date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,26.95,27.18,26.95,27.07,18750.0,20.0951,20.2666,20.0951,20.1846,18750.0
2005-01-03 10:00:00,27.07,27.07,26.67,26.67,14850.0,20.1846,20.1846,19.8863,19.8863,14850.0
2005-01-03 10:30:00,26.69,26.69,26.49,26.61,18450.0,19.9012,19.9012,19.7521,19.8416,18450.0
2005-01-03 11:00:00,26.57,26.59,26.47,26.52,7650.0,19.8118,19.8267,19.7372,19.7745,7650.0
2005-01-03 11:30:00,26.53,26.63,26.53,26.59,8250.0,19.7819,19.8565,19.7819,19.8267,8250.0
2005-01-03 12:00:00,26.57,26.57,26.45,26.53,6450.0,19.8118,19.8118,19.7223,19.7819,6450.0
2005-01-03 12:30:00,26.55,26.61,26.55,26.58,2100.0,19.7969,19.8416,19.7969,19.8192,2100.0
2005-01-03 13:00:00,26.58,26.58,26.41,26.41,9300.0,19.8192,19.8192,19.6925,19.6925,9300.0
2005-01-03 13:30:00,26.39,26.43,26.35,26.35,13950.0,19.6775,19.7074,19.6477,19.6477,13950.0
2005-01-03 14:00:00,26.33,26.45,26.3,26.31,31350.0,19.6328,19.7223,19.6104,19.6179,31350.0
2005-01-03 14:30:00,26.31,26.37,26.23,26.23,29250.0,19.6179,19.6626,19.5582,19.5582,29250.0
2005-01-03 15:00:00,26.23,26.36,26.17,26.19,27900.0,19.5582,19.6552,19.5135,19.5284,27900.0
2005-01-03 15:30:00,26.19,26.3,26.16,26.25,23850.0,19.5284,19.6104,19.5061,19.5732,23850.0
2005-01-04 09:30:00,26.42,26.53,26.39,26.49,13800.0,19.6999,19.7819,19.6775,19.7521,13800.0
2005-01-04 10:00:00,26.55,26.57,26.33,26.41,18300.0,19.7969,19.8118,19.6328,19.6925,18300.0
2005-01-04 10:30:00,26.41,26.41,26.08,26.21,17700.0,19.6925,19.6925,19.4464,19.5433,17700.0
2005-01-04 11:00:00,26.21,26.21,26.09,26.15,20250.0,19.5433,19.5433,19.4539,19.4986,20250.0
2005-01-04 11:30:00,26.13,26.16,26.05,26.06,13200.0,19.4837,19.5061,19.424,19.4315,13200.0
2005-01-04 12:00:00,26.06,26.06,25.82,25.86,17250.0,19.4315,19.4315,19.2525,19.2824,17250.0
2005-01-04 12:30:00,25.86,26.0,25.86,25.97,9750.0,19.2824,19.3867,19.2824,19.3644,9750.0
2005-01-04 13:00:00,25.95,25.98,25.95,25.95,4950.0,19.3495,19.3718,19.3495,19.3495,4950.0
2005-01-04 13:30:00,25.95,25.96,25.9,25.91,10500.0,19.3495,19.3569,19.3122,19.3196,10500.0
2005-01-04 14:00:00,25.89,25.89,25.62,25.69,36900.0,19.3047,19.3047,19.1034,19.1556,36900.0
2005-01-04 14:30:00,25.69,25.72,25.57,25.72,27150.0,19.1556,19.178,19.0661,19.178,27150.0
2005-01-04 15:00:00,25.73,25.87,25.72,25.76,22200.0,19.1854,19.2898,19.178,19.2078,22200.0
2005-01-04 15:30:00,25.76,25.87,25.7,25.75,42300.0,19.2078,19.2898,19.1631,19.2003,42300.0
2005-01-05 09:30:00,25.67,25.76,25.5,25.67,19800.0,19.1407,19.2078,19.0139,19.1407,19800.0
2005-01-05 10:00:00,25.67,25.81,25.67,25.73,16650.0,19.1407,19.2451,19.1407,19.1854,16650.0
2005-01-05 10:30:00,25.71,25.8,25.71,25.75,19500.0,19.1705,19.2376,19.1705,19.2003,19500.0
2005-01-05 11:00:00,25.75,25.81,25.7,25.71,6750.0,19.2003,19.2451,19.1631,19.1705,6750.0
2005-01-05 11:30:00,25.71,25.73,25.65,25.65,11100.0,19.1705,19.1854,19.1258,19.1258,11100.0
2005-01-05 12:00:00,25.61,25.67,25.57,25.6,20850.0,19.0959,19.1407,19.0661,19.0885,20850.0
2005-01-05 12:30:00,25.6,25.6,25.45,25.55,12000.0,19.0885,19.0885,18.9766,19.0512,12000.0
2005-01-05 13:00:00,25.55,25.66,25.55,25.59,15000.0,19.0512,19.1332,19.0512,19.081,15000.0
2005-01-05 13:30:00,25.65,25.82,25.53,25.54,19800.0,19.1258,19.2525,19.0363,19.0438,19800.0
2005-01-05 14:00:00,25.55,25.56,25.43,25.52,13350.0,19.0512,19.0587,18.9617,19.0288,13350.0
2005-01-05 14:30:00,25.51,25.56,25.44,25.47,17100.0,19.0214,19.0587,18.9692,18.9916,17100.0
2005-01-05 15:00:00,25.47,25.52,25.35,25.37,21600.0,18.9916,19.0288,18.9021,18.917,21600.0
2005-01-05 15:30:00,25.36,25.36,25.17,25.2,62550.0,18.9095,18.9095,18.7679,18.7902,62550.0
2005-01-06 09:30:00,25.27,25.45,25.27,25.31,19350.0,18.8424,18.9766,18.8424,18.8723,19350.0
2005-01-06 10:00:00,25.33,25.4,25.28,25.37,16050.0,18.8872,18.9394,18.8499,18.917,16050.0
2005-01-06 10:30:00,25.39,25.39,25.23,25.23,14100.0,18.9319,18.9319,18.8126,18.8126,14100.0
2005-01-06 11:00:00,25.23,25.45,25.17,25.42,21900.0,18.8126,18.9766,18.7679,18.9543,21900.0
2005-01-06 11:30:00,25.46,25.53,25.43,25.44,13050.0,18.9841,19.0363,18.9617,18.9692,13050.0
2005-01-06 12:00:00,25.44,25.48,25.42,25.42,4050.0,18.9692,18.999,18.9543,18.9543,4050.0
2005-01-06 12:30:00,25.42,25.46,25.39,25.39,5700.0,18.9543,18.9841,18.9319,18.9319,5700.0
2005-01-06 13:00:00,25.38,25.42,25.33,25.39,10650.0,18.9244,18.9543,18.8872,18.9319,10650.0
2005-01-06 13:30:00,25.39,25.57,25.35,25.51,18300.0,18.9319,19.0661,18.9021,19.0214,18300.0
2005-01-06 14:00:00,25.49,25.51,25.39,25.47,15150.0,19.0065,19.0214,18.9319,18.9916,15150.0
2005-01-06 14:30:00,25.47,25.51,25.43,25.45,31050.0,18.9916,19.0214,18.9617,18.9766,31050.0
2005-01-06 15:00:00,25.42,25.51,25.37,25.37,21600.0,18.9543,19.0214,18.917,18.917,21600.0
2005-01-06 15:30:00,25.39,25.45,25.3,25.3,40050.0,18.9319,18.9766,18.8648,18.8648,40050.0
2005-01-07 09:30:00,25.33,25.4,25.13,25.17,27000.0,18.8872,18.9394,18.738,18.7679,27000.0
2005-01-07 10:00:00,25.18,25.3,25.03,25.03,22200.0,18.7753,18.8648,18.6635,18.6635,22200.0
2005-01-07 10:30:00,25.03,25.08,24.97,25.0,17700.0,18.6635,18.7008,18.6187,18.6411,17700.0
2005-01-07 11:00:00,25.01,25.19,25.01,25.19,7650.0,18.6486,18.7828,18.6486,18.7828,7650.0
2005-01-07 11:30:00,25.17,25.18,25.09,25.09,6900.0,18.7679,18.7753,18.7082,18.7082,6900.0
2005-01-07 12:00:00,25.13,25.23,25.09,25.21,6300.0,18.738,18.8126,18.7082,18.7977,6300.0
2005-01-07 12:30:00,25.21,25.29,25.21,25.28,8700.0,18.7977,18.8573,18.7977,18.8499,8700.0
2005-01-07 13:00:00,25.29,25.32,25.16,25.17,21600.0,18.8573,18.8797,18.7604,18.7679,21600.0
2005-01-07 13:30:00,25.17,25.19,25.12,25.19,14400.0,18.7679,18.7828,18.7306,18.7828,14400.0
2005-01-07 14:00:00,25.19,25.22,25.14,25.14,13200.0,18.7828,18.8051,18.7455,18.7455,13200.0
2005-01-07 14:30:00,25.1,25.1,25.03,25.07,23100.0,18.7157,18.7157,18.6635,18.6933,23100.0
2005-01-07 15:00:00,25.07,25.13,25.05,25.09,20700.0,18.6933,18.738,18.6784,18.7082,20700.0
2005-01-07 15:30:00,25.09,25.13,24.8,24.88,70650.0,18.7082,18.738,18.492,18.5516,70650.0
2005-01-10 09:30:00,24.81,25.14,24.81,25.05,19200.0,18.4994,18.7455,18.4994,18.6784,19200.0
2005-01-10 10:00:00,25.06,25.27,25.03,25.16,19650.0,18.6858,18.8424,18.6635,18.7604,19650.0
2005-01-10 10:30:00,25.23,25.23,25.08,25.09,10650.0,18.8126,18.8126,18.7008,18.7082,10650.0
2005-01-10 11:00:00,25.1,25.28,25.09,25.25,15600.0,18.7157,18.8499,18.7082,18.8275,15600.0
2005-01-10 11:30:00,25.25,25.25,25.13,25.17,16200.0,18.8275,18.8275,18.738,18.7679,16200.0
2005-01-10 12:00:00,25.18,25.21,25.16,25.18,8700.0,18.7753,18.7977,18.7604,18.7753,8700.0
2005-01-10 12:30:00,25.19,25.21,25.12,25.15,9150.0,18.7828,18.7977,18.7306,18.753,9150.0
2005-01-10 13:00:00,25.15,25.27,25.13,25.21,22500.0,18.753,18.8424,18.738,18.7977,22500.0
2005-01-10 13:30:00,25.22,25.3,25.22,25.25,13650.0,18.8051,18.8648,18.8051,18.8275,13650.0
2005-01-10 14:00:00,25.23,25.23,25.17,25.23,12150.0,18.8126,18.8126,18.7679,18.8126,12150.0
2005-01-10 14:30:00,25.18,25.19,25.11,25.15,13350.0,18.7753,18.7828,18.7231,18.753,13350.0
2005-01-10 15:00:00,25.19,25.19,24.85,24.88,28350.0,18.7828,18.7828,18.5293,18.5516,28350.0
2005-01-10 15:30:00,24.88,24.92,24.78,24.91,37050.0,18.5516,18.5815,18.4771,18.574,37050.0
2005-01-11 09:30:00,24.93,25.01,24.7,24.74,19950.0,18.5889,18.6486,18.4174,18.4472,19950.0
2005-01-11 10:00:00,24.75,24.86,24.64,24.86,27900.0,18.4547,18.5367,18.3727,18.5367,27900.0
2005-01-11 10:30:00,24.85,24.87,24.75,24.77,18600.0,18.5293,18.5442,18.4547,18.4696,18600.0
2005-01-11 11:00:00,24.77,24.85,24.75,24.83,8850.0,18.4696,18.5293,18.4547,18.5143,8850.0
2005-01-11 11:30:00,24.83,24.87,24.77,24.83,9900.0,18.5143,18.5442,18.4696,18.5143,9900.0
2005-01-11 12:00:00,24.83,24.86,24.77,24.77,8400.0,18.5143,18.5367,18.4696,18.4696,8400.0
2005-01-11 12:30:00,24.78,24.83,24.77,24.81,9600.0,18.4771,18.5143,18.4696,18.4994,9600.0
2005-01-11 13:00:00,24.81,24.9,24.71,24.88,11250.0,18.4994,18.5665,18.4249,18.5516,11250.0
2005-01-11 13:30:00,24.87,24.89,24.81,24.86,12600.0,18.5442,18.5591,18.4994,18.5367,12600.0
2005-01-11 14:00:00,24.86,24.95,24.85,24.89,12900.0,18.5367,18.6038,18.5293,18.5591,12900.0
2005-01-11 14:30:00,24.89,24.93,24.85,24.92,9600.0,18.5591,18.5889,18.5293,18.5815,9600.0
2005-01-11 15:00:00,24.91,25.03,24.91,24.93,11850.0,18.574,18.6635,18.574,18.5889,11850.0
2005-01-11 15:30:00,24.91,25.0,24.85,24.86,23850.0,18.574,18.6411,18.5293,18.5367,23850.0
2005-01-12 09:30:00,24.79,24.83,24.57,24.58,14400.0,18.5444,18.5743,18.3798,18.3873,14400.0
2005-01-12 10:00:00,24.57,24.62,24.41,24.47,17100.0,18.3798,18.4172,18.2602,18.305,17100.0
2005-01-12 10:30:00,24.46,24.51,24.33,24.36,13950.0,18.2976,18.335,18.2003,18.2228,13950.0
2005-01-12 11:00:00,24.37,24.48,24.37,24.48,7500.0,18.2302,18.3125,18.2302,18.3125,7500.0
2005-01-12 11:30:00,24.48,24.65,24.47,24.59,20400.0,18.3125,18.4397,18.305,18.3948,20400.0
2005-01-12 12:00:00,24.59,24.59,24.53,24.59,4350.0,18.3948,18.3948,18.3499,18.3948,4350.0
2005-01-12 12:30:00,24.6,24.63,24.54,24.55,7200.0,18.4023,18.4247,18.3574,18.3649,7200.0
2005-01-12 13:00:00,24.52,24.53,24.48,24.48,7650.0,18.3424,18.3499,18.3125,18.3125,7650.0
2005-01-12 13:30:00,24.47,24.58,24.43,24.47,21300.0,18.305,18.3873,18.2751,18.305,21300.0
2005-01-12 14:00:00,24.5,24.53,24.46,24.48,11550.0,18.3275,18.3499,18.2976,18.3125,11550.0
2005-01-12 14:30:00,24.48,24.49,24.43,24.47,9150.0,18.3125,18.32,18.2751,18.305,9150.0
2005-01-12 15:00:00,24.48,24.54,24.45,24.54,13050.0,18.3125,18.3574,18.2901,18.3574,13050.0
2005-01-12 15:30:00,24.55,24.83,24.51,24.74,41100.0,18.3649,18.5743,18.335,18.507,41100.0
2005-01-13 09:30:00,24.69,24.77,24.53,24.69,12750.0,18.4696,18.5295,18.3499,18.4696,12750.0
2005-01-13 10:00:00,24.69,24.73,24.62,24.63,16650.0,18.4696,18.4995,18.4172,18.4247,16650.0
2005-01-13 10:30:00,24.67,24.73,24.63,24.63,9750.0,18.4547,18.4995,18.4247,18.4247,9750.0
2005-01-13 11:00:00,24.63,24.8,24.63,24.78,11700.0,18.4247,18.5519,18.4247,18.5369,11700.0
2005-01-13 11:30:00,24.77,24.77,24.63,24.63,11550.0,18.5295,18.5295,18.4247,18.4247,11550.0
2005-01-13 12:00:00,24.63,24.67,24.63,24.67,7200.0,18.4247,18.4547,18.4247,18.4547,7200.0
2005-01-13 12:30:00,24.67,24.79,24.67,24.79,13200.0,18.4547,18.5444,18.4547,18.5444,13200.0
2005-01-13 13:00:00,24.78,24.81,24.77,24.79,11400.0,18.5369,18.5594,18.5295,18.5444,11400.0
2005-01-13 13:30:00,24.77,24.97,24.77,24.97,14700.0,18.5295,18.6791,18.5295,18.6791,14700.0
2005-01-13 14:00:00,24.98,25.01,24.95,25.01,10950.0,18.6866,18.709,18.6641,18.709,10950.0
2005-01-13 14:30:00,25.01,25.1,24.97,25.1,37350.0,18.709,18.7763,18.6791,18.7763,37350.0
2005-01-13 15:00:00,25.1,25.11,24.91,24.91,40950.0,18.7763,18.7838,18.6342,18.6342,40950.0
2005-01-13 15:30:00,24.91,25.09,24.85,25.01,94500.0,18.6342,18.7688,18.5893,18.709,94500.0
2005-01-14 09:30:00,24.99,25.15,24.99,25.15,14550.0,18.694,18.8137,18.694,18.8137,14550.0
2005-01-14 10:00:00,25.16,25.32,25.12,25.23,32100.0,18.8212,18.9409,18.7913,18.8736,32100.0
2005-01-14 10:30:00,25.24,25.27,25.08,25.08,16050.0,18.881,18.9035,18.7614,18.7614,16050.0
2005-01-14 11:00:00,25.09,25.12,25.05,25.05,11850.0,18.7688,18.7913,18.7389,18.7389,11850.0
2005-01-14 11:30:00,25.06,25.08,24.96,25.03,16350.0,18.7464,18.7614,18.6716,18.724,16350.0
2005-01-14 12:00:00,25.03,25.23,25.03,25.23,16050.0,18.724,18.8736,18.724,18.8736,16050.0
2005-01-14 12:30:00,25.25,25.38,25.25,25.34,63150.0,18.8885,18.9858,18.8885,18.9559,63150.0
2005-01-14 13:00:00,25.34,25.35,25.3,25.35,19500.0,18.9559,18.9633,18.9259,18.9633,19500.0
2005-01-14 13:30:00,25.33,25.33,25.26,25.28,19350.0,18.9484,18.9484,18.896,18.911,19350.0
2005-01-14 14:00:00,25.26,25.31,25.19,25.29,28650.0,18.896,18.9334,18.8436,18.9184,28650.0
2005-01-14 14:30:00,25.29,25.39,25.27,25.37,45900.0,18.9184,18.9933,18.9035,18.9783,45900.0
2005-01-14 15:00:00,25.37,25.41,25.33,25.33,89250.0,18.9783,19.0082,18.9484,18.9484,89250.0
2005-01-14 15:30:00,25.33,25.48,25.33,25.44,72150.0,18.9484,19.0606,18.9484,19.0307,72150.0
2005-01-18 09:30:00,25.45,25.45,24.97,24.97,28050.0,19.0381,19.0381,18.6791,18.6791,28050.0
2005-01-18 10:00:00,24.99,25.07,24.91,25.07,24300.0,18.694,18.7539,18.6342,18.7539,24300.0
2005-01-18 10:30:00,25.07,25.33,25.07,25.3,48300.0,18.7539,18.9484,18.7539,18.9259,48300.0
2005-01-18 11:00:00,25.3,25.37,25.27,25.37,56250.0,18.9259,18.9783,18.9035,18.9783,56250.0
2005-01-18 11:30:00,25.37,25.47,25.37,25.46,17250.0,18.9783,19.0531,18.9783,19.0456,17250.0
2005-01-18 12:00:00,25.47,25.51,25.45,25.47,9900.0,19.0531,19.083,19.0381,19.0531,9900.0
2005-01-18 12:30:00,25.47,25.5,25.4,25.43,22650.0,19.0531,19.0755,19.0007,19.0232,22650.0
2005-01-18 13:00:00,25.44,25.45,25.36,25.39,30600.0,19.0307,19.0381,18.9708,18.9933,30600.0
2005-01-18 13:30:00,25.41,25.43,25.36,25.41,63300.0,19.0082,19.0232,18.9708,19.0082,63300.0
2005-01-18 14:00:00,25.41,25.44,25.4,25.43,34500.0,19.0082,19.0307,19.0007,19.0232,34500.0
2005-01-18 14:30:00,25.44,25.45,25.31,25.33,22200.0,19.0307,19.0381,18.9334,18.9484,22200.0
2005-01-18 15:00:00,25.34,25.39,25.32,25.33,20700.0,18.9559,18.9933,18.9409,18.9484,20700.0
2005-01-18 15:30:00,25.33,25.42,25.33,25.34,39750.0,18.9484,19.0157,18.9484,18.9559,39750.0
2005-01-19 09:30:00,25.17,25.27,25.13,25.27,17550.0,18.8287,18.9035,18.7988,18.9035,17550.0
2005-01-19 10:00:00,25.27,25.3,25.23,25.3,25050.0,18.9035,18.9259,18.8736,18.9259,25050.0
2005-01-19 10:30:00,25.31,25.39,25.29,25.39,28050.0,18.9334,18.9933,18.9184,18.9933,28050.0
2005-01-19 11:00:00,25.39,25.44,25.37,25.43,27300.0,18.9933,19.0307,18.9783,19.0232,27300.0
2005-01-19 11:30:00,25.45,25.51,25.42,25.43,13800.0,19.0381,19.083,19.0157,19.0232,13800.0
2005-01-19 12:00:00,25.43,25.55,25.4,25.55,18000.0,19.0232,19.1129,19.0007,19.1129,18000.0
2005-01-19 12:30:00,25.51,25.53,25.4,25.4,24300.0,19.083,19.098,19.0007,19.0007,24300.0
2005-01-19 13:00:00,25.41,25.5,25.4,25.43,12750.0,19.0082,19.0755,19.0007,19.0232,12750.0
2005-01-19 13:30:00,25.43,25.49,25.37,25.45,27000.0,19.0232,19.0681,18.9783,19.0381,27000.0
2005-01-19 14:00:00,25.4,25.62,25.4,25.45,12150.0,19.0007,19.1653,19.0007,19.0381,12150.0
2005-01-19 14:30:00,25.43,25.47,25.38,25.41,21000.0,19.0232,19.0531,18.9858,19.0082,21000.0
2005-01-19 15:00:00,25.42,25.55,25.27,25.27,101250.0,19.0157,19.1129,18.9035,18.9035,101250.0
2005-01-19 15:30:00,25.27,25.37,25.27,25.33,123000.0,18.9035,18.9783,18.9035,18.9484,123000.0
2005-01-20 09:30:00,25.33,25.33,25.09,25.09,49350.0,18.9484,18.9484,18.7688,18.7688,49350.0
2005-01-20 10:00:00,25.11,25.17,24.85,24.85,49200.0,18.7838,18.8287,18.5893,18.5893,49200.0
2005-01-20 10:30:00,24.84,24.97,24.81,24.87,16350.0,18.5818,18.6791,18.5594,18.6043,16350.0
2005-01-20 11:00:00,24.9,25.01,24.89,24.96,18300.0,18.6267,18.709,18.6192,18.6716,18300.0
2005-01-20 11:30:00,24.97,25.05,24.91,24.92,14550.0,18.6791,18.7389,18.6342,18.6417,14550.0
2005-01-20 12:00:00,24.92,24.95,24.89,24.93,10200.0,18.6417,18.6641,18.6192,18.6491,10200.0
2005-01-20 12:30:00,24.93,24.93,24.89,24.91,25350.0,18.6491,18.6491,18.6192,18.6342,25350.0
2005-01-20 13:00:00,24.91,24.96,24.83,24.92,68100.0,18.6342,18.6716,18.5743,18.6417,68100.0
2005-01-20 13:30:00,24.89,24.89,24.78,24.79,44700.0,18.6192,18.6192,18.5369,18.5444,44700.0
2005-01-20 14:00:00,24.81,24.95,24.81,24.9,86550.0,18.5594,18.6641,18.5594,18.6267,86550.0
2005-01-20 14:30:00,24.9,25.03,24.83,24.99,108150.0,18.6267,18.724,18.5743,18.694,108150.0
2005-01-20 15:00:00,25.02,25.17,24.99,25.12,84750.0,18.7165,18.8287,18.694,18.7913,84750.0
2005-01-20 15:30:00,25.11,25.6,25.1,25.59,189900.0,18.7838,19.1503,18.7763,19.1429,189900.0
2005-01-21 09:30:00,25.6,25.69,25.43,25.5,85050.0,19.1503,19.2177,19.0232,19.0755,85050.0
2005-01-21 10:00:00,25.5,25.55,25.17,25.41,51150.0,19.0755,19.1129,18.8287,19.0082,51150.0
2005-01-21 10:30:00,25.41,25.41,25.03,25.13,84900.0,19.0082,19.0082,18.724,18.7988,84900.0
2005-01-21 11:00:00,25.14,25.21,25.08,25.15,92700.0,18.8062,18.8586,18.7614,18.8137,92700.0
2005-01-21 11:30:00,25.15,25.21,25.05,25.2,42750.0,18.8137,18.8586,18.7389,18.8511,42750.0
2005-01-21 12:00:00,25.2,25.33,25.2,25.29,15750.0,18.8511,18.9484,18.8511,18.9184,15750.0
2005-01-21 12:30:00,25.29,25.34,25.27,25.27,12450.0,18.9184,18.9559,18.9035,18.9035,12450.0
2005-01-21 13:00:00,25.27,25.32,25.27,25.28,18450.0,18.9035,18.9409,18.9035,18.911,18450.0
2005-01-21 13:30:00,25.28,25.28,25.1,25.22,43800.0,18.911,18.911,18.7763,18.8661,43800.0
2005-01-21 14:00:00,25.27,25.27,25.11,25.23,38850.0,18.9035,18.9035,18.7838,18.8736,38850.0
2005-01-21 14:30:00,25.24,25.26,24.78,24.89,149250.0,18.881,18.896,18.5369,18.6192,149250.0
2005-01-21 15:00:00,24.95,25.03,24.8,24.99,88950.0,18.6641,18.724,18.5519,18.694,88950.0
2005-01-21 15:30:00,24.97,25.1,24.97,25.01,127350.0,18.6791,18.7763,18.6791,18.709,127350.0
2005-01-24 09:30:00,25.0,25.03,24.81,24.99,50250.0,18.7015,18.724,18.5594,18.694,50250.0
2005-01-24 10:00:00,24.98,25.06,24.96,25.03,134100.0,18.6866,18.7464,18.6716,18.724,134100.0
2005-01-24 10:30:00,25.03,25.19,25.03,25.15,74250.0,18.724,18.8436,18.724,18.8137,74250.0
2005-01-24 11:00:00,25.16,25.39,25.16,25.34,37350.0,18.8212,18.9933,18.8212,18.9559,37350.0
2005-01-24 11:30:00,25.27,25.38,25.2,25.26,25350.0,18.9035,18.9858,18.8511,18.896,25350.0
2005-01-24 12:00:00,25.25,25.35,25.19,25.23,24750.0,18.8885,18.9633,18.8436,18.8736,24750.0
2005-01-24 12:30:00,25.2,25.31,25.15,25.29,14250.0,18.8511,18.9334,18.8137,18.9184,14250.0
2005-01-24 13:00:00,25.27,25.35,25.16,25.18,42300.0,18.9035,18.9633,18.8212,18.8362,42300.0
2005-01-24 13:30:00,25.19,25.24,25.13,25.15,20100.0,18.8436,18.881,18.7988,18.8137,20100.0
2005-01-24 14:00:00,25.16,25.23,25.07,25.07,17850.0,18.8212,18.8736,18.7539,18.7539,17850.0
2005-01-24 14:30:00,25.07,25.11,25.0,25.0,22350.0,18.7539,18.7838,18.7015,18.7015,22350.0
2005-01-24 15:00:00,25.0,25.07,25.0,25.02,20250.0,18.7015,18.7539,18.7015,18.7165,20250.0
2005-01-24 15:30:00,25.03,25.06,24.98,25.04,48450.0,18.724,18.7464,18.6866,18.7314,48450.0
2005-01-25 09:30:00,25.31,25.62,25.28,25.49,33900.0,18.9334,19.1653,18.911,19.0681,33900.0
2005-01-25 10:00:00,25.65,25.72,25.46,25.59,43650.0,19.1878,19.2401,19.0456,19.1429,43650.0
2005-01-25 10:30:00,25.59,25.71,25.57,25.59,20850.0,19.1429,19.2326,19.1279,19.1429,20850.0
2005-01-25 11:00:00,25.59,25.59,25.33,25.38,20850.0,19.1429,19.1429,18.9484,18.9858,20850.0
2005-01-25 11:30:00,25.39,25.39,25.2,25.28,25200.0,18.9933,18.9933,18.8511,18.911,25200.0
2005-01-25 12:00:00,25.27,25.31,25.17,25.28,28500.0,18.9035,18.9334,18.8287,18.911,28500.0
2005-01-25 12:30:00,25.28,25.34,25.23,25.29,10200.0,18.911,18.9559,18.8736,18.9184,10200.0
2005-01-25 13:00:00,25.31,25.43,25.29,25.38,18900.0,18.9334,19.0232,18.9184,18.9858,18900.0
2005-01-25 13:30:00,25.39,25.41,25.34,25.35,10500.0,18.9933,19.0082,18.9559,18.9633,10500.0
2005-01-25 14:00:00,25.35,25.36,25.31,25.32,7050.0,18.9633,18.9708,18.9334,18.9409,7050.0
2005-01-25 14:30:00,25.3,25.37,25.23,25.28,26400.0,18.9259,18.9783,18.8736,18.911,26400.0
2005-01-25 15:00:00,25.3,25.35,25.18,25.21,22350.0,18.9259,18.9633,18.8362,18.8586,22350.0
2005-01-25 15:30:00,25.22,25.29,25.09,25.13,72600.0,18.8661,18.9184,18.7688,18.7988,72600.0
2005-01-26 09:30:00,25.07,25.3,25.06,25.17,21750.0,18.7539,18.9259,18.7464,18.8287,21750.0
2005-01-26 10:00:00,25.17,25.32,25.17,25.31,20400.0,18.8287,18.9409,18.8287,18.9334,20400.0
2005-01-26 10:30:00,25.31,25.39,25.24,25.36,18450.0,18.9334,18.9933,18.881,18.9708,18450.0
2005-01-26 11:00:00,25.35,25.39,25.26,25.28,20400.0,18.9633,18.9933,18.896,18.911,20400.0
2005-01-26 11:30:00,25.27,25.27,25.1,25.17,24300.0,18.9035,18.9035,18.7763,18.8287,24300.0
2005-01-26 12:00:00,25.18,25.23,25.17,25.21,10950.0,18.8362,18.8736,18.8287,18.8586,10950.0
2005-01-26 12:30:00,25.2,25.21,25.07,25.08,44700.0,18.8511,18.8586,18.7539,18.7614,44700.0
2005-01-26 13:00:00,25.08,25.24,25.07,25.21,25950.0,18.7614,18.881,18.7539,18.8586,25950.0
2005-01-26 13:30:00,25.21,25.39,25.09,25.39,14100.0,18.8586,18.9933,18.7688,18.9933,14100.0
2005-01-26 14:00:00,25.39,25.42,25.36,25.37,38400.0,18.9933,19.0157,18.9708,18.9783,38400.0
2005-01-26 14:30:00,25.35,25.37,25.33,25.35,10950.0,18.9633,18.9783,18.9484,18.9633,10950.0
2005-01-26 15:00:00,25.35,25.39,25.27,25.33,54150.0,18.9633,18.9933,18.9035,18.9484,54150.0
2005-01-26 15:30:00,25.31,25.5,25.31,25.46,266400.0,18.9334,19.0755,18.9334,19.0456,266400.0
2005-01-27 09:30:00,25.4,25.4,24.97,25.15,21900.0,19.0007,19.0007,18.6791,18.8137,21900.0
2005-01-27 10:00:00,25.15,25.27,25.13,25.15,22500.0,18.8137,18.9035,18.7988,18.8137,22500.0
2005-01-27 10:30:00,25.16,25.27,25.16,25.27,71400.0,18.8212,18.9035,18.8212,18.9035,71400.0
2005-01-27 11:00:00,25.26,25.39,25.26,25.36,22800.0,18.896,18.9933,18.896,18.9708,22800.0
2005-01-27 11:30:00,25.33,25.44,25.33,25.41,22350.0,18.9484,19.0307,18.9484,19.0082,22350.0
2005-01-27 12:00:00,25.41,25.42,25.23,25.23,21750.0,19.0082,19.0157,18.8736,18.8736,21750.0
2005-01-27 12:30:00,25.23,25.28,25.22,25.25,11850.0,18.8736,18.911,18.8661,18.8885,11850.0
2005-01-27 13:00:00,25.26,25.31,25.22,25.22,28650.0,18.896,18.9334,18.8661,18.8661,28650.0
2005-01-27 13:30:00,25.22,25.29,25.2,25.21,22650.0,18.8661,18.9184,18.8511,18.8586,22650.0
2005-01-27 14:00:00,25.2,25.24,25.2,25.23,12900.0,18.8511,18.881,18.8511,18.8736,12900.0
2005-01-27 14:30:00,25.23,25.27,25.2,25.23,25350.0,18.8736,18.9035,18.8511,18.8736,25350.0
2005-01-27 15:00:00,25.21,25.49,25.21,25.48,30450.0,18.8586,19.0681,18.8586,19.0606,30450.0
2005-01-27 15:30:00,25.41,25.48,25.27,25.36,117000.0,19.0082,19.0606,18.9035,18.9708,117000.0
2005-01-28 09:30:00,25.32,25.36,25.28,25.33,19200.0,18.9409,18.9708,18.911,18.9484,19200.0
2005-01-28 10:00:00,25.28,25.33,25.18,25.3,9450.0,18.911,18.9484,18.8362,18.9259,9450.0
2005-01-28 10:30:00,25.31,25.43,25.27,25.27,15450.0,18.9334,19.0232,18.9035,18.9035,15450.0
2005-01-28 11:00:00,25.28,25.29,24.96,25.02,20850.0,18.911,18.9184,18.6716,18.7165,20850.0
2005-01-28 11:30:00,25.03,25.1,24.94,25.01,20400.0,18.724,18.7763,18.6566,18.709,20400.0
2005-01-28 12:00:00,24.99,25.0,24.91,24.94,15600.0,18.694,18.7015,18.6342,18.6566,15600.0
2005-01-28 12:30:00,24.95,25.01,24.91,25.0,15000.0,18.6641,18.709,18.6342,18.7015,15000.0
2005-01-28 13:00:00,25.01,25.02,24.9,24.99,18450.0,18.709,18.7165,18.6267,18.694,18450.0
2005-01-28 13:30:00,25.0,25.03,24.92,24.92,11550.0,18.7015,18.724,18.6417,18.6417,11550.0
2005-01-28 14:00:00,24.93,24.99,24.8,24.87,22950.0,18.6491,18.694,18.5519,18.6043,22950.0
2005-01-28 14:30:00,24.89,24.97,24.87,24.9,26250.0,18.6192,18.6791,18.6043,18.6267,26250.0
2005-01-28 15:00:00,24.91,24.99,24.87,24.94,31650.0,18.6342,18.694,18.6043,18.6566,31650.0
2005-01-28 15:30:00,24.95,25.15,24.91,25.05,33900.0,18.6641,18.8137,18.6342,18.7389,33900.0
2005-01-31 09:30:00,25.31,25.4,25.25,25.4,20400.0,18.9334,19.0007,18.8885,19.0007,20400.0
2005-01-31 10:00:00,25.41,25.53,25.38,25.49,21450.0,19.0082,19.098,18.9858,19.0681,21450.0
2005-01-31 10:30:00,25.49,25.51,25.39,25.47,12600.0,19.0681,19.083,18.9933,19.0531,12600.0
2005-01-31 11:00:00,25.46,25.46,25.33,25.36,25950.0,19.0456,19.0456,18.9484,18.9708,25950.0
2005-01-31 11:30:00,25.35,25.38,25.23,25.3,34200.0,18.9633,18.9858,18.8736,18.9259,34200.0
2005-01-31 12:00:00,25.3,25.38,25.2,25.38,20100.0,18.9259,18.9858,18.8511,18.9858,20100.0
2005-01-31 12:30:00,25.38,25.4,25.28,25.34,12900.0,18.9858,19.0007,18.911,18.9559,12900.0
2005-01-31 13:00:00,25.37,25.4,25.36,25.39,2850.0,18.9783,19.0007,18.9708,18.9933,2850.0
2005-01-31 13:30:00,25.39,25.42,25.36,25.41,3750.0,18.9933,19.0157,18.9708,19.0082,3750.0
2005-01-31 14:00:00,25.41,25.6,25.38,25.45,19800.0,19.0082,19.1503,18.9858,19.0381,19800.0
2005-01-31 14:30:00,25.43,25.55,25.4,25.53,15300.0,19.0232,19.1129,19.0007,19.098,15300.0
2005-01-31 15:00:00,25.53,25.59,25.47,25.53,14100.0,19.098,19.1429,19.0531,19.098,14100.0
2005-01-31 15:30:00,25.53,25.73,25.5,25.7,25500.0,19.098,19.2476,19.0755,19.2252,25500.0
2005-02-01 09:30:00,25.87,25.91,25.67,25.67,25950.0,19.3523,19.3822,19.2027,19.2027,25950.0
2005-02-01 10:00:00,25.65,25.85,25.53,25.76,26100.0,19.1878,19.3374,19.098,19.27,26100.0
2005-02-01 10:30:00,25.76,25.91,25.76,25.87,29550.0,19.27,19.3822,19.27,19.3523,29550.0
2005-02-01 11:00:00,25.87,26.0,25.83,25.83,19200.0,19.3523,19.4496,19.3224,19.3224,19200.0
2005-02-01 11:30:00,25.85,25.91,25.84,25.9,16950.0,19.3374,19.3822,19.3299,19.3748,16950.0
2005-02-01 12:00:00,25.9,25.97,25.9,25.97,15900.0,19.3748,19.4271,19.3748,19.4271,15900.0
2005-02-01 12:30:00,25.97,25.97,25.85,25.91,22200.0,19.4271,19.4271,19.3374,19.3822,22200.0
2005-02-01 13:00:00,25.87,25.87,25.75,25.79,14550.0,19.3523,19.3523,19.2626,19.2925,14550.0
2005-02-01 13:30:00,25.8,25.81,25.74,25.81,9900.0,19.3,19.3074,19.2551,19.3074,9900.0
2005-02-01 14:00:00,25.8,25.85,25.76,25.81,9450.0,19.3,19.3374,19.27,19.3074,9450.0
2005-02-01 14:30:00,25.81,25.85,25.72,25.72,15900.0,19.3074,19.3374,19.2401,19.2401,15900.0
2005-02-01 15:00:00,25.7,25.75,25.64,25.65,28200.0,19.2252,19.2626,19.1803,19.1878,28200.0
2005-02-01 15:30:00,25.65,25.71,25.61,25.7,48000.0,19.1878,19.2326,19.1578,19.2252,48000.0
2005-02-02 09:30:00,25.63,25.79,25.57,25.74,16200.0,19.1728,19.2925,19.1279,19.2551,16200.0
2005-02-02 10:00:00,25.74,25.81,25.69,25.81,12600.0,19.2551,19.3074,19.2177,19.3074,12600.0
2005-02-02 10:30:00,25.83,25.94,25.81,25.92,99450.0,19.3224,19.4047,19.3074,19.3897,99450.0
2005-02-02 11:00:00,25.91,25.98,25.89,25.95,28200.0,19.3822,19.4346,19.3673,19.4122,28200.0
2005-02-02 11:30:00,25.94,25.95,25.88,25.91,22950.0,19.4047,19.4122,19.3598,19.3822,22950.0
2005-02-02 12:00:00,25.91,25.91,25.81,25.85,9000.0,19.3822,19.3822,19.3074,19.3374,9000.0
2005-02-02 12:30:00,25.83,25.86,25.8,25.8,7650.0,19.3224,19.3448,19.3,19.3,7650.0
2005-02-02 13:00:00,25.79,25.79,25.74,25.74,14100.0,19.2925,19.2925,19.2551,19.2551,14100.0
2005-02-02 13:30:00,25.75,25.79,25.73,25.74,6300.0,19.2626,19.2925,19.2476,19.2551,6300.0
2005-02-02 14:00:00,25.74,25.93,25.71,25.83,39150.0,19.2551,19.3972,19.2326,19.3224,39150.0
2005-02-02 14:30:00,25.8,25.91,25.73,25.85,30600.0,19.3,19.3822,19.2476,19.3374,30600.0
2005-02-02 15:00:00,25.86,25.87,25.79,25.79,37050.0,19.3448,19.3523,19.2925,19.2925,37050.0
2005-02-02 15:30:00,25.81,26.0,25.79,25.97,55950.0,19.3074,19.4496,19.2925,19.4271,55950.0
2005-02-03 09:30:00,25.89,25.97,25.83,25.95,7500.0,19.3673,19.4271,19.3224,19.4122,7500.0
2005-02-03 10:00:00,25.94,25.94,25.81,25.86,20400.0,19.4047,19.4047,19.3074,19.3448,20400.0
2005-02-03 10:30:00,25.86,25.97,25.83,25.92,27750.0,19.3448,19.4271,19.3224,19.3897,27750.0
2005-02-03 11:00:00,25.93,25.97,25.9,25.95,23850.0,19.3972,19.4271,19.3748,19.4122,23850.0
2005-02-03 11:30:00,25.97,26.13,25.96,26.12,44850.0,19.4271,19.5468,19.4197,19.5393,44850.0
2005-02-03 12:00:00,26.13,26.13,26.09,26.13,7800.0,19.5468,19.5468,19.5169,19.5468,7800.0
2005-02-03 12:30:00,26.13,26.17,26.07,26.09,22050.0,19.5468,19.5767,19.5019,19.5169,22050.0
2005-02-03 13:00:00,26.11,26.19,26.09,26.18,23550.0,19.5319,19.5917,19.5169,19.5842,23550.0
2005-02-03 13:30:00,26.17,26.3,26.17,26.28,16650.0,19.5767,19.674,19.5767,19.659,16650.0
2005-02-03 14:00:00,26.31,26.37,26.3,26.3,31950.0,19.6815,19.7264,19.674,19.674,31950.0
2005-02-03 14:30:00,26.3,26.39,26.3,26.31,24300.0,19.674,19.7413,19.674,19.6815,24300.0
2005-02-03 15:00:00,26.31,26.31,26.17,26.29,29700.0,19.6815,19.6815,19.5767,19.6665,29700.0
2005-02-03 15:30:00,26.31,26.44,26.29,26.43,35100.0,19.6815,19.7787,19.6665,19.7712,35100.0
2005-02-04 09:30:00,26.3,26.53,26.24,26.52,17550.0,19.674,19.846,19.6291,19.8386,17550.0
2005-02-04 10:00:00,26.54,26.59,26.42,26.47,18300.0,19.8535,19.8909,19.7638,19.8012,18300.0
2005-02-04 10:30:00,26.45,26.47,26.35,26.39,15600.0,19.7862,19.8012,19.7114,19.7413,15600.0
2005-02-04 11:00:00,26.37,26.41,26.34,26.34,8100.0,19.7264,19.7563,19.7039,19.7039,8100.0
2005-02-04 11:30:00,26.35,26.41,26.33,26.37,12900.0,19.7114,19.7563,19.6964,19.7264,12900.0
2005-02-04 12:00:00,26.39,26.4,26.37,26.37,17400.0,19.7413,19.7488,19.7264,19.7264,17400.0
2005-02-04 12:30:00,26.37,26.38,26.34,26.38,9600.0,19.7264,19.7338,19.7039,19.7338,9600.0
2005-02-04 13:00:00,26.36,26.39,26.32,26.39,6300.0,19.7189,19.7413,19.689,19.7413,6300.0
2005-02-04 13:30:00,26.38,26.49,26.37,26.47,14700.0,19.7338,19.8161,19.7264,19.8012,14700.0
2005-02-04 14:00:00,26.47,26.51,26.27,26.32,49200.0,19.8012,19.8311,19.6515,19.689,49200.0
2005-02-04 14:30:00,26.32,26.32,26.18,26.2,28350.0,19.689,19.689,19.5842,19.5992,28350.0
2005-02-04 15:00:00,26.2,26.21,26.15,26.2,26850.0,19.5992,19.6067,19.5618,19.5992,26850.0
2005-02-04 15:30:00,26.23,26.47,26.22,26.44,37800.0,19.6216,19.8012,19.6141,19.7787,37800.0
2005-02-07 09:30:00,26.39,26.52,26.38,26.52,8550.0,19.7413,19.8386,19.7338,19.8386,8550.0
2005-02-07 10:00:00,26.48,26.52,26.47,26.5,5400.0,19.8086,19.8386,19.8012,19.8236,5400.0
2005-02-07 10:30:00,26.47,26.49,26.33,26.49,19350.0,19.8012,19.8161,19.6964,19.8161,19350.0
2005-02-07 11:00:00,26.49,26.51,26.48,26.51,7050.0,19.8161,19.8311,19.8086,19.8311,7050.0
2005-02-07 11:30:00,26.51,26.53,26.49,26.53,3300.0,19.8311,19.846,19.8161,19.846,3300.0
2005-02-07 12:00:00,26.52,26.53,26.47,26.49,5400.0,19.8386,19.846,19.8012,19.8161,5400.0
2005-02-07 12:30:00,26.51,26.55,26.49,26.51,4050.0,19.8311,19.861,19.8161,19.8311,4050.0
2005-02-07 13:00:00,26.53,26.57,26.49,26.52,6450.0,19.846,19.876,19.8161,19.8386,6450.0
2005-02-07 13:30:00,26.52,26.55,26.4,26.42,10950.0,19.8386,19.861,19.7488,19.7638,10950.0
2005-02-07 14:00:00,26.41,26.48,26.35,26.46,3150.0,19.7563,19.8086,19.7114,19.7937,3150.0
2005-02-07 14:30:00,26.49,26.52,26.39,26.48,11100.0,19.8161,19.8386,19.7413,19.8086,11100.0
2005-02-07 15:00:00,26.48,26.55,26.43,26.49,12750.0,19.8086,19.861,19.7712,19.8161,12750.0
2005-02-07 15:30:00,26.48,26.48,26.28,26.33,50400.0,19.8086,19.8086,19.659,19.6964,50400.0
2005-02-08 09:30:00,26.33,26.4,26.33,26.4,25950.0,19.6964,19.7488,19.6964,19.7488,25950.0
2005-02-08 10:00:00,26.4,26.59,26.39,26.55,16950.0,19.7488,19.8909,19.7413,19.861,16950.0
2005-02-08 10:30:00,26.55,26.61,26.47,26.47,21000.0,19.861,19.9059,19.8012,19.8012,21000.0
2005-02-08 11:00:00,26.51,26.51,26.37,26.45,22950.0,19.8311,19.8311,19.7264,19.7862,22950.0
2005-02-08 11:30:00,26.45,26.47,26.42,26.45,6150.0,19.7862,19.8012,19.7638,19.7862,6150.0
2005-02-08 12:00:00,26.45,26.45,26.37,26.43,24000.0,19.7862,19.7862,19.7264,19.7712,24000.0
2005-02-08 12:30:00,26.43,26.49,26.43,26.48,4350.0,19.7712,19.8161,19.7712,19.8086,4350.0
2005-02-08 13:00:00,26.49,26.52,26.47,26.52,1950.0,19.8161,19.8386,19.8012,19.8386,1950.0
2005-02-08 13:30:00,26.55,26.62,26.55,26.62,10950.0,19.861,19.9134,19.861,19.9134,10950.0
2005-02-08 14:00:00,26.63,26.71,26.63,26.68,15000.0,19.9209,19.9807,19.9209,19.9583,15000.0
2005-02-08 14:30:00,26.66,26.73,26.64,26.73,18150.0,19.9433,19.9957,19.9283,19.9957,18150.0
2005-02-08 15:00:00,26.74,26.85,26.7,26.77,24300.0,20.0031,20.0854,19.9732,20.0256,24300.0
2005-02-08 15:30:00,26.77,26.84,26.74,26.79,40650.0,20.0256,20.0779,20.0031,20.0405,40650.0
2005-02-09 09:30:00,26.73,26.85,26.53,26.54,8250.0,19.9957,20.0854,19.846,19.8535,8250.0
2005-02-09 10:00:00,26.52,26.59,26.13,26.19,31650.0,19.8386,19.8909,19.5468,19.5917,31650.0
2005-02-09 10:30:00,26.21,26.21,26.07,26.09,12000.0,19.6067,19.6067,19.5019,19.5169,12000.0
2005-02-09 11:00:00,26.09,26.14,26.07,26.11,12000.0,19.5169,19.5543,19.5019,19.5319,12000.0
2005-02-09 11:30:00,26.1,26.11,26.02,26.05,13200.0,19.5244,19.5319,19.4645,19.487,13200.0
2005-02-09 12:00:00,26.09,26.09,26.01,26.07,5550.0,19.5169,19.5169,19.4571,19.5019,5550.0
2005-02-09 12:30:00,26.04,26.04,25.98,25.99,5400.0,19.4795,19.4795,19.4346,19.4421,5400.0
2005-02-09 13:00:00,25.99,25.99,25.88,25.91,17700.0,19.4421,19.4421,19.3598,19.3822,17700.0
2005-02-09 13:30:00,25.91,25.91,25.85,25.87,10500.0,19.3822,19.3822,19.3374,19.3523,10500.0
2005-02-09 14:00:00,25.89,25.92,25.81,25.92,31500.0,19.3673,19.3897,19.3074,19.3897,31500.0
2005-02-09 14:30:00,25.89,25.97,25.89,25.95,13350.0,19.3673,19.4271,19.3673,19.4122,13350.0
2005-02-09 15:00:00,25.95,26.01,25.91,25.97,28650.0,19.4122,19.4571,19.3822,19.4271,28650.0
2005-02-09 15:30:00,25.97,26.01,25.83,26.01,105450.0,19.4271,19.4571,19.3224,19.4571,105450.0
2005-02-10 09:30:00,26.03,26.15,25.99,26.01,14400.0,19.472,19.5618,19.4421,19.4571,14400.0
2005-02-10 10:00:00,26.03,26.17,25.97,26.13,21150.0,19.472,19.5767,19.4271,19.5468,21150.0
2005-02-10 10:30:00,26.13,26.17,26.04,26.08,17100.0,19.5468,19.5767,19.4795,19.5094,17100.0
2005-02-10 11:00:00,26.07,26.11,26.03,26.07,17550.0,19.5019,19.5319,19.472,19.5019,17550.0
2005-02-10 11:30:00,26.09,26.27,26.09,26.26,19200.0,19.5169,19.6515,19.5169,19.6441,19200.0
2005-02-10 12:00:00,26.27,26.33,26.21,26.32,10200.0,19.6515,19.6964,19.6067,19.689,10200.0
2005-02-10 12:30:00,26.33,26.33,26.27,26.31,12450.0,19.6964,19.6964,19.6515,19.6815,12450.0
2005-02-10 13:00:00,26.31,26.35,26.26,26.35,15900.0,19.6815,19.7114,19.6441,19.7114,15900.0
2005-02-10 13:30:00,26.37,26.46,26.37,26.45,21000.0,19.7264,19.7937,19.7264,19.7862,21000.0
2005-02-10 14:00:00,26.46,26.49,26.42,26.42,16800.0,19.7937,19.8161,19.7638,19.7638,16800.0
2005-02-10 14:30:00,26.43,26.46,26.36,26.44,22500.0,19.7712,19.7937,19.7189,19.7787,22500.0
2005-02-10 15:00:00,26.45,26.47,26.41,26.45,23550.0,19.7862,19.8012,19.7563,19.7862,23550.0
2005-02-10 15:30:00,26.45,26.48,26.25,26.39,52200.0,19.7862,19.8086,19.6366,19.7413,52200.0
2005-02-11 09:30:00,26.37,26.37,26.07,26.29,11100.0,19.7264,19.7264,19.5019,19.6665,11100.0
2005-02-11 10:00:00,26.29,26.32,26.13,26.29,12600.0,19.6665,19.689,19.5468,19.6665,12600.0
2005-02-11 10:30:00,26.33,26.33,26.24,26.28,8100.0,19.6964,19.6964,19.6291,19.659,8100.0
2005-02-11 11:00:00,26.29,26.57,26.27,26.57,13350.0,19.6665,19.876,19.6515,19.876,13350.0
2005-02-11 11:30:00,26.59,26.68,26.49,26.53,10200.0,19.8909,19.9583,19.8161,19.846,10200.0
2005-02-11 12:00:00,26.57,26.6,26.5,26.56,8850.0,19.876,19.8984,19.8236,19.8685,8850.0
2005-02-11 12:30:00,26.56,26.57,26.5,26.5,10350.0,19.8685,19.876,19.8236,19.8236,10350.0
2005-02-11 13:00:00,26.53,26.53,26.43,26.43,14250.0,19.846,19.846,19.7712,19.7712,14250.0
2005-02-11 13:30:00,26.43,26.53,26.43,26.53,21900.0,19.7712,19.846,19.7712,19.846,21900.0
2005-02-11 14:00:00,26.52,26.52,26.41,26.41,17250.0,19.8386,19.8386,19.7563,19.7563,17250.0
2005-02-11 14:30:00,26.39,26.51,26.39,26.44,20400.0,19.7413,19.8311,19.7413,19.7787,20400.0
2005-02-11 15:00:00,26.44,26.44,26.33,26.39,26700.0,19.7787,19.7787,19.6964,19.7413,26700.0
2005-02-11 15:30:00,26.39,26.42,26.33,26.34,34800.0,19.7413,19.7638,19.6964,19.7039,34800.0
2005-02-14 09:30:00,26.37,26.42,26.3,26.31,12450.0,19.7264,19.7638,19.674,19.6815,12450.0
2005-02-14 10:00:00,26.31,26.34,26.19,26.21,19500.0,19.6815,19.7039,19.5917,19.6067,19500.0
2005-02-14 10:30:00,26.19,26.23,25.93,25.99,63600.0,19.5917,19.6216,19.3972,19.4421,63600.0
2005-02-14 11:00:00,25.97,26.04,25.93,26.01,26550.0,19.4271,19.4795,19.3972,19.4571,26550.0
2005-02-14 11:30:00,26.02,26.15,26.02,26.15,17400.0,19.4645,19.5618,19.4645,19.5618,17400.0
2005-02-14 12:00:00,26.16,26.17,26.11,26.12,24750.0,19.5693,19.5767,19.5319,19.5393,24750.0
2005-02-14 12:30:00,26.12,26.12,26.07,26.07,9150.0,19.5393,19.5393,19.5019,19.5019,9150.0
2005-02-14 13:00:00,26.08,26.08,26.0,26.01,104700.0,19.5094,19.5094,19.4496,19.4571,104700.0
2005-02-14 13:30:00,26.04,26.05,25.9,25.93,17550.0,19.4795,19.487,19.3748,19.3972,17550.0
2005-02-14 14:00:00,25.93,26.09,25.91,26.08,43050.0,19.3972,19.5169,19.3822,19.5094,43050.0
2005-02-14 14:30:00,26.07,26.17,26.05,26.11,134400.0,19.5019,19.5767,19.487,19.5319,134400.0
2005-02-14 15:00:00,26.13,26.15,26.09,26.13,56100.0,19.5468,19.5618,19.5169,19.5468,56100.0
2005-02-14 15:30:00,26.13,26.21,26.07,26.13,151650.0,19.5468,19.6067,19.5019,19.5468,151650.0
2005-02-15 09:30:00,26.11,26.2,26.07,26.19,37050.0,19.5319,19.5992,19.5019,19.5917,37050.0
2005-02-15 10:00:00,26.18,26.18,26.1,26.11,179550.0,19.5842,19.5842,19.5244,19.5319,179550.0
2005-02-15 10:30:00,26.13,26.33,26.13,26.23,55050.0,19.5468,19.6964,19.5468,19.6216,55050.0
2005-02-15 11:00:00,26.27,26.27,26.14,26.18,45600.0,19.6515,19.6515,19.5543,19.5842,45600.0
2005-02-15 11:30:00,26.19,26.19,26.15,26.18,18450.0,19.5917,19.5917,19.5618,19.5842,18450.0
2005-02-15 12:00:00,26.18,26.18,26.13,26.16,56550.0,19.5842,19.5842,19.5468,19.5693,56550.0
2005-02-15 12:30:00,26.16,26.19,26.15,26.15,17700.0,19.5693,19.5917,19.5618,19.5618,17700.0
2005-02-15 13:00:00,26.15,26.17,26.12,26.13,29400.0,19.5618,19.5767,19.5393,19.5468,29400.0
2005-02-15 13:30:00,26.12,26.19,26.11,26.13,71850.0,19.5393,19.5917,19.5319,19.5468,71850.0
2005-02-15 14:00:00,26.16,26.17,26.13,26.17,20400.0,19.5693,19.5767,19.5468,19.5767,20400.0
2005-02-15 14:30:00,26.16,26.17,26.15,26.17,32850.0,19.5693,19.5767,19.5618,19.5767,32850.0
2005-02-15 15:00:00,26.17,26.19,26.15,26.19,23850.0,19.5767,19.5917,19.5618,19.5917,23850.0
2005-02-15 15:30:00,26.19,26.2,26.17,26.2,249600.0,19.5917,19.5992,19.5767,19.5992,249600.0
2005-02-16 09:30:00,26.13,26.17,25.97,25.97,13200.0,19.5468,19.5767,19.4271,19.4271,13200.0
2005-02-16 10:00:00,25.97,25.99,25.92,25.99,17250.0,19.4271,19.4421,19.3897,19.4421,17250.0
2005-02-16 10:30:00,25.99,26.01,25.93,25.98,15450.0,19.4421,19.4571,19.3972,19.4346,15450.0
2005-02-16 11:00:00,25.99,26.03,25.99,26.03,3000.0,19.4421,19.472,19.4421,19.472,3000.0
2005-02-16 11:30:00,26.07,26.11,26.06,26.09,2850.0,19.5019,19.5319,19.4945,19.5169,2850.0
2005-02-16 12:00:00,26.09,26.13,26.07,26.13,10500.0,19.5169,19.5468,19.5019,19.5468,10500.0
2005-02-16 12:30:00,26.13,26.2,26.11,26.19,14850.0,19.5468,19.5992,19.5319,19.5917,14850.0
2005-02-16 13:00:00,26.17,26.17,26.09,26.14,7650.0,19.5767,19.5767,19.5169,19.5543,7650.0
2005-02-16 13:30:00,26.13,26.13,26.0,26.09,18750.0,19.5468,19.5468,19.4496,19.5169,18750.0
2005-02-16 14:00:00,26.08,26.16,26.07,26.12,20850.0,19.5094,19.5693,19.5019,19.5393,20850.0
2005-02-16 14:30:00,26.13,26.17,26.04,26.14,35700.0,19.5468,19.5767,19.4795,19.5543,35700.0
2005-02-16 15:00:00,26.17,26.17,26.04,26.06,39150.0,19.5767,19.5767,19.4795,19.4945,39150.0
2005-02-16 15:30:00,26.07,26.16,26.03,26.11,34650.0,19.5019,19.5693,19.472,19.5319,34650.0
2005-02-17 09:30:00,26.15,26.19,26.03,26.09,12150.0,19.5618,19.5917,19.472,19.5169,12150.0
2005-02-17 10:00:00,26.09,26.12,25.87,25.87,22800.0,19.5169,19.5393,19.3523,19.3523,22800.0
2005-02-17 10:30:00,25.87,25.87,25.77,25.79,21600.0,19.3523,19.3523,19.2775,19.2925,21600.0
2005-02-17 11:00:00,25.8,25.89,25.74,25.89,18450.0,19.3,19.3673,19.2551,19.3673,18450.0
2005-02-17 11:30:00,25.87,25.93,25.81,25.81,14850.0,19.3523,19.3972,19.3074,19.3074,14850.0
2005-02-17 12:00:00,25.81,25.91,25.81,25.86,10500.0,19.3074,19.3822,19.3074,19.3448,10500.0
2005-02-17 12:30:00,25.87,25.87,25.85,25.87,13050.0,19.3523,19.3523,19.3374,19.3523,13050.0
2005-02-17 13:00:00,25.87,25.87,25.85,25.86,30600.0,19.3523,19.3523,19.3374,19.3448,30600.0
2005-02-17 13:30:00,25.85,25.85,25.82,25.83,6150.0,19.3374,19.3374,19.3149,19.3224,6150.0
2005-02-17 14:00:00,25.83,25.87,25.81,25.86,13650.0,19.3224,19.3523,19.3074,19.3448,13650.0
2005-02-17 14:30:00,25.85,25.87,25.79,25.79,11850.0,19.3374,19.3523,19.2925,19.2925,11850.0
2005-02-17 15:00:00,25.78,25.86,25.76,25.86,18900.0,19.285,19.3448,19.27,19.3448,18900.0
2005-02-17 15:30:00,25.84,25.87,25.8,25.81,33900.0,19.3299,19.3523,19.3,19.3074,33900.0
2005-02-18 09:30:00,25.77,25.77,25.68,25.77,14550.0,19.2775,19.2775,19.2102,19.2775,14550.0
2005-02-18 10:00:00,25.79,25.83,25.69,25.69,15450.0,19.2925,19.3224,19.2177,19.2177,15450.0
2005-02-18 10:30:00,25.69,25.72,25.61,25.71,46350.0,19.2177,19.2401,19.1578,19.2326,46350.0
2005-02-18 11:00:00,25.73,25.77,25.68,25.68,22800.0,19.2476,19.2775,19.2102,19.2102,22800.0
2005-02-18 11:30:00,25.67,25.68,25.59,25.61,34800.0,19.2027,19.2102,19.1429,19.1578,34800.0
2005-02-18 12:00:00,25.64,25.69,25.6,25.61,9900.0,19.1803,19.2177,19.1503,19.1578,9900.0
2005-02-18 12:30:00,25.61,25.61,25.53,25.57,24000.0,19.1578,19.1578,19.098,19.1279,24000.0
2005-02-18 13:00:00,25.56,25.57,25.53,25.57,28350.0,19.1204,19.1279,19.098,19.1279,28350.0
2005-02-18 13:30:00,25.57,25.58,25.55,25.55,10650.0,19.1279,19.1354,19.1129,19.1129,10650.0
2005-02-18 14:00:00,25.58,25.65,25.54,25.59,45150.0,19.1354,19.1878,19.1055,19.1429,45150.0
2005-02-18 14:30:00,25.59,25.62,25.58,25.6,57750.0,19.1429,19.1653,19.1354,19.1503,57750.0
2005-02-18 15:00:00,25.6,25.64,25.59,25.63,23250.0,19.1503,19.1803,19.1429,19.1728,23250.0
2005-02-18 15:30:00,25.6,25.66,25.59,25.61,67950.0,19.1503,19.1952,19.1429,19.1578,67950.0
2005-02-22 09:30:00,26.33,26.33,26.1,26.19,151500.0,19.6964,19.6964,19.5244,19.5917,151500.0
2005-02-22 10:00:00,26.2,26.25,26.09,26.23,77250.0,19.5992,19.6366,19.5169,19.6216,77250.0
2005-02-22 10:30:00,26.23,26.33,26.13,26.14,42150.0,19.6216,19.6964,19.5468,19.5543,42150.0
2005-02-22 11:00:00,26.14,26.2,26.09,26.15,31050.0,19.5543,19.5992,19.5169,19.5618,31050.0
2005-02-22 11:30:00,26.18,26.28,26.18,26.24,42900.0,19.5842,19.659,19.5842,19.6291,42900.0
2005-02-22 12:00:00,26.24,26.31,26.1,26.13,34050.0,19.6291,19.6815,19.5244,19.5468,34050.0
2005-02-22 12:30:00,26.11,26.17,26.1,26.12,16950.0,19.5319,19.5767,19.5244,19.5393,16950.0
2005-02-22 13:00:00,26.13,26.22,26.12,26.21,19950.0,19.5468,19.6141,19.5393,19.6067,19950.0
2005-02-22 13:30:00,26.21,26.21,26.13,26.15,20250.0,19.6067,19.6067,19.5468,19.5618,20250.0
2005-02-22 14:00:00,26.14,26.15,26.1,26.14,26400.0,19.5543,19.5618,19.5244,19.5543,26400.0
2005-02-22 14:30:00,26.15,26.15,26.11,26.13,22650.0,19.5618,19.5618,19.5319,19.5468,22650.0
2005-02-22 15:00:00,26.13,26.15,26.06,26.06,42450.0,19.5468,19.5618,19.4945,19.4945,42450.0
2005-02-22 15:30:00,26.06,26.07,25.94,25.95,58050.0,19.4945,19.5019,19.4047,19.4122,58050.0
2005-02-23 09:30:00,26.12,26.17,26.08,26.09,27750.0,19.5393,19.5767,19.5094,19.5169,27750.0
2005-02-23 10:00:00,26.07,26.1,26.03,26.05,45750.0,19.5019,19.5244,19.472,19.487,45750.0
2005-02-23 10:30:00,26.07,26.07,25.92,25.93,20550.0,19.5019,19.5019,19.3897,19.3972,20550.0
2005-02-23 11:00:00,25.91,26.0,25.87,26.0,37800.0,19.3822,19.4496,19.3523,19.4496,37800.0
2005-02-23 11:30:00,26.0,26.05,25.98,25.99,30000.0,19.4496,19.487,19.4346,19.4421,30000.0
2005-02-23 12:00:00,25.99,26.0,25.99,26.0,5850.0,19.4421,19.4496,19.4421,19.4496,5850.0
2005-02-23 12:30:00,25.99,25.99,25.89,25.89,12150.0,19.4421,19.4421,19.3673,19.3673,12150.0
2005-02-23 13:00:00,25.92,25.92,25.8,25.81,27450.0,19.3897,19.3897,19.3,19.3074,27450.0
2005-02-23 13:30:00,25.81,25.85,25.77,25.82,17700.0,19.3074,19.3374,19.2775,19.3149,17700.0
2005-02-23 14:00:00,25.81,25.85,25.63,25.78,46500.0,19.3074,19.3374,19.1728,19.285,46500.0
2005-02-23 14:30:00,25.78,25.81,25.69,25.73,28950.0,19.285,19.3074,19.2177,19.2476,28950.0
2005-02-23 15:00:00,25.73,25.76,25.67,25.73,74700.0,19.2476,19.27,19.2027,19.2476,74700.0
2005-02-23 15:30:00,25.73,25.77,25.65,25.71,65850.0,19.2476,19.2775,19.1878,19.2326,65850.0
2005-02-24 09:30:00,25.71,25.79,25.45,25.49,39300.0,19.2326,19.2925,19.0381,19.0681,39300.0
2005-02-24 10:00:00,25.48,25.55,25.45,25.48,22800.0,19.0606,19.1129,19.0381,19.0606,22800.0
2005-02-24 10:30:00,25.49,25.58,25.47,25.49,22500.0,19.0681,19.1354,19.0531,19.0681,22500.0
2005-02-24 11:00:00,25.49,25.57,25.44,25.49,36900.0,19.0681,19.1279,19.0307,19.0681,36900.0
2005-02-24 11:30:00,25.45,25.49,25.41,25.43,41700.0,19.0381,19.0681,19.0082,19.0232,41700.0
2005-02-24 12:00:00,25.41,25.49,25.41,25.43,17250.0,19.0082,19.0681,19.0082,19.0232,17250.0
2005-02-24 12:30:00,25.49,25.49,25.44,25.45,10950.0,19.0681,19.0681,19.0307,19.0381,10950.0
2005-02-24 13:00:00,25.45,25.5,25.44,25.5,18600.0,19.0381,19.0755,19.0307,19.0755,18600.0
2005-02-24 13:30:00,25.49,25.57,25.45,25.54,12750.0,19.0681,19.1279,19.0381,19.1055,12750.0
2005-02-24 14:00:00,25.53,25.73,25.5,25.63,16650.0,19.098,19.2476,19.0755,19.1728,16650.0
2005-02-24 14:30:00,25.65,25.69,25.61,25.67,16050.0,19.1878,19.2177,19.1578,19.2027,16050.0
2005-02-24 15:00:00,25.67,25.76,25.65,25.76,50250.0,19.2027,19.27,19.1878,19.27,50250.0
2005-02-24 15:30:00,25.76,25.87,25.75,25.81,54450.0,19.27,19.3523,19.2626,19.3074,54450.0
2005-02-25 09:30:00,25.93,25.93,25.67,25.77,16650.0,19.3972,19.3972,19.2027,19.2775,16650.0
2005-02-25 10:00:00,25.79,25.85,25.68,25.84,16350.0,19.2925,19.3374,19.2102,19.3299,16350.0
2005-02-25 10:30:00,25.84,25.87,25.79,25.85,11700.0,19.3299,19.3523,19.2925,19.3374,11700.0
2005-02-25 11:00:00,25.83,25.89,25.81,25.81,24450.0,19.3224,19.3673,19.3074,19.3074,24450.0
2005-02-25 11:30:00,25.82,25.91,25.81,25.85,15750.0,19.3149,19.3822,19.3074,19.3374,15750.0
2005-02-25 12:00:00,25.85,25.87,25.81,25.83,20250.0,19.3374,19.3523,19.3074,19.3224,20250.0
2005-02-25 12:30:00,25.83,25.84,25.77,25.77,33150.0,19.3224,19.3299,19.2775,19.2775,33150.0
2005-02-25 13:00:00,25.77,25.79,25.71,25.75,83250.0,19.2775,19.2925,19.2326,19.2626,83250.0
2005-02-25 13:30:00,25.75,25.89,25.75,25.83,15900.0,19.2626,19.3673,19.2626,19.3224,15900.0
2005-02-25 14:00:00,25.81,25.93,25.81,25.87,20400.0,19.3074,19.3972,19.3074,19.3523,20400.0
2005-02-25 14:30:00,25.87,25.93,25.87,25.9,34350.0,19.3523,19.3972,19.3523,19.3748,34350.0
2005-02-25 15:00:00,25.91,26.02,25.89,26.01,33900.0,19.3822,19.4645,19.3673,19.4571,33900.0
2005-02-25 15:30:00,26.01,26.17,25.97,26.1,92400.0,19.4571,19.5767,19.4271,19.5244,92400.0
2005-02-28 09:30:00,26.17,26.17,25.93,25.93,28050.0,19.5767,19.5767,19.3972,19.3972,28050.0
2005-02-28 10:00:00,25.93,26.06,25.89,26.05,25350.0,19.3972,19.4945,19.3673,19.487,25350.0
2005-02-28 10:30:00,26.05,26.15,26.04,26.09,81150.0,19.487,19.5618,19.4795,19.5169,81150.0
2005-02-28 11:00:00,26.11,26.15,26.07,26.1,33450.0,19.5319,19.5618,19.5019,19.5244,33450.0
2005-02-28 11:30:00,26.1,26.13,26.04,26.04,23550.0,19.5244,19.5468,19.4795,19.4795,23550.0
2005-02-28 12:00:00,26.04,26.13,26.03,26.05,27300.0,19.4795,19.5468,19.472,19.487,27300.0
2005-02-28 12:30:00,26.05,26.11,26.05,26.11,13800.0,19.487,19.5319,19.487,19.5319,13800.0
2005-02-28 13:00:00,26.1,26.17,26.09,26.15,31200.0,19.5244,19.5767,19.5169,19.5618,31200.0
2005-02-28 13:30:00,26.15,26.15,26.09,26.15,22350.0,19.5618,19.5618,19.5169,19.5618,22350.0
2005-02-28 14:00:00,26.15,26.18,26.11,26.11,51600.0,19.5618,19.5842,19.5319,19.5319,51600.0
2005-02-28 14:30:00,26.14,26.19,26.08,26.16,20700.0,19.5543,19.5917,19.5094,19.5693,20700.0
2005-02-28 15:00:00,26.17,26.22,26.13,26.16,42750.0,19.5767,19.6141,19.5468,19.5693,42750.0
2005-02-28 15:30:00,26.17,26.21,26.15,26.17,58200.0,19.5767,19.6067,19.5618,19.5767,58200.0
2005-03-01 09:30:00,26.5,26.5,26.15,26.17,23250.0,19.8236,19.8236,19.5618,19.5767,23250.0
2005-03-01 10:00:00,26.17,26.28,26.11,26.18,22950.0,19.5767,19.659,19.5319,19.5842,22950.0
2005-03-01 10:30:00,26.19,26.52,26.19,26.52,30750.0,19.5917,19.8386,19.5917,19.8386,30750.0
2005-03-01 11:00:00,26.52,26.52,26.37,26.38,10050.0,19.8386,19.8386,19.7264,19.7338,10050.0
2005-03-01 11:30:00,26.37,26.55,26.33,26.44,28950.0,19.7264,19.861,19.6964,19.7787,28950.0
2005-03-01 12:00:00,26.45,26.45,26.36,26.43,14550.0,19.7862,19.7862,19.7189,19.7712,14550.0
2005-03-01 12:30:00,26.43,26.51,26.38,26.51,28500.0,19.7712,19.8311,19.7338,19.8311,28500.0
2005-03-01 13:00:00,26.51,26.64,26.51,26.57,48600.0,19.8311,19.9283,19.8311,19.876,48600.0
2005-03-01 13:30:00,26.57,26.67,26.57,26.6,54750.0,19.876,19.9508,19.876,19.8984,54750.0
2005-03-01 14:00:00,26.61,26.72,26.61,26.65,32400.0,19.9059,19.9882,19.9059,19.9358,32400.0
2005-03-01 14:30:00,26.65,26.65,26.53,26.61,26850.0,19.9358,19.9358,19.846,19.9059,26850.0
2005-03-01 15:00:00,26.61,26.79,26.59,26.79,71400.0,19.9059,20.0405,19.8909,20.0405,71400.0
2005-03-01 15:30:00,26.79,26.8,26.73,26.73,45300.0,20.0405,20.048,19.9957,19.9957,45300.0
2005-03-02 09:30:00,26.73,26.74,26.62,26.73,50700.0,19.9957,20.0031,19.9134,19.9957,50700.0
2005-03-02 10:00:00,26.73,27.02,26.7,27.0,45000.0,19.9957,20.2126,19.9732,20.1976,45000.0
2005-03-02 10:30:00,26.99,27.11,26.94,27.1,40650.0,20.1902,20.2799,20.1527,20.2724,40650.0
2005-03-02 11:00:00,27.09,27.27,27.08,27.17,46500.0,20.265,20.3996,20.2575,20.3248,46500.0
2005-03-02 11:30:00,27.17,27.3,27.15,27.27,45000.0,20.3248,20.4221,20.3098,20.3996,45000.0
2005-03-02 12:00:00,27.26,27.33,27.25,27.33,37500.0,20.3921,20.4445,20.3846,20.4445,37500.0
2005-03-02 12:30:00,27.33,27.33,27.24,27.25,10800.0,20.4445,20.4445,20.3772,20.3846,10800.0
2005-03-02 13:00:00,27.26,27.29,27.21,27.25,15600.0,20.3921,20.4146,20.3547,20.3846,15600.0
2005-03-02 13:30:00,27.27,27.33,27.23,27.28,25500.0,20.3996,20.4445,20.3697,20.4071,25500.0
2005-03-02 14:00:00,27.29,27.32,27.25,27.3,62850.0,20.4146,20.437,20.3846,20.4221,62850.0
2005-03-02 14:30:00,27.3,27.31,27.12,27.23,54600.0,20.4221,20.4295,20.2874,20.3697,54600.0
2005-03-02 15:00:00,27.22,27.29,27.19,27.26,49950.0,20.3622,20.4146,20.3398,20.3921,49950.0
2005-03-02 15:30:00,27.25,27.41,27.24,27.31,107850.0,20.3846,20.5043,20.3772,20.4295,107850.0
2005-03-03 09:30:00,27.33,27.37,27.21,27.35,25050.0,20.4445,20.4744,20.3547,20.4595,25050.0
2005-03-03 10:00:00,27.33,27.37,27.25,27.26,25200.0,20.4445,20.4744,20.3846,20.3921,25200.0
2005-03-03 10:30:00,27.26,27.3,27.22,27.29,30150.0,20.3921,20.4221,20.3622,20.4146,30150.0
2005-03-03 11:00:00,27.27,27.27,27.22,27.25,17400.0,20.3996,20.3996,20.3622,20.3846,17400.0
2005-03-03 11:30:00,27.23,27.27,27.13,27.13,28350.0,20.3697,20.3996,20.2949,20.2949,28350.0
2005-03-03 12:00:00,27.13,27.17,27.13,27.15,28650.0,20.2949,20.3248,20.2949,20.3098,28650.0
2005-03-03 12:30:00,27.14,27.15,27.13,27.15,8400.0,20.3024,20.3098,20.2949,20.3098,8400.0
2005-03-03 13:00:00,27.17,27.23,27.17,27.17,9300.0,20.3248,20.3697,20.3248,20.3248,9300.0
2005-03-03 13:30:00,27.15,27.21,27.1,27.21,20700.0,20.3098,20.3547,20.2724,20.3547,20700.0
2005-03-03 14:00:00,27.19,27.32,27.19,27.23,16050.0,20.3398,20.437,20.3398,20.3697,16050.0
2005-03-03 14:30:00,27.27,27.31,27.23,27.25,11400.0,20.3996,20.4295,20.3697,20.3846,11400.0
2005-03-03 15:00:00,27.25,27.27,27.2,27.23,34350.0,20.3846,20.3996,20.3472,20.3697,34350.0
2005-03-03 15:30:00,27.24,27.28,27.18,27.23,33900.0,20.3772,20.4071,20.3323,20.3697,33900.0
2005-03-04 09:30:00,27.33,27.4,27.21,27.39,37500.0,20.4445,20.4969,20.3547,20.4894,37500.0
2005-03-04 10:00:00,27.39,27.5,27.39,27.43,22350.0,20.4894,20.5717,20.4894,20.5193,22350.0
2005-03-04 10:30:00,27.43,27.43,27.29,27.31,43050.0,20.5193,20.5193,20.4146,20.4295,43050.0
2005-03-04 11:00:00,27.32,27.51,27.32,27.5,33450.0,20.437,20.5791,20.437,20.5717,33450.0
2005-03-04 11:30:00,27.5,27.67,27.5,27.65,36150.0,20.5717,20.6988,20.5717,20.6839,36150.0
2005-03-04 12:00:00,27.62,27.76,27.62,27.71,31050.0,20.6614,20.7662,20.6614,20.7288,31050.0
2005-03-04 12:30:00,27.72,27.98,27.71,27.98,38250.0,20.7362,20.9307,20.7288,20.9307,38250.0
2005-03-04 13:00:00,27.97,28.0,27.91,27.92,23700.0,20.9233,20.9457,20.8784,20.8858,23700.0
2005-03-04 13:30:00,27.91,28.0,27.87,27.99,21600.0,20.8784,20.9457,20.8484,20.9382,21600.0
2005-03-04 14:00:00,28.01,28.03,27.91,27.91,17100.0,20.9532,20.9681,20.8784,20.8784,17100.0
2005-03-04 14:30:00,27.91,27.96,27.82,27.91,31350.0,20.8784,20.9158,20.811,20.8784,31350.0
2005-03-04 15:00:00,27.91,28.03,27.9,28.03,45450.0,20.8784,20.9681,20.8709,20.9681,45450.0
2005-03-04 15:30:00,28.03,28.09,27.91,27.99,81000.0,20.9681,21.013,20.8784,20.9382,81000.0
2005-03-07 09:30:00,28.07,28.07,27.9,28.01,10800.0,20.9981,20.9981,20.8709,20.9532,10800.0
2005-03-07 10:00:00,27.97,27.98,27.79,27.85,18000.0,20.9233,20.9307,20.7886,20.8335,18000.0
2005-03-07 10:30:00,27.85,27.85,27.77,27.77,16950.0,20.8335,20.8335,20.7736,20.7736,16950.0
2005-03-07 11:00:00,27.77,27.86,27.77,27.85,13950.0,20.7736,20.841,20.7736,20.8335,13950.0
2005-03-07 11:30:00,27.86,27.97,27.83,27.84,9150.0,20.841,20.9233,20.8185,20.826,9150.0
2005-03-07 12:00:00,27.83,27.91,27.81,27.81,11100.0,20.8185,20.8784,20.8036,20.8036,11100.0
2005-03-07 12:30:00,27.81,27.81,27.73,27.73,20850.0,20.8036,20.8036,20.7437,20.7437,20850.0
2005-03-07 13:00:00,27.73,27.75,27.7,27.72,13950.0,20.7437,20.7587,20.7213,20.7362,13950.0
2005-03-07 13:30:00,27.73,27.84,27.73,27.83,16650.0,20.7437,20.826,20.7437,20.8185,16650.0
2005-03-07 14:00:00,27.81,27.83,27.7,27.7,28200.0,20.8036,20.8185,20.7213,20.7213,28200.0
2005-03-07 14:30:00,27.73,27.81,27.7,27.77,16500.0,20.7437,20.8036,20.7213,20.7736,16500.0
2005-03-07 15:00:00,27.77,27.81,27.74,27.75,12900.0,20.7736,20.8036,20.7512,20.7587,12900.0
2005-03-07 15:30:00,27.75,27.75,27.58,27.66,32850.0,20.7587,20.7587,20.6315,20.6914,32850.0
2005-03-08 09:30:00,27.64,27.75,27.59,27.63,6000.0,20.6764,20.7587,20.639,20.6689,6000.0
2005-03-08 10:00:00,27.63,27.7,27.56,27.62,8700.0,20.6689,20.7213,20.6165,20.6614,8700.0
2005-03-08 10:30:00,27.64,27.75,27.62,27.69,7500.0,20.6764,20.7587,20.6614,20.7138,7500.0
2005-03-08 11:00:00,27.69,27.69,27.51,27.62,7050.0,20.7138,20.7138,20.5791,20.6614,7050.0
2005-03-08 11:30:00,27.62,27.63,27.57,27.63,5400.0,20.6614,20.6689,20.624,20.6689,5400.0
2005-03-08 12:00:00,27.59,27.65,27.57,27.63,4350.0,20.639,20.6839,20.624,20.6689,4350.0
2005-03-08 12:30:00,27.69,27.72,27.61,27.69,4500.0,20.7138,20.7362,20.654,20.7138,4500.0
2005-03-08 13:00:00,27.7,27.76,27.68,27.69,6300.0,20.7213,20.7662,20.7063,20.7138,6300.0
2005-03-08 13:30:00,27.7,27.73,27.61,27.63,4350.0,20.7213,20.7437,20.654,20.6689,4350.0
2005-03-08 14:00:00,27.6,27.73,27.6,27.71,5700.0,20.6465,20.7437,20.6465,20.7288,5700.0
2005-03-08 14:30:00,27.68,27.77,27.65,27.71,7350.0,20.7063,20.7736,20.6839,20.7288,7350.0
2005-03-08 15:00:00,27.7,27.81,27.64,27.66,11400.0,20.7213,20.8036,20.6764,20.6914,11400.0
2005-03-08 15:30:00,27.64,27.68,27.57,27.63,44100.0,20.6764,20.7063,20.624,20.6689,44100.0
2005-03-09 09:30:00,27.6,27.6,27.21,27.22,34650.0,20.6465,20.6465,20.3547,20.3622,34650.0
2005-03-09 10:00:00,27.22,27.22,27.14,27.21,22800.0,20.3622,20.3622,20.3024,20.3547,22800.0
2005-03-09 10:30:00,27.23,27.39,27.2,27.35,18750.0,20.3697,20.4894,20.3472,20.4595,18750.0
2005-03-09 11:00:00,27.36,27.38,27.29,27.36,9450.0,20.4669,20.4819,20.4146,20.4669,9450.0
2005-03-09 11:30:00,27.35,27.41,27.35,27.4,5850.0,20.4595,20.5043,20.4595,20.4969,5850.0
2005-03-09 12:00:00,27.37,27.38,27.28,27.35,7200.0,20.4744,20.4819,20.4071,20.4595,7200.0
2005-03-09 12:30:00,27.34,27.35,27.17,27.19,13200.0,20.452,20.4595,20.3248,20.3398,13200.0
2005-03-09 13:00:00,27.2,27.33,27.19,27.33,3300.0,20.3472,20.4445,20.3398,20.4445,3300.0
2005-03-09 13:30:00,27.28,27.37,27.27,27.37,6150.0,20.4071,20.4744,20.3996,20.4744,6150.0
2005-03-09 14:00:00,27.38,27.4,27.33,27.37,10650.0,20.4819,20.4969,20.4445,20.4744,10650.0
2005-03-09 14:30:00,27.37,27.38,27.29,27.37,7050.0,20.4744,20.4819,20.4146,20.4744,7050.0
2005-03-09 15:00:00,27.36,27.39,27.33,27.39,4500.0,20.4669,20.4894,20.4445,20.4894,4500.0
2005-03-09 15:30:00,27.39,27.39,27.15,27.25,27150.0,20.4894,20.4894,20.3098,20.3846,27150.0
2005-03-10 09:30:00,27.27,27.27,27.1,27.18,5700.0,20.3996,20.3996,20.2724,20.3323,5700.0
2005-03-10 10:00:00,27.19,27.27,27.07,27.08,28200.0,20.3398,20.3996,20.25,20.2575,28200.0
2005-03-10 10:30:00,27.06,27.09,27.03,27.03,12150.0,20.2425,20.265,20.2201,20.2201,12150.0
2005-03-10 11:00:00,27.03,27.03,26.93,26.98,41250.0,20.2201,20.2201,20.1453,20.1827,41250.0
2005-03-10 11:30:00,26.98,26.98,26.96,26.97,17850.0,20.1827,20.1827,20.1677,20.1752,17850.0
2005-03-10 12:00:00,26.97,26.97,26.91,26.97,7050.0,20.1752,20.1752,20.1303,20.1752,7050.0
2005-03-10 12:30:00,26.97,26.97,26.95,26.97,1950.0,20.1752,20.1752,20.1602,20.1752,1950.0
2005-03-10 13:00:00,27.0,27.03,26.99,27.03,11700.0,20.1976,20.2201,20.1902,20.2201,11700.0
2005-03-10 13:30:00,27.05,27.13,27.03,27.09,43050.0,20.235,20.2949,20.2201,20.265,43050.0
2005-03-10 14:00:00,27.09,27.13,27.07,27.07,9900.0,20.265,20.2949,20.25,20.25,9900.0
2005-03-10 14:30:00,27.07,27.1,27.03,27.09,6750.0,20.25,20.2724,20.2201,20.265,6750.0
2005-03-10 15:00:00,27.09,27.09,27.01,27.04,25800.0,20.265,20.265,20.2051,20.2276,25800.0
2005-03-10 15:30:00,27.05,27.07,27.0,27.02,31350.0,20.235,20.25,20.1976,20.2126,31350.0
2005-03-11 09:30:00,27.17,27.33,27.13,27.28,12150.0,20.3248,20.4445,20.2949,20.4071,12150.0
2005-03-11 10:00:00,27.31,27.35,27.13,27.2,4350.0,20.4295,20.4595,20.2949,20.3472,4350.0
2005-03-11 10:30:00,27.17,27.17,27.03,27.05,12600.0,20.3248,20.3248,20.2201,20.235,12600.0
2005-03-11 11:00:00,27.07,27.17,27.05,27.12,12750.0,20.25,20.3248,20.235,20.2874,12750.0
2005-03-11 11:30:00,27.14,27.19,27.11,27.15,6300.0,20.3024,20.3398,20.2799,20.3098,6300.0
2005-03-11 12:00:00,27.16,27.18,27.08,27.17,12000.0,20.3173,20.3323,20.2575,20.3248,12000.0
2005-03-11 12:30:00,27.19,27.27,27.19,27.21,6600.0,20.3398,20.3996,20.3398,20.3547,6600.0
2005-03-11 13:00:00,27.21,27.23,27.16,27.2,11100.0,20.3547,20.3697,20.3173,20.3472,11100.0
2005-03-11 13:30:00,27.2,27.2,27.01,27.01,12600.0,20.3472,20.3472,20.2051,20.2051,12600.0
2005-03-11 14:00:00,27.01,27.08,27.01,27.05,14250.0,20.2051,20.2575,20.2051,20.235,14250.0
2005-03-11 14:30:00,27.06,27.15,27.0,27.08,34050.0,20.2425,20.3098,20.1976,20.2575,34050.0
2005-03-11 15:00:00,27.05,27.09,27.0,27.02,44550.0,20.235,20.265,20.1976,20.2126,44550.0
2005-03-11 15:30:00,27.02,27.1,27.01,27.09,22800.0,20.2126,20.2724,20.2051,20.265,22800.0
2005-03-14 09:30:00,27.17,27.26,27.13,27.19,12900.0,20.3248,20.3921,20.2949,20.3398,12900.0
2005-03-14 10:00:00,27.22,27.42,27.21,27.42,11850.0,20.3622,20.5118,20.3547,20.5118,11850.0
2005-03-14 10:30:00,27.43,27.52,27.43,27.51,18750.0,20.5193,20.5866,20.5193,20.5791,18750.0
2005-03-14 11:00:00,27.49,27.51,27.41,27.41,7500.0,20.5642,20.5791,20.5043,20.5043,7500.0
2005-03-14 11:30:00,27.38,27.42,27.35,27.37,9150.0,20.4819,20.5118,20.4595,20.4744,9150.0
2005-03-14 12:00:00,27.39,27.43,27.37,27.4,7050.0,20.4894,20.5193,20.4744,20.4969,7050.0
2005-03-14 12:30:00,27.37,27.43,27.33,27.4,5700.0,20.4744,20.5193,20.4445,20.4969,5700.0
2005-03-14 13:00:00,27.37,27.43,27.28,27.3,8250.0,20.4744,20.5193,20.4071,20.4221,8250.0
2005-03-14 13:30:00,27.31,27.33,27.23,27.29,13200.0,20.4295,20.4445,20.3697,20.4146,13200.0
2005-03-14 14:00:00,27.29,27.39,27.29,27.38,12000.0,20.4146,20.4894,20.4146,20.4819,12000.0
2005-03-14 14:30:00,27.33,27.43,27.32,27.39,12150.0,20.4445,20.5193,20.437,20.4894,12150.0
2005-03-14 15:00:00,27.39,27.45,27.37,27.44,13650.0,20.4894,20.5343,20.4744,20.5268,13650.0
2005-03-14 15:30:00,27.45,27.47,27.35,27.39,26550.0,20.5343,20.5492,20.4595,20.4894,26550.0
2005-03-15 09:30:00,27.33,27.53,27.33,27.53,20250.0,20.4445,20.5941,20.4445,20.5941,20250.0
2005-03-15 10:00:00,27.55,27.57,27.48,27.55,6150.0,20.6091,20.624,20.5567,20.6091,6150.0
2005-03-15 10:30:00,27.53,27.67,27.53,27.65,10200.0,20.5941,20.6988,20.5941,20.6839,10200.0
2005-03-15 11:00:00,27.63,27.67,27.6,27.61,4050.0,20.6689,20.6988,20.6465,20.654,4050.0
2005-03-15 11:30:00,27.6,27.61,27.48,27.55,18000.0,20.6465,20.654,20.5567,20.6091,18000.0
2005-03-15 12:00:00,27.58,27.64,27.47,27.59,12600.0,20.6315,20.6764,20.5492,20.639,12600.0
2005-03-15 12:30:00,27.6,27.6,27.57,27.6,5850.0,20.6465,20.6465,20.624,20.6465,5850.0
2005-03-15 13:00:00,27.57,27.57,27.53,27.54,5400.0,20.624,20.624,20.5941,20.6016,5400.0
2005-03-15 13:30:00,27.49,27.53,27.37,27.48,17250.0,20.5642,20.5941,20.4744,20.5567,17250.0
2005-03-15 14:00:00,27.49,27.51,27.37,27.46,14100.0,20.5642,20.5791,20.4744,20.5417,14100.0
2005-03-15 14:30:00,27.48,27.51,27.39,27.43,11850.0,20.5567,20.5791,20.4894,20.5193,11850.0
2005-03-15 15:00:00,27.42,27.46,27.35,27.4,15450.0,20.5118,20.5417,20.4595,20.4969,15450.0
2005-03-15 15:30:00,27.4,27.4,27.24,27.27,32100.0,20.4969,20.4969,20.3772,20.3996,32100.0
2005-03-16 09:30:00,27.16,27.37,27.13,27.22,27600.0,20.3173,20.4744,20.2949,20.3622,27600.0
2005-03-16 10:00:00,27.22,27.23,27.17,27.17,15900.0,20.3622,20.3697,20.3248,20.3248,15900.0
2005-03-16 10:30:00,27.17,27.17,27.05,27.15,9000.0,20.3248,20.3248,20.235,20.3098,9000.0
2005-03-16 11:00:00,27.15,27.18,27.06,27.1,12450.0,20.3098,20.3323,20.2425,20.2724,12450.0
2005-03-16 11:30:00,27.11,27.17,27.11,27.17,7800.0,20.2799,20.3248,20.2799,20.3248,7800.0
2005-03-16 12:00:00,27.17,27.17,27.09,27.14,3150.0,20.3248,20.3248,20.265,20.3024,3150.0
2005-03-16 12:30:00,27.15,27.17,27.09,27.12,4950.0,20.3098,20.3248,20.265,20.2874,4950.0
2005-03-16 13:00:00,27.13,27.13,27.07,27.13,13500.0,20.2949,20.2949,20.25,20.2949,13500.0
2005-03-16 13:30:00,27.12,27.13,27.04,27.04,17100.0,20.2874,20.2949,20.2276,20.2276,17100.0
2005-03-16 14:00:00,27.05,27.07,26.96,27.0,13050.0,20.235,20.25,20.1677,20.1976,13050.0
2005-03-16 14:30:00,27.0,27.08,27.0,27.05,4050.0,20.1976,20.2575,20.1976,20.235,4050.0
2005-03-16 15:00:00,27.05,27.05,26.93,26.94,14850.0,20.235,20.235,20.1453,20.1527,14850.0
2005-03-16 15:30:00,26.95,26.97,26.89,26.95,40350.0,20.1602,20.1752,20.1153,20.1602,40350.0
2005-03-17 09:30:00,26.97,27.03,26.93,26.93,12600.0,20.1752,20.2201,20.1453,20.1453,12600.0
2005-03-17 10:00:00,26.93,27.03,26.91,27.03,21600.0,20.1453,20.2201,20.1303,20.2201,21600.0
2005-03-17 10:30:00,27.03,27.07,26.96,27.07,18000.0,20.2201,20.25,20.1677,20.25,18000.0
2005-03-17 11:00:00,27.07,27.09,27.01,27.07,15450.0,20.25,20.265,20.2051,20.25,15450.0
2005-03-17 11:30:00,27.07,27.09,26.99,27.09,11100.0,20.25,20.265,20.1902,20.265,11100.0
2005-03-17 12:00:00,27.05,27.05,26.98,27.01,7200.0,20.235,20.235,20.1827,20.2051,7200.0
2005-03-17 12:30:00,26.97,27.03,26.95,26.97,6750.0,20.1752,20.2201,20.1602,20.1752,6750.0
2005-03-17 13:00:00,26.95,26.96,26.89,26.91,4650.0,20.1602,20.1677,20.1153,20.1303,4650.0
2005-03-17 13:30:00,26.91,26.95,26.83,26.89,12000.0,20.1303,20.1602,20.0705,20.1153,12000.0
2005-03-17 14:00:00,26.89,27.05,26.87,27.05,7950.0,20.1153,20.235,20.1004,20.235,7950.0
2005-03-17 14:30:00,26.97,26.97,26.92,26.93,11250.0,20.1752,20.1752,20.1378,20.1453,11250.0
2005-03-17 15:00:00,26.92,26.92,26.83,26.89,24450.0,20.1378,20.1378,20.0705,20.1153,24450.0
2005-03-17 15:30:00,26.89,26.93,26.81,26.83,47550.0,20.1153,20.1453,20.0555,20.0705,47550.0
2005-03-18 09:30:00,26.98,27.13,26.88,27.01,237150.0,20.1827,20.2949,20.1079,20.2051,237150.0
2005-03-18 10:00:00,27.01,27.07,27.0,27.03,17250.0,20.2051,20.25,20.1976,20.2201,17250.0
2005-03-18 10:30:00,27.03,27.03,26.87,26.88,24600.0,20.2201,20.2201,20.1004,20.1079,24600.0
2005-03-18 11:00:00,26.88,27.03,26.8,26.97,25950.0,20.1079,20.2201,20.048,20.1752,25950.0
2005-03-18 11:30:00,26.95,26.95,26.88,26.89,8700.0,20.1602,20.1602,20.1079,20.1153,8700.0
2005-03-18 12:00:00,26.89,26.98,26.88,26.91,6150.0,20.1153,20.1827,20.1079,20.1303,6150.0
2005-03-18 12:30:00,26.93,27.03,26.9,26.9,6000.0,20.1453,20.2201,20.1228,20.1228,6000.0
2005-03-18 13:00:00,26.91,26.92,26.78,26.88,10500.0,20.1303,20.1378,20.0331,20.1079,10500.0
2005-03-18 13:30:00,26.87,26.92,26.75,26.92,6600.0,20.1004,20.1378,20.0106,20.1378,6600.0
2005-03-18 14:00:00,26.89,26.93,26.83,26.91,9600.0,20.1153,20.1453,20.0705,20.1303,9600.0
2005-03-18 14:30:00,26.9,27.06,26.9,27.04,15450.0,20.1228,20.2425,20.1228,20.2276,15450.0
2005-03-18 15:00:00,27.03,27.09,26.96,27.04,12600.0,20.2201,20.265,20.1677,20.2276,12600.0
2005-03-18 15:30:00,27.04,27.16,27.0,27.03,25500.0,20.2276,20.3173,20.1976,20.2201,25500.0
2005-03-21 09:30:00,27.27,27.27,27.17,27.17,19800.0,20.3996,20.3996,20.3248,20.3248,19800.0
2005-03-21 10:00:00,27.17,27.17,26.97,27.03,15750.0,20.3248,20.3248,20.1752,20.2201,15750.0
2005-03-21 10:30:00,27.01,27.01,26.88,26.97,12300.0,20.2051,20.2051,20.1079,20.1752,12300.0
2005-03-21 11:00:00,26.97,27.01,26.83,26.95,13500.0,20.1752,20.2051,20.0705,20.1602,13500.0
2005-03-21 11:30:00,26.93,26.98,26.9,26.91,8100.0,20.1453,20.1827,20.1228,20.1303,8100.0
2005-03-21 12:00:00,26.92,27.06,26.92,27.0,8100.0,20.1378,20.2425,20.1378,20.1976,8100.0
2005-03-21 12:30:00,26.97,26.97,26.89,26.89,5550.0,20.1752,20.1752,20.1153,20.1153,5550.0
2005-03-21 13:00:00,26.9,26.93,26.87,26.9,8550.0,20.1228,20.1453,20.1004,20.1228,8550.0
2005-03-21 13:30:00,26.91,26.97,26.89,26.89,6750.0,20.1303,20.1752,20.1153,20.1153,6750.0
2005-03-21 14:00:00,26.89,26.9,26.79,26.82,12300.0,20.1153,20.1228,20.0405,20.063,12300.0
2005-03-21 14:30:00,26.84,26.93,26.84,26.89,12900.0,20.0779,20.1453,20.0779,20.1153,12900.0
2005-03-21 15:00:00,26.92,26.99,26.88,26.99,10500.0,20.1378,20.1902,20.1079,20.1902,10500.0
2005-03-21 15:30:00,26.97,26.97,26.9,26.91,13050.0,20.1752,20.1752,20.1228,20.1303,13050.0
2005-03-22 09:30:00,26.89,27.23,26.89,27.13,10800.0,20.1153,20.3697,20.1153,20.2949,10800.0
2005-03-22 10:00:00,27.14,27.25,27.13,27.21,14700.0,20.3024,20.3846,20.2949,20.3547,14700.0
2005-03-22 10:30:00,27.24,27.47,27.23,27.46,24900.0,20.3772,20.5492,20.3697,20.5417,24900.0
2005-03-22 11:00:00,27.45,27.63,27.45,27.62,44100.0,20.5343,20.6689,20.5343,20.6614,44100.0
2005-03-22 11:30:00,27.62,27.81,27.62,27.81,34200.0,20.6614,20.8036,20.6614,20.8036,34200.0
2005-03-22 12:00:00,27.81,27.87,27.73,27.81,24450.0,20.8036,20.8484,20.7437,20.8036,24450.0
2005-03-22 12:30:00,27.82,27.88,27.8,27.83,13800.0,20.811,20.8559,20.7961,20.8185,13800.0
2005-03-22 13:00:00,27.83,27.9,27.79,27.87,10500.0,20.8185,20.8709,20.7886,20.8484,10500.0
2005-03-22 13:30:00,27.87,27.89,27.79,27.89,40050.0,20.8484,20.8634,20.7886,20.8634,40050.0
2005-03-22 14:00:00,27.91,27.91,27.59,27.69,25200.0,20.8784,20.8784,20.639,20.7138,25200.0
2005-03-22 14:30:00,27.69,27.74,27.41,27.61,52200.0,20.7138,20.7512,20.5043,20.654,52200.0
2005-03-22 15:00:00,27.6,27.6,27.38,27.46,33450.0,20.6465,20.6465,20.4819,20.5417,33450.0
2005-03-22 15:30:00,27.46,27.47,27.26,27.31,46500.0,20.5417,20.5492,20.3921,20.4295,46500.0
2005-03-23 09:30:00,27.0,27.07,26.98,27.0,19350.0,20.1976,20.25,20.1827,20.1976,19350.0
2005-03-23 10:00:00,27.01,27.11,26.97,27.04,30450.0,20.2051,20.2799,20.1752,20.2276,30450.0
2005-03-23 10:30:00,27.01,27.01,26.85,26.93,18600.0,20.2051,20.2051,20.0854,20.1453,18600.0
2005-03-23 11:00:00,26.93,26.97,26.91,26.96,14700.0,20.1453,20.1752,20.1303,20.1677,14700.0
2005-03-23 11:30:00,26.96,27.02,26.93,26.97,30900.0,20.1677,20.2126,20.1453,20.1752,30900.0
2005-03-23 12:00:00,26.97,27.03,26.97,27.0,12900.0,20.1752,20.2201,20.1752,20.1976,12900.0
2005-03-23 12:30:00,27.01,27.03,27.01,27.03,12000.0,20.2051,20.2201,20.2051,20.2201,12000.0
2005-03-23 13:00:00,27.03,27.1,27.03,27.04,39000.0,20.2201,20.2724,20.2201,20.2276,39000.0
2005-03-23 13:30:00,27.05,27.11,27.05,27.09,10650.0,20.235,20.2799,20.235,20.265,10650.0
2005-03-23 14:00:00,27.09,27.14,27.07,27.1,38850.0,20.265,20.3024,20.25,20.2724,38850.0
2005-03-23 14:30:00,27.1,27.1,26.98,26.98,25200.0,20.2724,20.2724,20.1827,20.1827,25200.0
2005-03-23 15:00:00,26.98,26.98,26.83,26.83,23850.0,20.1827,20.1827,20.0705,20.0705,23850.0
2005-03-23 15:30:00,26.83,26.88,26.77,26.79,34800.0,20.0705,20.1079,20.0256,20.0405,34800.0
2005-03-24 09:30:00,26.93,27.12,26.93,27.11,24150.0,20.1453,20.2874,20.1453,20.2799,24150.0
2005-03-24 10:00:00,27.11,27.15,26.99,27.15,17400.0,20.2799,20.3098,20.1902,20.3098,17400.0
2005-03-24 10:30:00,27.15,27.15,27.01,27.1,8850.0,20.3098,20.3098,20.2051,20.2724,8850.0
2005-03-24 11:00:00,27.09,27.09,27.01,27.01,6000.0,20.265,20.265,20.2051,20.2051,6000.0
2005-03-24 11:30:00,27.0,27.07,27.0,27.0,8250.0,20.1976,20.25,20.1976,20.1976,8250.0
2005-03-24 12:00:00,26.97,27.07,26.97,27.07,6600.0,20.1752,20.25,20.1752,20.25,6600.0
2005-03-24 12:30:00,27.04,27.17,27.0,27.07,11400.0,20.2276,20.3248,20.1976,20.25,11400.0
2005-03-24 13:00:00,27.09,27.09,27.01,27.05,3600.0,20.265,20.265,20.2051,20.235,3600.0
2005-03-24 13:30:00,27.01,27.07,26.95,26.97,11100.0,20.2051,20.25,20.1602,20.1752,11100.0
2005-03-24 14:00:00,26.97,27.03,26.96,26.99,13200.0,20.1752,20.2201,20.1677,20.1902,13200.0
2005-03-24 14:30:00,26.99,27.01,26.92,26.97,12150.0,20.1902,20.2051,20.1378,20.1752,12150.0
2005-03-24 15:00:00,26.97,26.97,26.86,26.87,12450.0,20.1752,20.1752,20.0929,20.1004,12450.0
2005-03-24 15:30:00,26.87,26.89,26.69,26.69,30300.0,20.1004,20.1153,19.9657,19.9657,30300.0
2005-03-28 09:30:00,26.75,27.0,26.73,26.73,16650.0,20.0106,20.1976,19.9957,19.9957,16650.0
2005-03-28 10:00:00,26.74,26.8,26.69,26.69,14850.0,20.0031,20.048,19.9657,19.9657,14850.0
2005-03-28 10:30:00,26.71,26.77,26.67,26.72,21150.0,19.9807,20.0256,19.9508,19.9882,21150.0
2005-03-28 11:00:00,26.71,26.79,26.65,26.77,18000.0,19.9807,20.0405,19.9358,20.0256,18000.0
2005-03-28 11:30:00,26.77,26.85,26.77,26.85,24150.0,20.0256,20.0854,20.0256,20.0854,24150.0
2005-03-28 12:00:00,26.85,26.85,26.79,26.82,20100.0,20.0854,20.0854,20.0405,20.063,20100.0
2005-03-28 12:30:00,26.83,26.83,26.79,26.83,21600.0,20.0705,20.0705,20.0405,20.0705,21600.0
2005-03-28 13:00:00,26.83,26.93,26.8,26.93,10050.0,20.0705,20.1453,20.048,20.1453,10050.0
2005-03-28 13:30:00,26.92,26.99,26.92,26.96,18450.0,20.1378,20.1902,20.1378,20.1677,18450.0
2005-03-28 14:00:00,26.95,26.95,26.81,26.93,27150.0,20.1602,20.1602,20.0555,20.1453,27150.0
2005-03-28 14:30:00,26.93,26.94,26.89,26.93,24000.0,20.1453,20.1527,20.1153,20.1453,24000.0
2005-03-28 15:00:00,26.88,26.97,26.85,26.87,20100.0,20.1079,20.1752,20.0854,20.1004,20100.0
2005-03-28 15:30:00,26.91,27.13,26.91,26.95,103200.0,20.1303,20.2949,20.1303,20.1602,103200.0
2005-03-29 09:30:00,26.95,27.09,26.82,26.95,10650.0,20.1602,20.265,20.063,20.1602,10650.0
2005-03-29 10:00:00,26.95,27.43,26.95,27.25,39000.0,20.1602,20.5193,20.1602,20.3846,39000.0
2005-03-29 10:30:00,27.24,27.45,27.17,27.29,19200.0,20.3772,20.5343,20.3248,20.4146,19200.0
2005-03-29 11:00:00,27.29,27.37,27.28,27.33,21900.0,20.4146,20.4744,20.4071,20.4445,21900.0
2005-03-29 11:30:00,27.33,27.35,27.29,27.33,16050.0,20.4445,20.4595,20.4146,20.4445,16050.0
2005-03-29 12:00:00,27.33,27.33,27.11,27.17,17400.0,20.4445,20.4445,20.2799,20.3248,17400.0
2005-03-29 12:30:00,27.16,27.21,27.07,27.07,11100.0,20.3173,20.3547,20.25,20.25,11100.0
2005-03-29 13:00:00,27.07,27.07,26.69,26.8,27750.0,20.25,20.25,19.9657,20.048,27750.0
2005-03-29 13:30:00,26.79,26.89,26.78,26.83,10500.0,20.0405,20.1153,20.0331,20.0705,10500.0
2005-03-29 14:00:00,26.81,26.82,26.57,26.61,19500.0,20.0555,20.063,19.876,19.9059,19500.0
2005-03-29 14:30:00,26.61,26.67,26.51,26.67,15450.0,19.9059,19.9508,19.8311,19.9508,15450.0
2005-03-29 15:00:00,26.66,26.66,26.43,26.47,23400.0,19.9433,19.9433,19.7712,19.8012,23400.0
2005-03-29 15:30:00,26.47,26.58,26.43,26.5,26400.0,19.8012,19.8834,19.7712,19.8236,26400.0
2005-03-30 09:30:00,26.44,26.8,26.44,26.77,12450.0,19.7787,20.048,19.7787,20.0256,12450.0
2005-03-30 10:00:00,26.78,26.97,26.78,26.96,13800.0,20.0331,20.1752,20.0331,20.1677,13800.0
2005-03-30 10:30:00,26.96,27.03,26.96,27.01,37650.0,20.1677,20.2201,20.1677,20.2051,37650.0
2005-03-30 11:00:00,27.01,27.03,26.83,26.95,33600.0,20.2051,20.2201,20.0705,20.1602,33600.0
2005-03-30 11:30:00,26.95,27.15,26.95,27.15,19050.0,20.1602,20.3098,20.1602,20.3098,19050.0
2005-03-30 12:00:00,27.15,27.16,27.07,27.15,15150.0,20.3098,20.3173,20.25,20.3098,15150.0
2005-03-30 12:30:00,27.19,27.21,27.09,27.09,16050.0,20.3398,20.3547,20.265,20.265,16050.0
2005-03-30 13:00:00,27.11,27.17,27.1,27.17,9900.0,20.2799,20.3248,20.2724,20.3248,9900.0
2005-03-30 13:30:00,27.2,27.23,27.09,27.2,13800.0,20.3472,20.3697,20.265,20.3472,13800.0
2005-03-30 14:00:00,27.19,27.23,27.03,27.03,14700.0,20.3398,20.3697,20.2201,20.2201,14700.0
2005-03-30 14:30:00,27.07,27.09,27.01,27.05,21600.0,20.25,20.265,20.2051,20.235,21600.0
2005-03-30 15:00:00,27.01,27.03,26.95,27.03,13500.0,20.2051,20.2201,20.1602,20.2201,13500.0
2005-03-30 15:30:00,27.03,27.07,26.99,27.01,24000.0,20.2201,20.25,20.1902,20.2051,24000.0
2005-03-31 09:30:00,27.01,27.09,26.8,27.09,51750.0,20.2051,20.265,20.048,20.265,51750.0
2005-03-31 10:00:00,27.09,27.19,26.99,27.15,31950.0,20.265,20.3398,20.1902,20.3098,31950.0
2005-03-31 10:30:00,27.15,27.19,27.09,27.19,20550.0,20.3098,20.3398,20.265,20.3398,20550.0
2005-03-31 11:00:00,27.19,27.2,27.17,27.18,14700.0,20.3398,20.3472,20.3248,20.3323,14700.0
2005-03-31 11:30:00,27.17,27.18,27.12,27.13,14250.0,20.3248,20.3323,20.2874,20.2949,14250.0
2005-03-31 12:00:00,27.12,27.13,27.01,27.01,13050.0,20.2874,20.2949,20.2051,20.2051,13050.0
2005-03-31 12:30:00,27.02,27.02,26.96,26.96,23850.0,20.2126,20.2126,20.1677,20.1677,23850.0
2005-03-31 13:00:00,26.95,26.96,26.87,26.87,21150.0,20.1602,20.1677,20.1004,20.1004,21150.0
2005-03-31 13:30:00,26.87,26.91,26.83,26.87,23700.0,20.1004,20.1303,20.0705,20.1004,23700.0
2005-03-31 14:00:00,26.84,26.89,26.8,26.85,28350.0,20.0779,20.1153,20.048,20.0854,28350.0
2005-03-31 14:30:00,26.84,26.87,26.83,26.84,19200.0,20.0779,20.1004,20.0705,20.0779,19200.0
2005-03-31 15:00:00,26.83,26.84,26.73,26.8,52800.0,20.0705,20.0779,19.9957,20.048,52800.0
2005-03-31 15:30:00,26.8,26.82,26.69,26.8,47400.0,20.048,20.063,19.9657,20.048,47400.0
2005-04-01 09:30:00,26.91,26.97,26.71,26.89,15300.0,20.1303,20.1752,19.9807,20.1153,15300.0
2005-04-01 10:00:00,26.89,26.97,26.65,26.65,19500.0,20.1153,20.1752,19.9358,19.9358,19500.0
2005-04-01 10:30:00,26.63,26.7,26.6,26.6,51750.0,19.9209,19.9732,19.8984,19.8984,51750.0
2005-04-01 11:00:00,26.59,26.59,26.51,26.55,25050.0,19.8909,19.8909,19.8311,19.861,25050.0
2005-04-01 11:30:00,26.55,26.7,26.55,26.56,17250.0,19.861,19.9732,19.861,19.8685,17250.0
2005-04-01 12:00:00,26.56,26.56,26.36,26.37,25050.0,19.8685,19.8685,19.7189,19.7264,25050.0
2005-04-01 12:30:00,26.37,26.48,26.37,26.38,21300.0,19.7264,19.8086,19.7264,19.7338,21300.0
2005-04-01 13:00:00,26.38,26.44,26.32,26.39,19050.0,19.7338,19.7787,19.689,19.7413,19050.0
2005-04-01 13:30:00,26.39,26.43,26.29,26.36,21450.0,19.7413,19.7712,19.6665,19.7189,21450.0
2005-04-01 14:00:00,26.35,26.43,26.34,26.35,20400.0,19.7114,19.7712,19.7039,19.7114,20400.0
2005-04-01 14:30:00,26.35,26.42,26.35,26.41,22500.0,19.7114,19.7638,19.7114,19.7563,22500.0
2005-04-01 15:00:00,26.42,26.47,26.35,26.35,31050.0,19.7638,19.8012,19.7114,19.7114,31050.0
2005-04-01 15:30:00,26.35,26.47,26.35,26.41,37500.0,19.7114,19.8012,19.7114,19.7563,37500.0
2005-04-04 09:30:00,26.39,26.51,26.32,26.4,12900.0,19.7413,19.8311,19.689,19.7488,12900.0
2005-04-04 10:00:00,26.39,26.4,26.33,26.38,26400.0,19.7413,19.7488,19.6964,19.7338,26400.0
2005-04-04 10:30:00,26.39,26.54,26.39,26.42,37800.0,19.7413,19.8535,19.7413,19.7638,37800.0
2005-04-04 11:00:00,26.41,26.5,26.41,26.47,69900.0,19.7563,19.8236,19.7563,19.8012,69900.0
2005-04-04 11:30:00,26.47,26.48,26.33,26.41,53550.0,19.8012,19.8086,19.6964,19.7563,53550.0
2005-04-04 12:00:00,26.4,26.4,26.27,26.31,33600.0,19.7488,19.7488,19.6515,19.6815,33600.0
2005-04-04 12:30:00,26.29,26.33,26.27,26.31,21150.0,19.6665,19.6964,19.6515,19.6815,21150.0
2005-04-04 13:00:00,26.32,26.41,26.31,26.33,23700.0,19.689,19.7563,19.6815,19.6964,23700.0
2005-04-04 13:30:00,26.33,26.43,26.33,26.43,33150.0,19.6964,19.7712,19.6964,19.7712,33150.0
2005-04-04 14:00:00,26.43,26.65,26.43,26.64,19950.0,19.7712,19.9358,19.7712,19.9283,19950.0
2005-04-04 14:30:00,26.66,26.73,26.65,26.73,29400.0,19.9433,19.9957,19.9358,19.9957,29400.0
2005-04-04 15:00:00,26.73,26.79,26.72,26.79,86850.0,19.9957,20.0405,19.9882,20.0405,86850.0
2005-04-04 15:30:00,26.78,26.92,26.75,26.77,73200.0,20.0331,20.1378,20.0106,20.0256,73200.0
2005-04-05 09:30:00,26.79,27.06,26.79,27.06,10350.0,20.0405,20.2425,20.0405,20.2425,10350.0
2005-04-05 10:00:00,27.07,27.09,26.95,26.95,7650.0,20.25,20.265,20.1602,20.1602,7650.0
2005-04-05 10:30:00,26.95,27.07,26.95,27.07,12300.0,20.1602,20.25,20.1602,20.25,12300.0
2005-04-05 11:00:00,27.03,27.03,26.9,26.9,5100.0,20.2201,20.2201,20.1228,20.1228,5100.0
2005-04-05 11:30:00,26.9,26.99,26.85,26.98,40800.0,20.1228,20.1902,20.0854,20.1827,40800.0
2005-04-05 12:00:00,26.99,27.03,26.95,27.01,11700.0,20.1902,20.2201,20.1602,20.2051,11700.0
2005-04-05 12:30:00,27.03,27.03,26.97,26.99,20100.0,20.2201,20.2201,20.1752,20.1902,20100.0
2005-04-05 13:00:00,26.99,26.99,26.93,26.97,17550.0,20.1902,20.1902,20.1453,20.1752,17550.0
2005-04-05 13:30:00,26.97,27.06,26.94,27.04,7200.0,20.1752,20.2425,20.1527,20.2276,7200.0
2005-04-05 14:00:00,26.97,27.07,26.85,26.99,65250.0,20.1752,20.25,20.0854,20.1902,65250.0
2005-04-05 14:30:00,26.99,27.0,26.95,26.98,20100.0,20.1902,20.1976,20.1602,20.1827,20100.0
2005-04-05 15:00:00,26.98,27.0,26.93,26.99,25800.0,20.1827,20.1976,20.1453,20.1902,25800.0
2005-04-05 15:30:00,26.98,26.99,26.89,26.89,32400.0,20.1827,20.1902,20.1153,20.1153,32400.0
2005-04-06 09:30:00,26.93,26.97,26.93,26.94,14850.0,20.1453,20.1752,20.1453,20.1527,14850.0
2005-04-06 10:00:00,26.94,27.01,26.94,27.0,19650.0,20.1527,20.2051,20.1527,20.1976,19650.0
2005-04-06 10:30:00,27.0,27.0,26.97,26.99,20700.0,20.1976,20.1976,20.1752,20.1902,20700.0
2005-04-06 11:00:00,27.0,27.01,26.95,26.99,20100.0,20.1976,20.2051,20.1602,20.1902,20100.0
2005-04-06 11:30:00,27.0,27.01,26.95,26.95,7650.0,20.1976,20.2051,20.1602,20.1602,7650.0
2005-04-06 12:00:00,26.95,26.99,26.89,26.99,7500.0,20.1602,20.1902,20.1153,20.1902,7500.0
2005-04-06 12:30:00,26.96,26.97,26.87,26.89,5250.0,20.1677,20.1752,20.1004,20.1153,5250.0
2005-04-06 13:00:00,26.89,26.91,26.83,26.85,6900.0,20.1153,20.1303,20.0705,20.0854,6900.0
2005-04-06 13:30:00,26.85,26.87,26.73,26.75,10350.0,20.0854,20.1004,19.9957,20.0106,10350.0
2005-04-06 14:00:00,26.76,26.93,26.76,26.93,4650.0,20.0181,20.1453,20.0181,20.1453,4650.0
2005-04-06 14:30:00,26.91,26.93,26.87,26.87,7800.0,20.1303,20.1453,20.1004,20.1004,7800.0
2005-04-06 15:00:00,26.87,26.87,26.77,26.81,18750.0,20.1004,20.1004,20.0256,20.0555,18750.0
2005-04-06 15:30:00,26.81,26.87,26.79,26.87,22200.0,20.0555,20.1004,20.0405,20.1004,22200.0
2005-04-07 09:30:00,26.75,26.77,26.41,26.68,14850.0,20.0106,20.0256,19.7563,19.9583,14850.0
2005-04-07 10:00:00,26.68,26.73,26.63,26.67,7500.0,19.9583,19.9957,19.9209,19.9508,7500.0
2005-04-07 10:30:00,26.7,26.8,26.69,26.77,6900.0,19.9732,20.048,19.9657,20.0256,6900.0
2005-04-07 11:00:00,26.76,26.81,26.67,26.71,17550.0,20.0181,20.0555,19.9508,19.9807,17550.0
2005-04-07 11:30:00,26.71,26.74,26.71,26.72,9150.0,19.9807,20.0031,19.9807,19.9882,9150.0
2005-04-07 12:00:00,26.72,26.75,26.72,26.73,8550.0,19.9882,20.0106,19.9882,19.9957,8550.0
2005-04-07 12:30:00,26.74,26.82,26.74,26.79,17100.0,20.0031,20.063,20.0031,20.0405,17100.0
2005-04-07 13:00:00,26.77,26.77,26.72,26.74,16800.0,20.0256,20.0256,19.9882,20.0031,16800.0
2005-04-07 13:30:00,26.74,26.74,26.6,26.66,9300.0,20.0031,20.0031,19.8984,19.9433,9300.0
2005-04-07 14:00:00,26.66,26.73,26.66,26.7,6900.0,19.9433,19.9957,19.9433,19.9732,6900.0
2005-04-07 14:30:00,26.71,26.74,26.67,26.67,18600.0,19.9807,20.0031,19.9508,19.9508,18600.0
2005-04-07 15:00:00,26.68,26.77,26.68,26.77,27300.0,19.9583,20.0256,19.9583,20.0256,27300.0
2005-04-07 15:30:00,26.77,26.77,26.65,26.74,39450.0,20.0256,20.0256,19.9358,20.0031,39450.0
2005-04-08 09:30:00,26.91,26.96,26.79,26.96,21450.0,20.1303,20.1677,20.0405,20.1677,21450.0
2005-04-08 10:00:00,26.97,27.16,26.97,27.07,26700.0,20.1752,20.3173,20.1752,20.25,26700.0
2005-04-08 10:30:00,27.03,27.04,26.99,27.0,26550.0,20.2201,20.2276,20.1902,20.1976,26550.0
2005-04-08 11:00:00,26.99,27.03,26.97,27.02,16800.0,20.1902,20.2201,20.1752,20.2126,16800.0
2005-04-08 11:30:00,27.01,27.03,26.97,27.03,20850.0,20.2051,20.2201,20.1752,20.2201,20850.0
2005-04-08 12:00:00,27.05,27.1,27.02,27.09,6450.0,20.235,20.2724,20.2126,20.265,6450.0
2005-04-08 12:30:00,27.11,27.13,27.03,27.03,7050.0,20.2799,20.2949,20.2201,20.2201,7050.0
2005-04-08 13:00:00,27.02,27.13,26.99,27.11,13050.0,20.2126,20.2949,20.1902,20.2799,13050.0
2005-04-08 13:30:00,27.11,27.19,27.11,27.19,25500.0,20.2799,20.3398,20.2799,20.3398,25500.0
2005-04-08 14:00:00,27.19,27.19,27.04,27.07,22050.0,20.3398,20.3398,20.2276,20.25,22050.0
2005-04-08 14:30:00,27.06,27.23,27.06,27.19,32100.0,20.2425,20.3697,20.2425,20.3398,32100.0
2005-04-08 15:00:00,27.2,27.23,27.19,27.23,45000.0,20.3472,20.3697,20.3398,20.3697,45000.0
2005-04-08 15:30:00,27.22,27.23,27.2,27.22,61050.0,20.3622,20.3697,20.3472,20.3622,61050.0
2005-04-11 09:30:00,27.29,27.29,26.97,27.07,16350.0,20.4146,20.4146,20.1752,20.25,16350.0
2005-04-11 10:00:00,26.99,27.06,26.97,27.06,17550.0,20.1902,20.2425,20.1752,20.2425,17550.0
2005-04-11 10:30:00,27.06,27.16,26.97,27.01,18000.0,20.2425,20.3173,20.1752,20.2051,18000.0
2005-04-11 11:00:00,26.99,27.04,26.98,27.02,16350.0,20.1902,20.2276,20.1827,20.2126,16350.0
2005-04-11 11:30:00,27.01,27.06,27.0,27.03,50700.0,20.2051,20.2425,20.1976,20.2201,50700.0
2005-04-11 12:00:00,27.03,27.1,27.03,27.1,7350.0,20.2201,20.2724,20.2201,20.2724,7350.0
2005-04-11 12:30:00,27.1,27.2,27.1,27.13,10800.0,20.2724,20.3472,20.2724,20.2949,10800.0
2005-04-11 13:00:00,27.13,27.18,27.03,27.06,13350.0,20.2949,20.3323,20.2201,20.2425,13350.0
2005-04-11 13:30:00,27.04,27.11,27.03,27.03,10350.0,20.2276,20.2799,20.2201,20.2201,10350.0
2005-04-11 14:00:00,27.02,27.1,27.02,27.07,19200.0,20.2126,20.2724,20.2126,20.25,19200.0
2005-04-11 14:30:00,27.07,27.22,27.07,27.22,18750.0,20.25,20.3622,20.25,20.3622,18750.0
2005-04-11 15:00:00,27.21,27.23,27.09,27.09,36150.0,20.3547,20.3697,20.265,20.265,36150.0
2005-04-11 15:30:00,27.09,27.09,26.98,26.99,45750.0,20.265,20.265,20.1827,20.1902,45750.0
2005-04-12 09:30:00,26.96,26.97,26.77,26.77,54150.0,20.1677,20.1752,20.0256,20.0256,54150.0
2005-04-12 10:00:00,26.78,26.78,26.67,26.76,10950.0,20.0331,20.0331,19.9508,20.0181,10950.0
2005-04-12 10:30:00,26.77,26.77,26.53,26.62,15300.0,20.0256,20.0256,19.846,19.9134,15300.0
2005-04-12 11:00:00,26.59,26.69,26.59,26.69,8250.0,19.8909,19.9657,19.8909,19.9657,8250.0
2005-04-12 11:30:00,26.66,26.75,26.66,26.73,9600.0,19.9433,20.0106,19.9433,19.9957,9600.0
2005-04-12 12:00:00,26.71,26.76,26.71,26.75,5850.0,19.9807,20.0181,19.9807,20.0106,5850.0
2005-04-12 12:30:00,26.74,26.77,26.74,26.74,5250.0,20.0031,20.0256,20.0031,20.0031,5250.0
2005-04-12 13:00:00,26.73,26.79,26.71,26.77,12300.0,19.9957,20.0405,19.9807,20.0256,12300.0
2005-04-12 13:30:00,26.77,26.77,26.68,26.72,9300.0,20.0256,20.0256,19.9583,19.9882,9300.0
2005-04-12 14:00:00,26.69,27.17,26.62,27.12,30300.0,19.9657,20.3248,19.9134,20.2874,30300.0
2005-04-12 14:30:00,27.12,27.39,27.09,27.27,28350.0,20.2874,20.4894,20.265,20.3996,28350.0
2005-04-12 15:00:00,27.27,27.49,27.27,27.47,48000.0,20.3996,20.5642,20.3996,20.5492,48000.0
2005-04-12 15:30:00,27.47,27.53,27.43,27.51,43200.0,20.5492,20.5941,20.5193,20.5791,43200.0
2005-04-13 09:30:00,27.4,27.49,27.26,27.33,24450.0,20.558,20.6256,20.453,20.5055,24450.0
2005-04-13 10:00:00,27.33,27.39,27.23,27.29,19350.0,20.5055,20.5505,20.4305,20.4755,19350.0
2005-04-13 10:30:00,27.3,27.43,27.1,27.17,19050.0,20.483,20.5806,20.333,20.3855,19050.0
2005-04-13 11:00:00,27.17,27.17,27.03,27.13,13650.0,20.3855,20.3855,20.2804,20.3555,13650.0
2005-04-13 11:30:00,27.13,27.2,27.11,27.11,5700.0,20.3555,20.408,20.3405,20.3405,5700.0
2005-04-13 12:00:00,27.09,27.09,26.99,27.07,8550.0,20.3255,20.3255,20.2504,20.3104,8550.0
2005-04-13 12:30:00,27.03,27.07,27.0,27.07,6000.0,20.2804,20.3104,20.2579,20.3104,6000.0
2005-04-13 13:00:00,27.07,27.08,26.94,26.95,8850.0,20.3104,20.3179,20.2129,20.2204,8850.0
2005-04-13 13:30:00,26.95,26.95,26.73,26.83,16500.0,20.2204,20.2204,20.0553,20.1304,16500.0
2005-04-13 14:00:00,26.81,26.83,26.72,26.79,14700.0,20.1154,20.1304,20.0478,20.1004,14700.0
2005-04-13 14:30:00,26.78,26.78,26.72,26.78,13200.0,20.0929,20.0929,20.0478,20.0929,13200.0
2005-04-13 15:00:00,26.77,26.77,26.63,26.68,25050.0,20.0854,20.0854,19.9803,20.0178,25050.0
2005-04-13 15:30:00,26.64,26.82,26.63,26.8,60750.0,19.9878,20.1229,19.9803,20.1079,60750.0
2005-04-14 09:30:00,26.8,26.81,26.6,26.81,17850.0,20.1079,20.1154,19.9578,20.1154,17850.0
2005-04-14 10:00:00,26.78,26.78,26.62,26.7,17400.0,20.0929,20.0929,19.9728,20.0328,17400.0
2005-04-14 10:30:00,26.69,26.7,26.58,26.67,10500.0,20.0253,20.0328,19.9428,20.0103,10500.0
2005-04-14 11:00:00,26.67,26.74,26.61,26.62,7950.0,20.0103,20.0628,19.9653,19.9728,7950.0
2005-04-14 11:30:00,26.61,26.61,26.55,26.55,8400.0,19.9653,19.9653,19.9203,19.9203,8400.0
2005-04-14 12:00:00,26.53,26.54,26.44,26.44,5700.0,19.9053,19.9128,19.8378,19.8378,5700.0
2005-04-14 12:30:00,26.45,26.47,26.33,26.34,25200.0,19.8453,19.8603,19.7552,19.7627,25200.0
2005-04-14 13:00:00,26.34,26.34,26.04,26.05,29550.0,19.7627,19.7627,19.5376,19.5451,29550.0
2005-04-14 13:30:00,26.05,26.07,25.95,26.05,359400.0,19.5451,19.5602,19.4701,19.5451,359400.0
2005-04-14 14:00:00,26.05,26.11,25.99,26.11,49950.0,19.5451,19.5902,19.5001,19.5902,49950.0
2005-04-14 14:30:00,26.11,26.12,26.03,26.1,21150.0,19.5902,19.5977,19.5301,19.5827,21150.0
2005-04-14 15:00:00,26.1,26.1,26.0,26.09,18300.0,19.5827,19.5827,19.5076,19.5752,18300.0
2005-04-14 15:30:00,26.09,26.09,25.87,25.93,63000.0,19.5752,19.5752,19.4101,19.4551,63000.0
2005-04-15 09:30:00,25.91,26.02,25.67,25.99,24300.0,19.4401,19.5226,19.26,19.5001,24300.0
2005-04-15 10:00:00,25.99,26.09,25.64,25.8,23850.0,19.5001,19.5752,19.2375,19.3576,23850.0
2005-04-15 10:30:00,25.8,25.8,25.7,25.79,36000.0,19.3576,19.3576,19.2825,19.3501,36000.0
2005-04-15 11:00:00,25.79,25.8,25.71,25.71,20700.0,19.3501,19.3576,19.29,19.29,20700.0
2005-04-15 11:30:00,25.76,25.76,25.57,25.6,28800.0,19.3276,19.3276,19.185,19.2075,28800.0
2005-04-15 12:00:00,25.6,25.63,25.48,25.49,24150.0,19.2075,19.23,19.1175,19.125,24150.0
2005-04-15 12:30:00,25.51,25.53,25.39,25.44,25950.0,19.14,19.155,19.05,19.0875,25950.0
2005-04-15 13:00:00,25.41,25.57,25.41,25.55,27900.0,19.065,19.185,19.065,19.17,27900.0
2005-04-15 13:30:00,25.54,25.63,25.51,25.53,22050.0,19.1625,19.23,19.14,19.155,22050.0
2005-04-15 14:00:00,25.53,25.6,25.5,25.5,26250.0,19.155,19.2075,19.1325,19.1325,26250.0
2005-04-15 14:30:00,25.51,25.53,25.44,25.53,24750.0,19.14,19.155,19.0875,19.155,24750.0
2005-04-15 15:00:00,25.51,25.53,25.43,25.5,28050.0,19.14,19.155,19.08,19.1325,28050.0
2005-04-15 15:30:00,25.49,25.58,25.39,25.52,75450.0,19.125,19.1925,19.05,19.1475,75450.0
2005-04-18 09:30:00,25.49,25.54,25.17,25.45,24150.0,19.125,19.1625,18.8849,19.095,24150.0
2005-04-18 10:00:00,25.45,25.73,25.45,25.63,28050.0,19.095,19.3051,19.095,19.23,28050.0
2005-04-18 10:30:00,25.65,25.66,25.47,25.66,14250.0,19.245,19.2525,19.11,19.2525,14250.0
2005-04-18 11:00:00,25.67,25.68,25.45,25.45,24750.0,19.26,19.2675,19.095,19.095,24750.0
2005-04-18 11:30:00,25.49,25.51,25.4,25.43,12450.0,19.125,19.14,19.0575,19.08,12450.0
2005-04-18 12:00:00,25.41,25.51,25.41,25.48,7800.0,19.065,19.14,19.065,19.1175,7800.0
2005-04-18 12:30:00,25.47,25.69,25.47,25.67,14700.0,19.11,19.275,19.11,19.26,14700.0
2005-04-18 13:00:00,25.67,25.77,25.57,25.63,10650.0,19.26,19.3351,19.185,19.23,10650.0
2005-04-18 13:30:00,25.63,25.71,25.59,25.68,7200.0,19.23,19.29,19.2,19.2675,7200.0
2005-04-18 14:00:00,25.69,25.76,25.56,25.6,9750.0,19.275,19.3276,19.1775,19.2075,9750.0
2005-04-18 14:30:00,25.59,25.59,25.45,25.52,16500.0,19.2,19.2,19.095,19.1475,16500.0
2005-04-18 15:00:00,25.53,25.59,25.45,25.59,34050.0,19.155,19.2,19.095,19.2,34050.0
2005-04-18 15:30:00,25.59,25.64,25.49,25.52,33300.0,19.2,19.2375,19.125,19.1475,33300.0
2005-04-19 09:30:00,25.46,25.93,25.46,25.82,18900.0,19.1025,19.4551,19.1025,19.3726,18900.0
2005-04-19 10:00:00,25.83,25.88,25.79,25.79,12150.0,19.3801,19.4176,19.3501,19.3501,12150.0
2005-04-19 10:30:00,25.81,25.81,25.6,25.63,14400.0,19.3651,19.3651,19.2075,19.23,14400.0
2005-04-19 11:00:00,25.63,25.71,25.63,25.69,14700.0,19.23,19.29,19.23,19.275,14700.0
2005-04-19 11:30:00,25.69,25.71,25.65,25.67,13950.0,19.275,19.29,19.245,19.26,13950.0
2005-04-19 12:00:00,25.67,25.67,25.58,25.59,11700.0,19.26,19.26,19.1925,19.2,11700.0
2005-04-19 12:30:00,25.63,25.79,25.61,25.79,18000.0,19.23,19.3501,19.215,19.3501,18000.0
2005-04-19 13:00:00,25.79,25.85,25.76,25.84,21450.0,19.3501,19.3951,19.3276,19.3876,21450.0
2005-04-19 13:30:00,25.86,25.99,25.86,25.97,12600.0,19.4026,19.5001,19.4026,19.4851,12600.0
2005-04-19 14:00:00,25.97,26.02,25.9,26.01,17100.0,19.4851,19.5226,19.4326,19.5151,17100.0
2005-04-19 14:30:00,26.0,26.04,25.96,26.02,22200.0,19.5076,19.5376,19.4776,19.5226,22200.0
2005-04-19 15:00:00,26.01,26.03,25.97,26.03,27900.0,19.5151,19.5301,19.4851,19.5301,27900.0
2005-04-19 15:30:00,26.03,26.06,25.95,25.95,46350.0,19.5301,19.5526,19.4701,19.4701,46350.0
2005-04-20 09:30:00,26.07,26.29,25.99,26.05,44100.0,19.5602,19.7252,19.5001,19.5451,44100.0
2005-04-20 10:00:00,26.04,26.21,26.01,26.21,28200.0,19.5376,19.6652,19.5151,19.6652,28200.0
2005-04-20 10:30:00,26.21,26.22,25.89,26.14,40350.0,19.6652,19.6727,19.4251,19.6127,40350.0
2005-04-20 11:00:00,26.13,26.23,26.01,26.05,39900.0,19.6052,19.6802,19.5151,19.5451,39900.0
2005-04-20 11:30:00,26.0,26.07,25.98,26.05,19950.0,19.5076,19.5602,19.4926,19.5451,19950.0
2005-04-20 12:00:00,26.06,26.07,25.99,26.02,15750.0,19.5526,19.5602,19.5001,19.5226,15750.0
2005-04-20 12:30:00,25.97,25.99,25.77,25.79,26250.0,19.4851,19.5001,19.3351,19.3501,26250.0
2005-04-20 13:00:00,25.79,25.86,25.74,25.81,21150.0,19.3501,19.4026,19.3126,19.3651,21150.0
2005-04-20 13:30:00,25.81,25.83,25.68,25.82,21450.0,19.3651,19.3801,19.2675,19.3726,21450.0
2005-04-20 14:00:00,25.81,25.82,25.62,25.67,28650.0,19.3651,19.3726,19.2225,19.26,28650.0
2005-04-20 14:30:00,25.65,25.72,25.59,25.68,29100.0,19.245,19.2975,19.2,19.2675,29100.0
2005-04-20 15:00:00,25.7,25.73,25.53,25.61,40200.0,19.2825,19.3051,19.155,19.215,40200.0
2005-04-20 15:30:00,25.61,25.7,25.39,25.41,76200.0,19.215,19.2825,19.05,19.065,76200.0
2005-04-21 09:30:00,25.83,26.33,25.83,26.33,40050.0,19.3801,19.7552,19.3801,19.7552,40050.0
2005-04-21 10:00:00,26.28,26.28,26.01,26.08,22500.0,19.7177,19.7177,19.5151,19.5677,22500.0
2005-04-21 10:30:00,26.09,26.29,26.01,26.16,17550.0,19.5752,19.7252,19.5151,19.6277,17550.0
2005-04-21 11:00:00,26.15,26.25,26.07,26.25,21300.0,19.6202,19.6952,19.5602,19.6952,21300.0
2005-04-21 11:30:00,26.26,26.53,26.21,26.49,22800.0,19.7027,19.9053,19.6652,19.8753,22800.0
2005-04-21 12:00:00,26.49,26.7,26.49,26.68,28200.0,19.8753,20.0328,19.8753,20.0178,28200.0
2005-04-21 12:30:00,26.63,26.64,26.5,26.5,42900.0,19.9803,19.9878,19.8828,19.8828,42900.0
2005-04-21 13:00:00,26.51,26.63,26.39,26.46,46200.0,19.8903,19.9803,19.8002,19.8528,46200.0
2005-04-21 13:30:00,26.47,26.56,26.42,26.53,39600.0,19.8603,19.9278,19.8228,19.9053,39600.0
2005-04-21 14:00:00,26.53,26.67,26.45,26.63,38400.0,19.9053,20.0103,19.8453,19.9803,38400.0
2005-04-21 14:30:00,26.6,26.66,26.55,26.59,21150.0,19.9578,20.0028,19.9203,19.9503,21150.0
2005-04-21 15:00:00,26.6,26.63,26.51,26.62,30750.0,19.9578,19.9803,19.8903,19.9728,30750.0
2005-04-21 15:30:00,26.63,26.67,26.47,26.65,36900.0,19.9803,20.0103,19.8603,19.9953,36900.0
2005-04-22 09:30:00,26.33,26.33,25.73,25.87,47700.0,19.7552,19.7552,19.3051,19.4101,47700.0
2005-04-22 10:00:00,25.87,25.93,25.78,25.8,39600.0,19.4101,19.4551,19.3426,19.3576,39600.0
2005-04-22 10:30:00,25.79,25.97,25.75,25.79,37500.0,19.3501,19.4851,19.3201,19.3501,37500.0
2005-04-22 11:00:00,25.79,25.83,25.79,25.8,18900.0,19.3501,19.3801,19.3501,19.3576,18900.0
2005-04-22 11:30:00,25.79,25.79,25.64,25.71,17850.0,19.3501,19.3501,19.2375,19.29,17850.0
2005-04-22 12:00:00,25.7,25.71,25.61,25.7,19500.0,19.2825,19.29,19.215,19.2825,19500.0
2005-04-22 12:30:00,25.7,25.8,25.67,25.77,22650.0,19.2825,19.3576,19.26,19.3351,22650.0
2005-04-22 13:00:00,25.74,25.75,25.65,25.73,19350.0,19.3126,19.3201,19.245,19.3051,19350.0
2005-04-22 13:30:00,25.73,25.75,25.69,25.69,15450.0,19.3051,19.3201,19.275,19.275,15450.0
2005-04-22 14:00:00,25.69,25.69,25.51,25.55,18750.0,19.275,19.275,19.14,19.17,18750.0
2005-04-22 14:30:00,25.56,25.56,25.34,25.44,24000.0,19.1775,19.1775,19.0124,19.0875,24000.0
2005-04-22 15:00:00,25.41,25.5,25.17,25.17,51150.0,19.065,19.1325,18.8849,18.8849,51150.0
2005-04-22 15:30:00,25.13,25.37,25.09,25.37,79950.0,18.8549,19.0349,18.8249,19.0349,79950.0
2005-04-25 09:30:00,25.68,25.7,25.56,25.67,25050.0,19.2675,19.2825,19.1775,19.26,25050.0
2005-04-25 10:00:00,25.65,25.93,25.62,25.86,29550.0,19.245,19.4551,19.2225,19.4026,29550.0
2005-04-25 10:30:00,25.84,25.86,25.66,25.69,23250.0,19.3876,19.4026,19.2525,19.275,23250.0
2005-04-25 11:00:00,25.7,25.96,25.7,25.91,27150.0,19.2825,19.4776,19.2825,19.4401,27150.0
2005-04-25 11:30:00,25.91,25.97,25.87,25.95,30000.0,19.4401,19.4851,19.4101,19.4701,30000.0
2005-04-25 12:00:00,25.96,25.99,25.92,25.93,20550.0,19.4776,19.5001,19.4476,19.4551,20550.0
2005-04-25 12:30:00,25.96,26.09,25.96,26.04,16500.0,19.4776,19.5752,19.4776,19.5376,16500.0
2005-04-25 13:00:00,26.04,26.06,25.99,26.05,16950.0,19.5376,19.5526,19.5001,19.5451,16950.0
2005-04-25 13:30:00,26.06,26.17,25.97,25.97,27150.0,19.5526,19.6352,19.4851,19.4851,27150.0
2005-04-25 14:00:00,25.96,26.08,25.96,26.08,15600.0,19.4776,19.5677,19.4776,19.5677,15600.0
2005-04-25 14:30:00,26.07,26.1,25.92,25.93,41400.0,19.5602,19.5827,19.4476,19.4551,41400.0
2005-04-25 15:00:00,25.97,26.01,25.9,26.01,32400.0,19.4851,19.5151,19.4326,19.5151,32400.0
2005-04-25 15:30:00,26.01,26.23,26.01,26.23,33900.0,19.5151,19.6802,19.5151,19.6802,33900.0
2005-04-26 09:30:00,26.27,26.27,25.95,25.95,12000.0,19.7102,19.7102,19.4701,19.4701,12000.0
2005-04-26 10:00:00,25.95,26.07,25.82,25.98,17100.0,19.4701,19.5602,19.3726,19.4926,17100.0
2005-04-26 10:30:00,25.99,26.21,25.99,26.21,12450.0,19.5001,19.6652,19.5001,19.6652,12450.0
2005-04-26 11:00:00,26.23,26.23,25.93,25.96,15150.0,19.6802,19.6802,19.4551,19.4776,15150.0
2005-04-26 11:30:00,25.93,26.03,25.8,25.8,9300.0,19.4551,19.5301,19.3576,19.3576,9300.0
2005-04-26 12:00:00,25.77,25.87,25.77,25.84,11100.0,19.3351,19.4101,19.3351,19.3876,11100.0
2005-04-26 12:30:00,25.83,25.83,25.71,25.71,12300.0,19.3801,19.3801,19.29,19.29,12300.0
2005-04-26 13:00:00,25.69,25.7,25.51,25.53,20100.0,19.275,19.2825,19.14,19.155,20100.0
2005-04-26 13:30:00,25.53,25.65,25.51,25.65,16950.0,19.155,19.245,19.14,19.245,16950.0
2005-04-26 14:00:00,25.65,25.65,25.38,25.47,16800.0,19.245,19.245,19.0424,19.11,16800.0
2005-04-26 14:30:00,25.43,25.53,25.31,25.32,15750.0,19.08,19.155,18.9899,18.9974,15750.0
2005-04-26 15:00:00,25.32,25.54,25.32,25.54,28050.0,18.9974,19.1625,18.9974,19.1625,28050.0
2005-04-26 15:30:00,25.54,25.54,25.32,25.33,21300.0,19.1625,19.1625,18.9974,19.0049,21300.0
2005-04-27 09:30:00,25.1,25.11,25.0,25.01,25500.0,18.8324,18.8399,18.7573,18.7648,25500.0
2005-04-27 10:00:00,25.0,25.07,24.99,25.07,16650.0,18.7573,18.8099,18.7498,18.8099,16650.0
2005-04-27 10:30:00,25.13,25.33,25.13,25.32,46200.0,18.8549,19.0049,18.8549,18.9974,46200.0
2005-04-27 11:00:00,25.31,25.31,25.11,25.29,33900.0,18.9899,18.9899,18.8399,18.9749,33900.0
2005-04-27 11:30:00,25.29,25.53,25.29,25.53,28350.0,18.9749,19.155,18.9749,19.155,28350.0
2005-04-27 12:00:00,25.53,25.79,25.53,25.58,40350.0,19.155,19.3501,19.155,19.1925,40350.0
2005-04-27 12:30:00,25.57,25.6,25.55,25.55,3150.0,19.185,19.2075,19.17,19.17,3150.0
2005-04-27 13:00:00,25.53,25.77,25.53,25.71,19650.0,19.155,19.3351,19.155,19.29,19650.0
2005-04-27 13:30:00,25.69,25.73,25.56,25.73,15900.0,19.275,19.3051,19.1775,19.3051,15900.0
2005-04-27 14:00:00,25.7,25.73,25.62,25.62,41850.0,19.2825,19.3051,19.2225,19.2225,41850.0
2005-04-27 14:30:00,25.65,25.67,25.59,25.62,10050.0,19.245,19.26,19.2,19.2225,10050.0
2005-04-27 15:00:00,25.62,25.73,25.61,25.63,35250.0,19.2225,19.3051,19.215,19.23,35250.0
2005-04-27 15:30:00,25.64,25.64,25.52,25.52,30300.0,19.2375,19.2375,19.1475,19.1475,30300.0
2005-04-28 09:30:00,25.53,25.53,25.29,25.37,14850.0,19.155,19.155,18.9749,19.0349,14850.0
2005-04-28 10:00:00,25.35,25.55,25.34,25.55,20700.0,19.0199,19.17,19.0124,19.17,20700.0
2005-04-28 10:30:00,25.55,25.58,25.36,25.41,23400.0,19.17,19.1925,19.0274,19.065,23400.0
2005-04-28 11:00:00,25.37,25.37,25.27,25.27,28500.0,19.0349,19.0349,18.9599,18.9599,28500.0
2005-04-28 11:30:00,25.25,25.25,25.17,25.17,13950.0,18.9449,18.9449,18.8849,18.8849,13950.0
2005-04-28 12:00:00,25.15,25.19,25.14,25.19,12450.0,18.8699,18.8999,18.8624,18.8999,12450.0
2005-04-28 12:30:00,25.19,25.27,25.19,25.26,28200.0,18.8999,18.9599,18.8999,18.9524,28200.0
2005-04-28 13:00:00,25.26,25.26,25.19,25.21,12600.0,18.9524,18.9524,18.8999,18.9149,12600.0
2005-04-28 13:30:00,25.19,25.31,25.15,25.31,32100.0,18.8999,18.9899,18.8699,18.9899,32100.0
2005-04-28 14:00:00,25.33,25.33,25.07,25.07,31650.0,19.0049,19.0049,18.8099,18.8099,31650.0
2005-04-28 14:30:00,25.07,25.08,25.03,25.08,25200.0,18.8099,18.8174,18.7798,18.8174,25200.0
2005-04-28 15:00:00,25.07,25.2,25.07,25.17,38400.0,18.8099,18.9074,18.8099,18.8849,38400.0
2005-04-28 15:30:00,25.17,25.17,25.08,25.13,51300.0,18.8849,18.8849,18.8174,18.8549,51300.0
2005-04-29 09:30:00,25.19,25.24,24.99,25.0,14100.0,18.8999,18.9374,18.7498,18.7573,14100.0
2005-04-29 10:00:00,25.03,25.07,24.77,24.88,22650.0,18.7798,18.8099,18.5848,18.6673,22650.0
2005-04-29 10:30:00,24.93,24.93,24.77,24.85,22650.0,18.7048,18.7048,18.5848,18.6448,22650.0
2005-04-29 11:00:00,24.84,25.06,24.72,24.77,9450.0,18.6373,18.8024,18.5473,18.5848,9450.0
2005-04-29 11:30:00,24.78,24.78,24.71,24.76,9600.0,18.5923,18.5923,18.5398,18.5773,9600.0
2005-04-29 12:00:00,24.75,24.75,24.55,24.59,47250.0,18.5698,18.5698,18.4197,18.4497,47250.0
2005-04-29 12:30:00,24.59,24.65,24.55,24.6,32400.0,18.4497,18.4947,18.4197,18.4572,32400.0
2005-04-29 13:00:00,24.61,24.76,24.55,24.71,33300.0,18.4647,18.5773,18.4197,18.5398,33300.0
2005-04-29 13:30:00,24.7,24.71,24.59,24.69,14400.0,18.5322,18.5398,18.4497,18.5247,14400.0
2005-04-29 14:00:00,24.69,24.79,24.69,24.77,15000.0,18.5247,18.5998,18.5247,18.5848,15000.0
2005-04-29 14:30:00,24.78,25.05,24.78,24.98,21000.0,18.5923,18.7949,18.5923,18.7423,21000.0
2005-04-29 15:00:00,24.97,24.97,24.91,24.93,20400.0,18.7348,18.7348,18.6898,18.7048,20400.0
2005-04-29 15:30:00,24.93,24.95,24.89,24.89,56700.0,18.7048,18.7198,18.6748,18.6748,56700.0
2005-05-02 09:30:00,24.93,25.36,24.93,25.36,21150.0,18.7048,19.0274,18.7048,19.0274,21150.0
2005-05-02 10:00:00,25.36,25.45,25.19,25.19,36750.0,19.0274,19.095,18.8999,18.8999,36750.0
2005-05-02 10:30:00,25.23,25.25,25.16,25.23,37350.0,18.9299,18.9449,18.8774,18.9299,37350.0
2005-05-02 11:00:00,25.23,25.25,25.21,25.21,57450.0,18.9299,18.9449,18.9149,18.9149,57450.0
2005-05-02 11:30:00,25.21,25.25,25.17,25.24,52350.0,18.9149,18.9449,18.8849,18.9374,52350.0
2005-05-02 12:00:00,25.24,25.31,25.22,25.31,12000.0,18.9374,18.9899,18.9224,18.9899,12000.0
2005-05-02 12:30:00,25.31,25.38,25.29,25.38,18000.0,18.9899,19.0424,18.9749,19.0424,18000.0
2005-05-02 13:00:00,25.37,25.41,25.37,25.4,42600.0,19.0349,19.065,19.0349,19.0575,42600.0
2005-05-02 13:30:00,25.4,25.47,25.35,25.45,60300.0,19.0575,19.11,19.0199,19.095,60300.0
2005-05-02 14:00:00,25.44,25.45,25.37,25.43,57150.0,19.0875,19.095,19.0349,19.08,57150.0
2005-05-02 14:30:00,25.43,25.6,25.43,25.57,46050.0,19.08,19.2075,19.08,19.185,46050.0
2005-05-02 15:00:00,25.56,25.74,25.51,25.71,76650.0,19.1775,19.3126,19.14,19.29,76650.0
2005-05-02 15:30:00,25.69,25.95,25.69,25.85,111600.0,19.275,19.4701,19.275,19.3951,111600.0
2005-05-03 09:30:00,25.87,25.87,25.7,25.87,15750.0,19.4101,19.4101,19.2825,19.4101,15750.0
2005-05-03 10:00:00,25.87,25.9,25.79,25.79,16200.0,19.4101,19.4326,19.3501,19.3501,16200.0
2005-05-03 10:30:00,25.79,25.83,25.73,25.74,49050.0,19.3501,19.3801,19.3051,19.3126,49050.0
2005-05-03 11:00:00,25.74,25.75,25.71,25.71,16050.0,19.3126,19.3201,19.29,19.29,16050.0
2005-05-03 11:30:00,25.71,25.71,25.65,25.65,19500.0,19.29,19.29,19.245,19.245,19500.0
2005-05-03 12:00:00,25.66,25.66,25.56,25.56,27150.0,19.2525,19.2525,19.1775,19.1775,27150.0
2005-05-03 12:30:00,25.56,25.56,25.53,25.53,17100.0,19.1775,19.1775,19.155,19.155,17100.0
2005-05-03 13:00:00,25.53,25.62,25.51,25.62,20850.0,19.155,19.2225,19.14,19.2225,20850.0
2005-05-03 13:30:00,25.61,25.62,25.61,25.62,6000.0,19.215,19.2225,19.215,19.2225,6000.0
2005-05-03 14:00:00,25.62,25.77,25.6,25.62,45750.0,19.2225,19.3351,19.2075,19.2225,45750.0
2005-05-03 14:30:00,25.63,25.83,25.63,25.79,29550.0,19.23,19.3801,19.23,19.3501,29550.0
2005-05-03 15:00:00,25.8,25.8,25.43,25.65,63000.0,19.3576,19.3576,19.08,19.245,63000.0
2005-05-03 15:30:00,25.65,25.65,25.43,25.53,50400.0,19.245,19.245,19.08,19.155,50400.0
2005-05-04 09:30:00,25.6,25.7,25.6,25.61,15300.0,19.2075,19.2825,19.2075,19.215,15300.0
2005-05-04 10:00:00,25.59,25.69,25.59,25.6,19950.0,19.2,19.275,19.2,19.2075,19950.0
2005-05-04 10:30:00,25.6,25.6,25.42,25.53,78900.0,19.2075,19.2075,19.0725,19.155,78900.0
2005-05-04 11:00:00,25.53,25.53,25.45,25.47,36300.0,19.155,19.155,19.095,19.11,36300.0
2005-05-04 11:30:00,25.47,25.5,25.43,25.43,55200.0,19.11,19.1325,19.08,19.08,55200.0
2005-05-04 12:00:00,25.43,25.44,25.37,25.37,33000.0,19.08,19.0875,19.0349,19.0349,33000.0
2005-05-04 12:30:00,25.37,25.41,25.36,25.39,23850.0,19.0349,19.065,19.0274,19.05,23850.0
2005-05-04 13:00:00,25.37,25.41,25.37,25.39,17550.0,19.0349,19.065,19.0349,19.05,17550.0
2005-05-04 13:30:00,25.39,25.53,25.37,25.53,33000.0,19.05,19.155,19.0349,19.155,33000.0
2005-05-04 14:00:00,25.53,25.54,25.5,25.54,27150.0,19.155,19.1625,19.1325,19.1625,27150.0
2005-05-04 14:30:00,25.53,25.63,25.53,25.63,33900.0,19.155,19.23,19.155,19.23,33900.0
2005-05-04 15:00:00,25.63,25.66,25.55,25.66,36000.0,19.23,19.2525,19.17,19.2525,36000.0
2005-05-04 15:30:00,25.66,25.68,25.55,25.55,67050.0,19.2525,19.2675,19.17,19.17,67050.0
2005-05-05 09:30:00,25.59,25.66,25.37,25.58,40950.0,19.2,19.2525,19.0349,19.1925,40950.0
2005-05-05 10:00:00,25.58,25.68,25.54,25.55,38400.0,19.1925,19.2675,19.1625,19.17,38400.0
2005-05-05 10:30:00,25.55,25.66,25.53,25.59,22500.0,19.17,19.2525,19.155,19.2,22500.0
2005-05-05 11:00:00,25.59,25.69,25.59,25.68,39750.0,19.2,19.275,19.2,19.2675,39750.0
2005-05-05 11:30:00,25.68,25.73,25.67,25.73,16950.0,19.2675,19.3051,19.26,19.3051,16950.0
2005-05-05 12:00:00,25.73,25.76,25.71,25.76,6750.0,19.3051,19.3276,19.29,19.3276,6750.0
2005-05-05 12:30:00,25.75,25.75,25.69,25.69,27450.0,19.3201,19.3201,19.275,19.275,27450.0
2005-05-05 13:00:00,25.66,25.66,25.47,25.5,17700.0,19.2525,19.2525,19.11,19.1325,17700.0
2005-05-05 13:30:00,25.51,25.67,25.51,25.54,18300.0,19.14,19.26,19.14,19.1625,18300.0
2005-05-05 14:00:00,25.55,25.71,25.55,25.64,14700.0,19.17,19.29,19.17,19.2375,14700.0
2005-05-05 14:30:00,25.63,25.66,25.6,25.6,19650.0,19.23,19.2525,19.2075,19.2075,19650.0
2005-05-05 15:00:00,25.6,25.8,25.6,25.73,23100.0,19.2075,19.3576,19.2075,19.3051,23100.0
2005-05-05 15:30:00,25.73,25.9,25.73,25.81,34950.0,19.3051,19.4326,19.3051,19.3651,34950.0
2005-05-06 09:30:00,25.99,26.01,25.83,25.83,8850.0,19.5001,19.5151,19.3801,19.3801,8850.0
2005-05-06 10:00:00,25.83,25.88,25.6,25.72,55200.0,19.3801,19.4176,19.2075,19.2975,55200.0
2005-05-06 10:30:00,25.73,25.73,25.65,25.65,7350.0,19.3051,19.3051,19.245,19.245,7350.0
2005-05-06 11:00:00,25.65,25.73,25.63,25.63,24150.0,19.245,19.3051,19.23,19.23,24150.0
2005-05-06 11:30:00,25.57,25.62,25.57,25.58,16800.0,19.185,19.2225,19.185,19.1925,16800.0
2005-05-06 12:00:00,25.59,25.59,25.43,25.5,20400.0,19.2,19.2,19.08,19.1325,20400.0
2005-05-06 12:30:00,25.5,25.53,25.45,25.53,19200.0,19.1325,19.155,19.095,19.155,19200.0
2005-05-06 13:00:00,25.53,25.73,25.53,25.73,16050.0,19.155,19.3051,19.155,19.3051,16050.0
2005-05-06 13:30:00,25.73,25.73,25.62,25.62,14100.0,19.3051,19.3051,19.2225,19.2225,14100.0
2005-05-06 14:00:00,25.62,25.74,25.62,25.63,42000.0,19.2225,19.3126,19.2225,19.23,42000.0
2005-05-06 14:30:00,25.6,25.6,25.52,25.54,36000.0,19.2075,19.2075,19.1475,19.1625,36000.0
2005-05-06 15:00:00,25.54,25.61,25.48,25.59,18900.0,19.1625,19.215,19.1175,19.2,18900.0
2005-05-06 15:30:00,25.57,25.63,25.51,25.57,29850.0,19.185,19.23,19.14,19.185,29850.0
2005-05-09 09:30:00,25.57,25.59,25.35,25.44,15150.0,19.185,19.2,19.0199,19.0875,15150.0
2005-05-09 10:00:00,25.44,25.51,25.27,25.35,26850.0,19.0875,19.14,18.9599,19.0199,26850.0
2005-05-09 10:30:00,25.35,25.38,25.33,25.37,14850.0,19.0199,19.0424,19.0049,19.0349,14850.0
2005-05-09 11:00:00,25.37,25.38,25.33,25.37,37950.0,19.0349,19.0424,19.0049,19.0349,37950.0
2005-05-09 11:30:00,25.37,25.39,25.35,25.38,40200.0,19.0349,19.05,19.0199,19.0424,40200.0
2005-05-09 12:00:00,25.37,25.43,25.32,25.33,54300.0,19.0349,19.08,18.9974,19.0049,54300.0
2005-05-09 12:30:00,25.33,25.37,25.31,25.31,30750.0,19.0049,19.0349,18.9899,18.9899,30750.0
2005-05-09 13:00:00,25.32,25.33,25.27,25.3,22350.0,18.9974,19.0049,18.9599,18.9824,22350.0
2005-05-09 13:30:00,25.3,25.43,25.3,25.4,37650.0,18.9824,19.08,18.9824,19.0575,37650.0
2005-05-09 14:00:00,25.4,25.42,25.35,25.35,21900.0,19.0575,19.0725,19.0199,19.0199,21900.0
2005-05-09 14:30:00,25.35,25.48,25.35,25.48,20700.0,19.0199,19.1175,19.0199,19.1175,20700.0
2005-05-09 15:00:00,25.5,25.57,25.43,25.55,23400.0,19.1325,19.185,19.08,19.17,23400.0
2005-05-09 15:30:00,25.57,25.73,25.57,25.72,36000.0,19.185,19.3051,19.185,19.2975,36000.0
2005-05-10 09:30:00,25.73,25.73,25.38,25.43,24450.0,19.3051,19.3051,19.0424,19.08,24450.0
2005-05-10 10:00:00,25.41,25.45,25.36,25.36,20400.0,19.065,19.095,19.0274,19.0274,20400.0
2005-05-10 10:30:00,25.38,25.45,25.37,25.41,18300.0,19.0424,19.095,19.0349,19.065,18300.0
2005-05-10 11:00:00,25.43,25.55,25.43,25.47,19500.0,19.08,19.17,19.08,19.11,19500.0
2005-05-10 11:30:00,25.47,25.5,25.33,25.39,36450.0,19.11,19.1325,19.0049,19.05,36450.0
2005-05-10 12:00:00,25.4,25.45,25.38,25.42,20550.0,19.0575,19.095,19.0424,19.0725,20550.0
2005-05-10 12:30:00,25.43,25.44,25.4,25.41,31950.0,19.08,19.0875,19.0575,19.065,31950.0
2005-05-10 13:00:00,25.41,25.46,25.39,25.46,27600.0,19.065,19.1025,19.05,19.1025,27600.0
2005-05-10 13:30:00,25.47,25.53,25.43,25.47,23400.0,19.11,19.155,19.08,19.11,23400.0
2005-05-10 14:00:00,25.47,25.53,25.41,25.46,40500.0,19.11,19.155,19.065,19.1025,40500.0
2005-05-10 14:30:00,25.49,25.56,25.41,25.48,54300.0,19.125,19.1775,19.065,19.1175,54300.0
2005-05-10 15:00:00,25.49,25.57,25.45,25.57,37950.0,19.125,19.185,19.095,19.185,37950.0
2005-05-10 15:30:00,25.57,25.59,25.48,25.52,26700.0,19.185,19.2,19.1175,19.1475,26700.0
2005-05-11 09:30:00,25.48,25.58,25.32,25.33,16350.0,19.1175,19.1925,18.9974,19.0049,16350.0
2005-05-11 10:00:00,25.33,25.37,25.31,25.37,17100.0,19.0049,19.0349,18.9899,19.0349,17100.0
2005-05-11 10:30:00,25.36,25.51,25.29,25.34,20100.0,19.0274,19.14,18.9749,19.0124,20100.0
2005-05-11 11:00:00,25.31,25.39,25.28,25.31,12000.0,18.9899,19.05,18.9674,18.9899,12000.0
2005-05-11 11:30:00,25.33,25.41,25.3,25.3,7650.0,19.0049,19.065,18.9824,18.9824,7650.0
2005-05-11 12:00:00,25.35,25.38,25.16,25.38,14850.0,19.0199,19.0424,18.8774,19.0424,14850.0
2005-05-11 12:30:00,25.37,25.37,25.29,25.36,5100.0,19.0349,19.0349,18.9749,19.0274,5100.0
2005-05-11 13:00:00,25.36,25.49,25.36,25.45,8850.0,19.0274,19.125,19.0274,19.095,8850.0
2005-05-11 13:30:00,25.45,25.47,25.33,25.39,11250.0,19.095,19.11,19.0049,19.05,11250.0
2005-05-11 14:00:00,25.41,25.71,25.39,25.67,18900.0,19.065,19.29,19.05,19.26,18900.0
2005-05-11 14:30:00,25.67,25.8,25.61,25.69,21750.0,19.26,19.3576,19.215,19.275,21750.0
2005-05-11 15:00:00,25.69,25.71,25.62,25.67,12300.0,19.275,19.29,19.2225,19.26,12300.0
2005-05-11 15:30:00,25.66,25.75,25.61,25.66,24300.0,19.2525,19.3201,19.215,19.2525,24300.0
2005-05-12 09:30:00,25.7,25.72,25.49,25.5,12150.0,19.2825,19.2975,19.125,19.1325,12150.0
2005-05-12 10:00:00,25.5,25.86,25.5,25.83,25650.0,19.1325,19.4026,19.1325,19.3801,25650.0
2005-05-12 10:30:00,25.77,25.91,25.73,25.73,18750.0,19.3351,19.4401,19.3051,19.3051,18750.0
2005-05-12 11:00:00,25.73,25.84,25.71,25.79,12300.0,19.3051,19.3876,19.29,19.3501,12300.0
2005-05-12 11:30:00,25.79,25.87,25.75,25.87,12150.0,19.3501,19.4101,19.3201,19.4101,12150.0
2005-05-12 12:00:00,25.87,25.95,25.84,25.87,25350.0,19.4101,19.4701,19.3876,19.4101,25350.0
2005-05-12 12:30:00,25.83,25.84,25.76,25.83,25500.0,19.3801,19.3876,19.3276,19.3801,25500.0
2005-05-12 13:00:00,25.84,25.84,25.8,25.81,14850.0,19.3876,19.3876,19.3576,19.3651,14850.0
2005-05-12 13:30:00,25.81,25.81,25.66,25.67,39150.0,19.3651,19.3651,19.2525,19.26,39150.0
2005-05-12 14:00:00,25.65,25.68,25.5,25.51,22800.0,19.245,19.2675,19.1325,19.14,22800.0
2005-05-12 14:30:00,25.51,25.57,25.51,25.56,16050.0,19.14,19.185,19.14,19.1775,16050.0
2005-05-12 15:00:00,25.56,25.56,25.32,25.41,23850.0,19.1775,19.1775,18.9974,19.065,23850.0
2005-05-12 15:30:00,25.43,25.46,25.39,25.39,26550.0,19.08,19.1025,19.05,19.05,26550.0
2005-05-13 09:30:00,25.47,25.48,25.16,25.18,17850.0,19.11,19.1175,18.8774,18.8924,17850.0
2005-05-13 10:00:00,25.19,25.29,25.14,25.24,13950.0,18.8999,18.9749,18.8624,18.9374,13950.0
2005-05-13 10:30:00,25.23,25.27,25.2,25.23,28950.0,18.9299,18.9599,18.9074,18.9299,28950.0
2005-05-13 11:00:00,25.24,25.25,25.15,25.25,37500.0,18.9374,18.9449,18.8699,18.9449,37500.0
2005-05-13 11:30:00,25.25,25.25,25.17,25.17,13800.0,18.9449,18.9449,18.8849,18.8849,13800.0
2005-05-13 12:00:00,25.17,25.17,25.15,25.15,8850.0,18.8849,18.8849,18.8699,18.8699,8850.0
2005-05-13 12:30:00,25.13,25.15,25.06,25.11,7500.0,18.8549,18.8699,18.8024,18.8399,7500.0
2005-05-13 13:00:00,25.09,25.11,24.87,24.87,43500.0,18.8249,18.8399,18.6598,18.6598,43500.0
2005-05-13 13:30:00,24.89,24.94,24.74,24.81,37500.0,18.6748,18.7123,18.5623,18.6148,37500.0
2005-05-13 14:00:00,24.83,24.85,24.67,24.69,15450.0,18.6298,18.6448,18.5097,18.5247,15450.0
2005-05-13 14:30:00,24.69,24.75,24.53,24.74,29100.0,18.5247,18.5698,18.4047,18.5623,29100.0
2005-05-13 15:00:00,24.75,24.93,24.58,24.88,31500.0,18.5698,18.7048,18.4422,18.6673,31500.0
2005-05-13 15:30:00,24.89,24.9,24.74,24.82,27300.0,18.6748,18.6823,18.5623,18.6223,27300.0
2005-05-16 09:30:00,24.81,24.83,24.67,24.71,28650.0,18.6148,18.6298,18.5097,18.5398,28650.0
2005-05-16 10:00:00,24.7,24.77,24.47,24.58,79800.0,18.5322,18.5848,18.3597,18.4422,79800.0
2005-05-16 10:30:00,24.59,24.76,24.53,24.7,68100.0,18.4497,18.5773,18.4047,18.5322,68100.0
2005-05-16 11:00:00,24.7,24.71,24.59,24.61,55200.0,18.5322,18.5398,18.4497,18.4647,55200.0
2005-05-16 11:30:00,24.61,24.7,24.61,24.69,28800.0,18.4647,18.5322,18.4647,18.5247,28800.0
2005-05-16 12:00:00,24.67,24.71,24.66,24.71,27750.0,18.5097,18.5398,18.5022,18.5398,27750.0
2005-05-16 12:30:00,24.72,24.75,24.64,24.71,28200.0,18.5473,18.5698,18.4872,18.5398,28200.0
2005-05-16 13:00:00,24.71,24.76,24.66,24.75,26700.0,18.5398,18.5773,18.5022,18.5698,26700.0
2005-05-16 13:30:00,24.76,24.76,24.7,24.73,33750.0,18.5773,18.5773,18.5322,18.5548,33750.0
2005-05-16 14:00:00,24.73,24.74,24.64,24.66,39000.0,18.5548,18.5623,18.4872,18.5022,39000.0
2005-05-16 14:30:00,24.67,24.7,24.66,24.67,45900.0,18.5097,18.5322,18.5022,18.5097,45900.0
2005-05-16 15:00:00,24.7,24.73,24.68,24.69,58950.0,18.5322,18.5548,18.5172,18.5247,58950.0
2005-05-16 15:30:00,24.7,24.72,24.63,24.7,79500.0,18.5322,18.5473,18.4797,18.5322,79500.0
2005-05-17 09:30:00,24.67,24.77,24.57,24.76,28800.0,18.5097,18.5848,18.4347,18.5773,28800.0
2005-05-17 10:00:00,24.77,24.81,24.59,24.62,41700.0,18.5848,18.6148,18.4497,18.4722,41700.0
2005-05-17 10:30:00,24.6,24.66,24.58,24.65,63900.0,18.4572,18.5022,18.4422,18.4947,63900.0
2005-05-17 11:00:00,24.63,24.79,24.63,24.73,57900.0,18.4797,18.5998,18.4797,18.5548,57900.0
2005-05-17 11:30:00,24.71,24.78,24.67,24.72,53550.0,18.5398,18.5923,18.5097,18.5473,53550.0
2005-05-17 12:00:00,24.72,24.72,24.63,24.69,16500.0,18.5473,18.5473,18.4797,18.5247,16500.0
2005-05-17 12:30:00,24.69,24.69,24.63,24.68,24300.0,18.5247,18.5247,18.4797,18.5172,24300.0
2005-05-17 13:00:00,24.68,24.75,24.67,24.73,17850.0,18.5172,18.5698,18.5097,18.5548,17850.0
2005-05-17 13:30:00,24.74,24.77,24.69,24.73,27150.0,18.5623,18.5848,18.5247,18.5548,27150.0
2005-05-17 14:00:00,24.74,24.75,24.7,24.71,50400.0,18.5623,18.5698,18.5322,18.5398,50400.0
2005-05-17 14:30:00,24.71,24.77,24.71,24.76,91350.0,18.5398,18.5848,18.5398,18.5773,91350.0
2005-05-17 15:00:00,24.77,24.79,24.69,24.78,54900.0,18.5848,18.5998,18.5247,18.5923,54900.0
2005-05-17 15:30:00,24.79,24.98,24.79,24.93,52950.0,18.5998,18.7423,18.5998,18.7048,52950.0
2005-05-18 09:30:00,24.93,25.46,24.93,25.05,42000.0,18.7048,19.1025,18.7048,18.7949,42000.0
2005-05-18 10:00:00,25.07,25.22,25.06,25.2,17550.0,18.8099,18.9224,18.8024,18.9074,17550.0
2005-05-18 10:30:00,25.25,25.27,25.2,25.27,17400.0,18.9449,18.9599,18.9074,18.9599,17400.0
2005-05-18 11:00:00,25.28,25.33,25.25,25.31,16650.0,18.9674,19.0049,18.9449,18.9899,16650.0
2005-05-18 11:30:00,25.3,25.35,25.25,25.34,25800.0,18.9824,19.0199,18.9449,19.0124,25800.0
2005-05-18 12:00:00,25.35,25.53,25.33,25.53,33900.0,19.0199,19.155,19.0049,19.155,33900.0
2005-05-18 12:30:00,25.52,25.67,25.52,25.67,24900.0,19.1475,19.26,19.1475,19.26,24900.0
2005-05-18 13:00:00,25.67,25.7,25.59,25.61,26400.0,19.26,19.2825,19.2,19.215,26400.0
2005-05-18 13:30:00,25.61,25.65,25.57,25.6,14100.0,19.215,19.245,19.185,19.2075,14100.0
2005-05-18 14:00:00,25.58,25.71,25.58,25.7,15000.0,19.1925,19.29,19.1925,19.2825,15000.0
2005-05-18 14:30:00,25.65,25.68,25.62,25.65,22650.0,19.245,19.2675,19.2225,19.245,22650.0
2005-05-18 15:00:00,25.63,25.63,25.57,25.57,28350.0,19.23,19.23,19.185,19.185,28350.0
2005-05-18 15:30:00,25.57,25.59,25.45,25.53,81450.0,19.185,19.2,19.095,19.155,81450.0
2005-05-19 09:30:00,25.47,25.61,25.37,25.61,7650.0,19.11,19.215,19.0349,19.215,7650.0
2005-05-19 10:00:00,25.59,25.73,25.58,25.59,13050.0,19.2,19.3051,19.1925,19.2,13050.0
2005-05-19 10:30:00,25.59,25.62,25.52,25.59,12000.0,19.2,19.2225,19.1475,19.2,12000.0
2005-05-19 11:00:00,25.6,25.63,25.5,25.5,16050.0,19.2075,19.23,19.1325,19.1325,16050.0
2005-05-19 11:30:00,25.51,25.52,25.43,25.45,7050.0,19.14,19.1475,19.08,19.095,7050.0
2005-05-19 12:00:00,25.45,25.45,25.39,25.43,12600.0,19.095,19.095,19.05,19.08,12600.0
2005-05-19 12:30:00,25.43,25.46,25.36,25.46,11400.0,19.08,19.1025,19.0274,19.1025,11400.0
2005-05-19 13:00:00,25.46,25.48,25.43,25.44,9000.0,19.1025,19.1175,19.08,19.0875,9000.0
2005-05-19 13:30:00,25.44,25.46,25.29,25.33,12000.0,19.0875,19.1025,18.9749,19.0049,12000.0
2005-05-19 14:00:00,25.33,25.38,25.33,25.38,4500.0,19.0049,19.0424,19.0049,19.0424,4500.0
2005-05-19 14:30:00,25.37,25.43,25.27,25.42,15600.0,19.0349,19.08,18.9599,19.0725,15600.0
2005-05-19 15:00:00,25.43,25.51,25.42,25.46,33600.0,19.08,19.14,19.0725,19.1025,33600.0
2005-05-19 15:30:00,25.45,25.58,25.43,25.55,41700.0,19.095,19.1925,19.08,19.17,41700.0
2005-05-20 09:30:00,25.55,25.55,25.18,25.25,13350.0,19.17,19.17,18.8924,18.9449,13350.0
2005-05-20 10:00:00,25.29,25.35,25.17,25.23,9000.0,18.9749,19.0199,18.8849,18.9299,9000.0
2005-05-20 10:30:00,25.23,25.27,25.11,25.14,14400.0,18.9299,18.9599,18.8399,18.8624,14400.0
2005-05-20 11:00:00,25.13,25.15,25.09,25.09,16350.0,18.8549,18.8699,18.8249,18.8249,16350.0
2005-05-20 11:30:00,25.09,25.15,25.03,25.15,19500.0,18.8249,18.8699,18.7798,18.8699,19500.0
2005-05-20 12:00:00,25.14,25.2,25.13,25.19,7050.0,18.8624,18.9074,18.8549,18.8999,7050.0
2005-05-20 12:30:00,25.19,25.24,25.13,25.23,7200.0,18.8999,18.9374,18.8549,18.9299,7200.0
2005-05-20 13:00:00,25.23,25.29,25.22,25.25,9150.0,18.9299,18.9749,18.9224,18.9449,9150.0
2005-05-20 13:30:00,25.25,25.27,25.22,25.26,10500.0,18.9449,18.9599,18.9224,18.9524,10500.0
2005-05-20 14:00:00,25.25,25.35,25.25,25.28,10200.0,18.9449,19.0199,18.9449,18.9674,10200.0
2005-05-20 14:30:00,25.28,25.33,25.22,25.23,9450.0,18.9674,19.0049,18.9224,18.9299,9450.0
2005-05-20 15:00:00,25.22,25.22,25.17,25.19,12750.0,18.9224,18.9224,18.8849,18.8999,12750.0
2005-05-20 15:30:00,25.19,25.25,25.13,25.21,25350.0,18.8999,18.9449,18.8549,18.9149,25350.0
2005-05-23 09:30:00,25.27,25.5,25.26,25.49,14400.0,18.9599,19.1325,18.9524,19.125,14400.0
2005-05-23 10:00:00,25.49,25.52,25.42,25.49,17100.0,19.125,19.1475,19.0725,19.125,17100.0
2005-05-23 10:30:00,25.49,25.59,25.35,25.41,18750.0,19.125,19.2,19.0199,19.065,18750.0
2005-05-23 11:00:00,25.41,25.42,25.36,25.4,9450.0,19.065,19.0725,19.0274,19.0575,9450.0
2005-05-23 11:30:00,25.41,25.53,25.41,25.49,12750.0,19.065,19.155,19.065,19.125,12750.0
2005-05-23 12:00:00,25.49,25.5,25.49,25.49,4500.0,19.125,19.1325,19.125,19.125,4500.0
2005-05-23 12:30:00,25.49,25.51,25.48,25.48,12300.0,19.125,19.14,19.1175,19.1175,12300.0
2005-05-23 13:00:00,25.48,25.55,25.46,25.52,9450.0,19.1175,19.17,19.1025,19.1475,9450.0
2005-05-23 13:30:00,25.55,25.55,25.52,25.55,8700.0,19.17,19.17,19.1475,19.17,8700.0
2005-05-23 14:00:00,25.56,25.76,25.55,25.73,24150.0,19.1775,19.3276,19.17,19.3051,24150.0
2005-05-23 14:30:00,25.73,25.75,25.71,25.72,14550.0,19.3051,19.3201,19.29,19.2975,14550.0
2005-05-23 15:00:00,25.72,25.72,25.6,25.6,21150.0,19.2975,19.2975,19.2075,19.2075,21150.0
2005-05-23 15:30:00,25.61,25.72,25.57,25.69,43500.0,19.215,19.2975,19.185,19.275,43500.0
2005-05-24 09:30:00,25.5,25.5,25.33,25.41,33300.0,19.1325,19.1325,19.0049,19.065,33300.0
2005-05-24 10:00:00,25.43,25.45,25.36,25.39,30150.0,19.08,19.095,19.0274,19.05,30150.0
2005-05-24 10:30:00,25.39,25.43,25.3,25.33,34950.0,19.05,19.08,18.9824,19.0049,34950.0
2005-05-24 11:00:00,25.33,25.43,25.33,25.39,11250.0,19.0049,19.08,19.0049,19.05,11250.0
2005-05-24 11:30:00,25.35,25.4,25.33,25.37,22050.0,19.0199,19.0575,19.0049,19.0349,22050.0
2005-05-24 12:00:00,25.35,25.43,25.35,25.41,14850.0,19.0199,19.08,19.0199,19.065,14850.0
2005-05-24 12:30:00,25.41,25.47,25.39,25.44,8850.0,19.065,19.11,19.05,19.0875,8850.0
2005-05-24 13:00:00,25.45,25.45,25.36,25.37,6600.0,19.095,19.095,19.0274,19.0349,6600.0
2005-05-24 13:30:00,25.37,25.41,25.36,25.4,8850.0,19.0349,19.065,19.0274,19.0575,8850.0
2005-05-24 14:00:00,25.4,25.57,25.35,25.53,36450.0,19.0575,19.185,19.0199,19.155,36450.0
2005-05-24 14:30:00,25.53,25.55,25.43,25.55,24300.0,19.155,19.17,19.08,19.17,24300.0
2005-05-24 15:00:00,25.55,25.69,25.49,25.65,42000.0,19.17,19.275,19.125,19.245,42000.0
2005-05-24 15:30:00,25.65,25.73,25.6,25.61,79800.0,19.245,19.3051,19.2075,19.215,79800.0
2005-05-25 09:30:00,25.57,25.57,25.4,25.43,27000.0,19.185,19.185,19.0575,19.08,27000.0
2005-05-25 10:00:00,25.42,25.43,25.35,25.35,29400.0,19.0725,19.08,19.0199,19.0199,29400.0
2005-05-25 10:30:00,25.36,25.41,25.35,25.39,35700.0,19.0274,19.065,19.0199,19.05,35700.0
2005-05-25 11:00:00,25.39,25.39,25.37,25.38,14700.0,19.05,19.05,19.0349,19.0424,14700.0
2005-05-25 11:30:00,25.38,25.41,25.36,25.4,20550.0,19.0424,19.065,19.0274,19.0575,20550.0
2005-05-25 12:00:00,25.39,25.41,25.37,25.39,5850.0,19.05,19.065,19.0349,19.05,5850.0
2005-05-25 12:30:00,25.39,25.45,25.39,25.42,10800.0,19.05,19.095,19.05,19.0725,10800.0
2005-05-25 13:00:00,25.42,25.42,25.35,25.35,11400.0,19.0725,19.0725,19.0199,19.0199,11400.0
2005-05-25 13:30:00,25.33,25.33,25.3,25.31,9300.0,19.0049,19.0049,18.9824,18.9899,9300.0
2005-05-25 14:00:00,25.31,25.41,25.29,25.41,8850.0,18.9899,19.065,18.9749,19.065,8850.0
2005-05-25 14:30:00,25.44,25.53,25.42,25.51,25800.0,19.0875,19.155,19.0725,19.14,25800.0
2005-05-25 15:00:00,25.52,25.52,25.4,25.4,17250.0,19.1475,19.1475,19.0575,19.0575,17250.0
2005-05-25 15:30:00,25.4,25.45,25.4,25.42,25050.0,19.0575,19.095,19.0575,19.0725,25050.0
2005-05-26 09:30:00,25.46,25.47,25.4,25.42,18600.0,19.1025,19.11,19.0575,19.0725,18600.0
2005-05-26 10:00:00,25.43,25.75,25.43,25.64,18000.0,19.08,19.3201,19.08,19.2375,18000.0
2005-05-26 10:30:00,25.62,25.67,25.6,25.62,9750.0,19.2225,19.26,19.2075,19.2225,9750.0
2005-05-26 11:00:00,25.61,25.65,25.56,25.57,9600.0,19.215,19.245,19.1775,19.185,9600.0
2005-05-26 11:30:00,25.59,25.6,25.55,25.57,7650.0,19.2,19.2075,19.17,19.185,7650.0
2005-05-26 12:00:00,25.57,25.59,25.55,25.59,5400.0,19.185,19.2,19.17,19.2,5400.0
2005-05-26 12:30:00,25.56,25.62,25.55,25.59,7350.0,19.1775,19.2225,19.17,19.2,7350.0
2005-05-26 13:00:00,25.58,25.59,25.51,25.51,7650.0,19.1925,19.2,19.14,19.14,7650.0
2005-05-26 13:30:00,25.52,25.52,25.49,25.49,4800.0,19.1475,19.1475,19.125,19.125,4800.0
2005-05-26 14:00:00,25.47,25.53,25.43,25.48,9900.0,19.11,19.155,19.08,19.1175,9900.0
2005-05-26 14:30:00,25.49,25.49,25.44,25.45,5400.0,19.125,19.125,19.0875,19.095,5400.0
2005-05-26 15:00:00,25.46,25.49,25.45,25.49,6900.0,19.1025,19.125,19.095,19.125,6900.0
2005-05-26 15:30:00,25.48,25.58,25.47,25.53,14250.0,19.1175,19.1925,19.11,19.155,14250.0
2005-05-27 09:30:00,25.57,25.69,25.43,25.48,10650.0,19.185,19.275,19.08,19.1175,10650.0
2005-05-27 10:00:00,25.48,25.5,25.4,25.43,7950.0,19.1175,19.1325,19.0575,19.08,7950.0
2005-05-27 10:30:00,25.45,25.45,25.4,25.44,8550.0,19.095,19.095,19.0575,19.0875,8550.0
2005-05-27 11:00:00,25.45,25.47,25.43,25.45,6750.0,19.095,19.11,19.08,19.095,6750.0
2005-05-27 11:30:00,25.47,25.49,25.44,25.47,4050.0,19.11,19.125,19.0875,19.11,4050.0
2005-05-27 12:00:00,25.45,25.45,25.4,25.4,7350.0,19.095,19.095,19.0575,19.0575,7350.0
2005-05-27 12:30:00,25.38,25.47,25.37,25.46,6450.0,19.0424,19.11,19.0349,19.1025,6450.0
2005-05-27 13:00:00,25.48,25.57,25.45,25.5,7200.0,19.1175,19.185,19.095,19.1325,7200.0
2005-05-27 13:30:00,25.5,25.53,25.48,25.53,7800.0,19.1325,19.155,19.1175,19.155,7800.0
2005-05-27 14:00:00,25.53,25.57,25.51,25.54,5700.0,19.155,19.185,19.14,19.1625,5700.0
2005-05-27 14:30:00,25.55,25.55,25.49,25.49,5250.0,19.17,19.17,19.125,19.125,5250.0
2005-05-27 15:00:00,25.49,25.53,25.49,25.52,9750.0,19.125,19.155,19.125,19.1475,9750.0
2005-05-27 15:30:00,25.52,25.58,25.44,25.54,28350.0,19.1475,19.1925,19.0875,19.1625,28350.0
2005-05-31 09:30:00,25.33,25.43,25.25,25.27,25200.0,19.0049,19.08,18.9449,18.9599,25200.0
2005-05-31 10:00:00,25.27,25.37,25.27,25.33,27750.0,18.9599,19.0349,18.9599,19.0049,27750.0
2005-05-31 10:30:00,25.32,25.37,25.29,25.3,18750.0,18.9974,19.0349,18.9749,18.9824,18750.0
2005-05-31 11:00:00,25.3,25.33,25.27,25.33,9900.0,18.9824,19.0049,18.9599,19.0049,9900.0
2005-05-31 11:30:00,25.33,25.33,25.31,25.33,5400.0,19.0049,19.0049,18.9899,19.0049,5400.0
2005-05-31 12:00:00,25.34,25.37,25.32,25.35,11250.0,19.0124,19.0349,18.9974,19.0199,11250.0
2005-05-31 12:30:00,25.35,25.35,25.29,25.29,4050.0,19.0199,19.0199,18.9749,18.9749,4050.0
2005-05-31 13:00:00,25.29,25.3,25.28,25.29,2550.0,18.9749,18.9824,18.9674,18.9749,2550.0
2005-05-31 13:30:00,25.3,25.43,25.29,25.41,8700.0,18.9824,19.08,18.9749,19.065,8700.0
2005-05-31 14:00:00,25.41,25.41,25.33,25.39,3600.0,19.065,19.065,19.0049,19.05,3600.0
2005-05-31 14:30:00,25.37,25.47,25.37,25.47,6150.0,19.0349,19.11,19.0349,19.11,6150.0
2005-05-31 15:00:00,25.47,25.63,25.47,25.56,14700.0,19.11,19.23,19.11,19.1775,14700.0
2005-05-31 15:30:00,25.55,25.69,25.53,25.61,74700.0,19.17,19.275,19.155,19.215,74700.0
2005-06-01 09:30:00,25.53,25.55,25.29,25.47,35100.0,19.155,19.17,18.9749,19.11,35100.0
2005-06-01 10:00:00,25.53,25.81,25.53,25.68,20850.0,19.155,19.3651,19.155,19.2675,20850.0
2005-06-01 10:30:00,25.69,25.7,25.63,25.67,13350.0,19.275,19.2825,19.23,19.26,13350.0
2005-06-01 11:00:00,25.67,25.74,25.67,25.71,13800.0,19.26,19.3126,19.26,19.29,13800.0
2005-06-01 11:30:00,25.71,25.71,25.63,25.63,9450.0,19.29,19.29,19.23,19.23,9450.0
2005-06-01 12:00:00,25.61,25.63,25.58,25.58,18450.0,19.215,19.23,19.1925,19.1925,18450.0
2005-06-01 12:30:00,25.58,25.6,25.57,25.6,13200.0,19.1925,19.2075,19.185,19.2075,13200.0
2005-06-01 13:00:00,25.6,25.7,25.59,25.69,15150.0,19.2075,19.2825,19.2,19.275,15150.0
2005-06-01 13:30:00,25.69,25.69,25.63,25.66,22050.0,19.275,19.275,19.23,19.2525,22050.0
2005-06-01 14:00:00,25.69,25.69,25.57,25.57,15000.0,19.275,19.275,19.185,19.185,15000.0
2005-06-01 14:30:00,25.57,25.58,25.39,25.43,19350.0,19.185,19.1925,19.05,19.08,19350.0
2005-06-01 15:00:00,25.45,25.47,25.31,25.33,57450.0,19.095,19.11,18.9899,19.0049,57450.0
2005-06-01 15:30:00,25.33,25.45,25.32,25.42,28200.0,19.0049,19.095,18.9974,19.0725,28200.0
2005-06-02 09:30:00,25.34,25.47,25.29,25.41,13350.0,19.0124,19.11,18.9749,19.065,13350.0
2005-06-02 10:00:00,25.4,25.4,25.2,25.21,17400.0,19.0575,19.0575,18.9074,18.9149,17400.0
2005-06-02 10:30:00,25.23,25.35,25.22,25.27,13650.0,18.9299,19.0199,18.9224,18.9599,13650.0
2005-06-02 11:00:00,25.26,25.37,25.2,25.32,20550.0,18.9524,19.0349,18.9074,18.9974,20550.0
2005-06-02 11:30:00,25.32,25.37,25.3,25.33,9750.0,18.9974,19.0349,18.9824,19.0049,9750.0
2005-06-02 12:00:00,25.35,25.41,25.35,25.4,11850.0,19.0199,19.065,19.0199,19.0575,11850.0
2005-06-02 12:30:00,25.4,25.42,25.4,25.41,6450.0,19.0575,19.0725,19.0575,19.065,6450.0
2005-06-02 13:00:00,25.41,25.41,25.34,25.34,9900.0,19.065,19.065,19.0124,19.0124,9900.0
2005-06-02 13:30:00,25.33,25.33,25.21,25.23,15750.0,19.0049,19.0049,18.9149,18.9299,15750.0
2005-06-02 14:00:00,25.23,25.31,25.18,25.31,33150.0,18.9299,18.9899,18.8924,18.9899,33150.0
2005-06-02 14:30:00,25.32,25.34,25.25,25.28,15150.0,18.9974,19.0124,18.9449,18.9674,15150.0
2005-06-02 15:00:00,25.28,25.29,25.25,25.25,17850.0,18.9674,18.9749,18.9449,18.9449,17850.0
2005-06-02 15:30:00,25.25,25.27,25.19,25.19,42600.0,18.9449,18.9599,18.8999,18.8999,42600.0
2005-06-03 09:30:00,25.21,25.47,25.2,25.43,16050.0,18.9149,19.11,18.9074,19.08,16050.0
2005-06-03 10:00:00,25.39,25.39,25.27,25.33,6900.0,19.05,19.05,18.9599,19.0049,6900.0
2005-06-03 10:30:00,25.23,25.3,25.23,25.25,9000.0,18.9299,18.9824,18.9299,18.9449,9000.0
2005-06-03 11:00:00,25.25,25.25,25.01,25.05,49800.0,18.9449,18.9449,18.7648,18.7949,49800.0
2005-06-03 11:30:00,25.03,25.03,24.7,24.71,58050.0,18.7798,18.7798,18.5322,18.5398,58050.0
2005-06-03 12:00:00,24.71,24.77,24.68,24.71,27450.0,18.5398,18.5848,18.5172,18.5398,27450.0
2005-06-03 12:30:00,24.71,24.72,24.64,24.67,33000.0,18.5398,18.5473,18.4872,18.5097,33000.0
2005-06-03 13:00:00,24.67,24.71,24.65,24.65,18300.0,18.5097,18.5398,18.4947,18.4947,18300.0
2005-06-03 13:30:00,24.65,24.71,24.65,24.71,16200.0,18.4947,18.5398,18.4947,18.5398,16200.0
2005-06-03 14:00:00,24.72,24.83,24.66,24.8,28650.0,18.5473,18.6298,18.5022,18.6073,28650.0
2005-06-03 14:30:00,24.79,24.83,24.72,24.78,24450.0,18.5998,18.6298,18.5473,18.5923,24450.0
2005-06-03 15:00:00,24.75,24.9,24.73,24.83,45450.0,18.5698,18.6823,18.5548,18.6298,45450.0
2005-06-03 15:30:00,24.83,24.9,24.73,24.78,68850.0,18.6298,18.6823,18.5548,18.5923,68850.0
2005-06-06 09:30:00,24.77,24.9,24.77,24.9,9450.0,18.5848,18.6823,18.5848,18.6823,9450.0
2005-06-06 10:00:00,24.88,24.89,24.8,24.87,20250.0,18.6673,18.6748,18.6073,18.6598,20250.0
2005-06-06 10:30:00,24.85,24.85,24.72,24.73,19650.0,18.6448,18.6448,18.5473,18.5548,19650.0
2005-06-06 11:00:00,24.74,24.84,24.74,24.8,12000.0,18.5623,18.6373,18.5623,18.6073,12000.0
2005-06-06 11:30:00,24.81,24.82,24.79,24.8,5550.0,18.6148,18.6223,18.5998,18.6073,5550.0
2005-06-06 12:00:00,24.78,24.81,24.69,24.76,43800.0,18.5923,18.6148,18.5247,18.5773,43800.0
2005-06-06 12:30:00,24.72,24.81,24.72,24.8,31200.0,18.5473,18.6148,18.5473,18.6073,31200.0
2005-06-06 13:00:00,24.81,24.81,24.73,24.73,10800.0,18.6148,18.6148,18.5548,18.5548,10800.0
2005-06-06 13:30:00,24.71,24.73,24.66,24.73,92550.0,18.5398,18.5548,18.5022,18.5548,92550.0
2005-06-06 14:00:00,24.73,24.76,24.7,24.71,24450.0,18.5548,18.5773,18.5322,18.5398,24450.0
2005-06-06 14:30:00,24.71,24.72,24.61,24.67,35250.0,18.5398,18.5473,18.4647,18.5097,35250.0
2005-06-06 15:00:00,24.67,24.67,24.58,24.67,29850.0,18.5097,18.5097,18.4422,18.5097,29850.0
2005-06-06 15:30:00,24.67,24.69,24.65,24.67,41100.0,18.5097,18.5247,18.4947,18.5097,41100.0
2005-06-07 09:30:00,24.83,24.9,24.77,24.86,69600.0,18.6298,18.6823,18.5848,18.6523,69600.0
2005-06-07 10:00:00,24.86,25.23,24.85,25.23,112500.0,18.6523,18.9299,18.6448,18.9299,112500.0
2005-06-07 10:30:00,25.23,25.25,25.1,25.12,52650.0,18.9299,18.9449,18.8324,18.8474,52650.0
2005-06-07 11:00:00,25.11,25.16,25.01,25.09,64050.0,18.8399,18.8774,18.7648,18.8249,64050.0
2005-06-07 11:30:00,25.09,25.11,24.97,24.99,58350.0,18.8249,18.8399,18.7348,18.7498,58350.0
2005-06-07 12:00:00,24.99,25.04,24.99,25.02,31950.0,18.7498,18.7873,18.7498,18.7723,31950.0
2005-06-07 12:30:00,25.04,25.06,25.01,25.04,23700.0,18.7873,18.8024,18.7648,18.7873,23700.0
2005-06-07 13:00:00,25.04,25.07,25.03,25.07,16350.0,18.7873,18.8099,18.7798,18.8099,16350.0
2005-06-07 13:30:00,25.07,25.13,25.07,25.09,37500.0,18.8099,18.8549,18.8099,18.8249,37500.0
2005-06-07 14:00:00,25.09,25.13,25.07,25.09,50400.0,18.8249,18.8549,18.8099,18.8249,50400.0
2005-06-07 14:30:00,25.09,25.13,25.06,25.08,48300.0,18.8249,18.8549,18.8024,18.8174,48300.0
2005-06-07 15:00:00,25.07,25.07,25.0,25.02,55050.0,18.8099,18.8099,18.7573,18.7723,55050.0
2005-06-07 15:30:00,25.02,25.02,24.91,24.95,58650.0,18.7723,18.7723,18.6898,18.7198,58650.0
2005-06-08 09:30:00,24.95,25.09,24.85,25.07,13200.0,18.7198,18.8249,18.6448,18.8099,13200.0
2005-06-08 10:00:00,25.07,25.07,24.97,25.03,10350.0,18.8099,18.8099,18.7348,18.7798,10350.0
2005-06-08 10:30:00,25.03,25.06,24.91,25.04,20250.0,18.7798,18.8024,18.6898,18.7873,20250.0
2005-06-08 11:00:00,25.05,25.06,25.01,25.01,13800.0,18.7949,18.8024,18.7648,18.7648,13800.0
2005-06-08 11:30:00,25.01,25.01,24.99,25.0,8100.0,18.7648,18.7648,18.7498,18.7573,8100.0
2005-06-08 12:00:00,25.01,25.05,24.99,25.02,6900.0,18.7648,18.7949,18.7498,18.7723,6900.0
2005-06-08 12:30:00,25.02,25.09,25.0,25.06,5550.0,18.7723,18.8249,18.7573,18.8024,5550.0
2005-06-08 13:00:00,25.05,25.05,24.98,25.02,5850.0,18.7949,18.7949,18.7423,18.7723,5850.0
2005-06-08 13:30:00,24.99,24.99,24.82,24.87,13050.0,18.7498,18.7498,18.6223,18.6598,13050.0
2005-06-08 14:00:00,24.87,24.87,24.75,24.81,17850.0,18.6598,18.6598,18.5698,18.6148,17850.0
2005-06-08 14:30:00,24.81,24.82,24.69,24.71,14850.0,18.6148,18.6223,18.5247,18.5398,14850.0
2005-06-08 15:00:00,24.7,24.73,24.68,24.73,15150.0,18.5322,18.5548,18.5172,18.5548,15150.0
2005-06-08 15:30:00,24.73,24.74,24.63,24.65,20850.0,18.5548,18.5623,18.4797,18.4947,20850.0
2005-06-09 09:30:00,24.65,24.65,24.53,24.53,16500.0,18.4947,18.4947,18.4047,18.4047,16500.0
2005-06-09 10:00:00,24.54,24.59,24.41,24.48,17250.0,18.4122,18.4497,18.3147,18.3672,17250.0
2005-06-09 10:30:00,24.49,24.55,24.47,24.53,11550.0,18.3747,18.4197,18.3597,18.4047,11550.0
2005-06-09 11:00:00,24.53,24.59,24.53,24.55,14400.0,18.4047,18.4497,18.4047,18.4197,14400.0
2005-06-09 11:30:00,24.53,24.67,24.53,24.66,7350.0,18.4047,18.5097,18.4047,18.5022,7350.0
2005-06-09 12:00:00,24.66,24.68,24.63,24.68,7650.0,18.5022,18.5172,18.4797,18.5172,7650.0
2005-06-09 12:30:00,24.71,24.74,24.67,24.71,16500.0,18.5398,18.5623,18.5097,18.5398,16500.0
2005-06-09 13:00:00,24.71,24.75,24.65,24.65,40650.0,18.5398,18.5698,18.4947,18.4947,40650.0
2005-06-09 13:30:00,24.65,24.69,24.65,24.66,7350.0,18.4947,18.5247,18.4947,18.5022,7350.0
2005-06-09 14:00:00,24.63,24.66,24.6,24.62,5700.0,18.4797,18.5022,18.4572,18.4722,5700.0
2005-06-09 14:30:00,24.62,24.7,24.62,24.67,11400.0,18.4722,18.5322,18.4722,18.5097,11400.0
2005-06-09 15:00:00,24.68,24.74,24.66,24.66,11250.0,18.5172,18.5623,18.5022,18.5022,11250.0
2005-06-09 15:30:00,24.66,24.73,24.65,24.73,47100.0,18.5022,18.5548,18.4947,18.5548,47100.0
2005-06-10 09:30:00,24.68,24.93,24.67,24.81,9450.0,18.5172,18.7048,18.5097,18.6148,9450.0
2005-06-10 10:00:00,24.8,24.8,24.61,24.62,7950.0,18.6073,18.6073,18.4647,18.4722,7950.0
2005-06-10 10:30:00,24.62,24.67,24.6,24.65,8400.0,18.4722,18.5097,18.4572,18.4947,8400.0
2005-06-10 11:00:00,24.65,24.72,24.63,24.67,11100.0,18.4947,18.5473,18.4797,18.5097,11100.0
2005-06-10 11:30:00,24.67,24.69,24.67,24.67,21000.0,18.5097,18.5247,18.5097,18.5097,21000.0
2005-06-10 12:00:00,24.67,24.69,24.67,24.69,27150.0,18.5097,18.5247,18.5097,18.5247,27150.0
2005-06-10 12:30:00,24.69,24.74,24.69,24.73,8550.0,18.5247,18.5623,18.5247,18.5548,8550.0
2005-06-10 13:00:00,24.73,24.73,24.71,24.73,8850.0,18.5548,18.5548,18.5398,18.5548,8850.0
2005-06-10 13:30:00,24.73,24.76,24.71,24.73,12600.0,18.5548,18.5773,18.5398,18.5548,12600.0
2005-06-10 14:00:00,24.73,24.74,24.67,24.68,16200.0,18.5548,18.5623,18.5097,18.5172,16200.0
2005-06-10 14:30:00,24.68,24.73,24.68,24.71,12300.0,18.5172,18.5548,18.5172,18.5398,12300.0
2005-06-10 15:00:00,24.74,24.77,24.72,24.77,10950.0,18.5623,18.5848,18.5473,18.5848,10950.0
2005-06-10 15:30:00,24.77,24.79,24.71,24.75,23400.0,18.5848,18.5998,18.5398,18.5698,23400.0
2005-06-13 09:30:00,24.67,24.77,24.62,24.68,13050.0,18.5097,18.5848,18.4722,18.5172,13050.0
2005-06-13 10:00:00,24.65,24.67,24.61,24.67,14250.0,18.4947,18.5097,18.4647,18.5097,14250.0
2005-06-13 10:30:00,24.67,24.94,24.67,24.87,15300.0,18.5097,18.7123,18.5097,18.6598,15300.0
2005-06-13 11:00:00,24.91,24.97,24.91,24.95,16800.0,18.6898,18.7348,18.6898,18.7198,16800.0
2005-06-13 11:30:00,24.95,24.95,24.91,24.94,13200.0,18.7198,18.7198,18.6898,18.7123,13200.0
2005-06-13 12:00:00,24.93,24.98,24.91,24.98,10050.0,18.7048,18.7423,18.6898,18.7423,10050.0
2005-06-13 12:30:00,24.98,25.03,24.97,25.01,13800.0,18.7423,18.7798,18.7348,18.7648,13800.0
2005-06-13 13:00:00,25.02,25.14,25.0,25.13,18750.0,18.7723,18.8624,18.7573,18.8549,18750.0
2005-06-13 13:30:00,25.13,25.15,25.03,25.03,34200.0,18.8549,18.8699,18.7798,18.7798,34200.0
2005-06-13 14:00:00,25.03,25.03,24.93,24.95,23700.0,18.7798,18.7798,18.7048,18.7198,23700.0
2005-06-13 14:30:00,24.95,25.03,24.93,24.98,25350.0,18.7198,18.7798,18.7048,18.7423,25350.0
2005-06-13 15:00:00,24.98,24.99,24.9,24.95,25050.0,18.7423,18.7498,18.6823,18.7198,25050.0
2005-06-13 15:30:00,24.96,25.02,24.93,25.02,36750.0,18.7273,18.7723,18.7048,18.7723,36750.0
2005-06-14 09:30:00,25.03,25.24,24.9,25.21,14700.0,18.7798,18.9374,18.6823,18.9149,14700.0
2005-06-14 10:00:00,25.21,25.26,25.14,25.14,27450.0,18.9149,18.9524,18.8624,18.8624,27450.0
2005-06-14 10:30:00,25.14,25.14,25.09,25.09,11550.0,18.8624,18.8624,18.8249,18.8249,11550.0
2005-06-14 11:00:00,25.07,25.17,25.07,25.14,16200.0,18.8099,18.8849,18.8099,18.8624,16200.0
2005-06-14 11:30:00,25.13,25.15,25.13,25.13,7350.0,18.8549,18.8699,18.8549,18.8549,7350.0
2005-06-14 12:00:00,25.13,25.13,25.05,25.09,15300.0,18.8549,18.8549,18.7949,18.8249,15300.0
2005-06-14 12:30:00,25.1,25.11,25.08,25.08,10050.0,18.8324,18.8399,18.8174,18.8174,10050.0
2005-06-14 13:00:00,25.08,25.09,25.05,25.09,11100.0,18.8174,18.8249,18.7949,18.8249,11100.0
2005-06-14 13:30:00,25.09,25.23,25.09,25.23,16200.0,18.8249,18.9299,18.8249,18.9299,16200.0
2005-06-14 14:00:00,25.22,25.23,25.14,25.16,11400.0,18.9224,18.9299,18.8624,18.8774,11400.0
2005-06-14 14:30:00,25.17,25.19,25.16,25.18,16200.0,18.8849,18.8999,18.8774,18.8924,16200.0
2005-06-14 15:00:00,25.18,25.26,25.16,25.21,19350.0,18.8924,18.9524,18.8774,18.9149,19350.0
2005-06-14 15:30:00,25.21,25.27,25.19,25.23,41100.0,18.9149,18.9599,18.8999,18.9299,41100.0
2005-06-15 09:30:00,25.39,25.4,25.15,25.21,11250.0,19.05,19.0575,18.8699,18.9149,11250.0
2005-06-15 10:00:00,25.2,25.25,25.15,25.23,12000.0,18.9074,18.9449,18.8699,18.9299,12000.0
2005-06-15 10:30:00,25.19,25.19,25.07,25.07,24300.0,18.8999,18.8999,18.8099,18.8099,24300.0
2005-06-15 11:00:00,25.09,25.17,25.08,25.17,14550.0,18.8249,18.8849,18.8174,18.8849,14550.0
2005-06-15 11:30:00,25.17,25.17,25.13,25.13,18450.0,18.8849,18.8849,18.8549,18.8549,18450.0
2005-06-15 12:00:00,25.13,25.22,25.13,25.21,28500.0,18.8549,18.9224,18.8549,18.9149,28500.0
2005-06-15 12:30:00,25.21,25.26,25.2,25.23,17850.0,18.9149,18.9524,18.9074,18.9299,17850.0
2005-06-15 13:00:00,25.22,25.23,25.19,25.19,13950.0,18.9224,18.9299,18.8999,18.8999,13950.0
2005-06-15 13:30:00,25.19,25.28,25.17,25.27,21000.0,18.8999,18.9674,18.8849,18.9599,21000.0
2005-06-15 14:00:00,25.27,25.38,25.22,25.35,26400.0,18.9599,19.0424,18.9224,19.0199,26400.0
2005-06-15 14:30:00,25.33,25.33,25.27,25.3,30900.0,19.0049,19.0049,18.9599,18.9824,30900.0
2005-06-15 15:00:00,25.29,25.37,25.25,25.34,28950.0,18.9749,19.0349,18.9449,19.0124,28950.0
2005-06-15 15:30:00,25.35,25.45,25.35,25.44,54450.0,19.0199,19.095,19.0199,19.0875,54450.0
2005-06-16 09:30:00,25.61,25.71,25.5,25.67,23850.0,19.215,19.29,19.1325,19.26,23850.0
2005-06-16 10:00:00,25.65,25.73,25.63,25.71,31350.0,19.245,19.3051,19.23,19.29,31350.0
2005-06-16 10:30:00,25.7,25.78,25.7,25.75,14700.0,19.2825,19.3426,19.2825,19.3201,14700.0
2005-06-16 11:00:00,25.76,25.76,25.72,25.73,13650.0,19.3276,19.3276,19.2975,19.3051,13650.0
2005-06-16 11:30:00,25.74,25.83,25.74,25.83,15900.0,19.3126,19.3801,19.3126,19.3801,15900.0
2005-06-16 12:00:00,25.83,25.83,25.68,25.69,17400.0,19.3801,19.3801,19.2675,19.275,17400.0
2005-06-16 12:30:00,25.7,25.79,25.7,25.71,10650.0,19.2825,19.3501,19.2825,19.29,10650.0
2005-06-16 13:00:00,25.71,25.71,25.67,25.68,18600.0,19.29,19.29,19.26,19.2675,18600.0
2005-06-16 13:30:00,25.69,25.77,25.68,25.72,23250.0,19.275,19.3351,19.2675,19.2975,23250.0
2005-06-16 14:00:00,25.72,25.83,25.72,25.79,29100.0,19.2975,19.3801,19.2975,19.3501,29100.0
2005-06-16 14:30:00,25.81,25.88,25.8,25.81,22950.0,19.3651,19.4176,19.3576,19.3651,22950.0
2005-06-16 15:00:00,25.81,25.99,25.81,25.95,61950.0,19.3651,19.5001,19.3651,19.4701,61950.0
2005-06-16 15:30:00,25.96,26.09,25.95,26.01,81000.0,19.4776,19.5752,19.4701,19.5151,81000.0
2005-06-17 09:30:00,26.27,26.35,26.13,26.31,178050.0,19.7102,19.7702,19.6052,19.7402,178050.0
2005-06-17 10:00:00,26.3,26.3,26.2,26.2,23100.0,19.7327,19.7327,19.6577,19.6577,23100.0
2005-06-17 10:30:00,26.23,26.23,26.13,26.22,39300.0,19.6802,19.6802,19.6052,19.6727,39300.0
2005-06-17 11:00:00,26.21,26.34,26.21,26.31,61350.0,19.6652,19.7627,19.6652,19.7402,61350.0
2005-06-17 11:30:00,26.33,26.33,26.28,26.32,90900.0,19.7552,19.7552,19.7177,19.7477,90900.0
2005-06-17 12:00:00,26.33,26.35,26.31,26.32,31050.0,19.7552,19.7702,19.7402,19.7477,31050.0
2005-06-17 12:30:00,26.32,26.36,26.3,26.35,27150.0,19.7477,19.7777,19.7327,19.7702,27150.0
2005-06-17 13:00:00,26.35,26.47,26.35,26.46,33750.0,19.7702,19.8603,19.7702,19.8528,33750.0
2005-06-17 13:30:00,26.47,26.54,26.45,26.54,27150.0,19.8603,19.9128,19.8453,19.9128,27150.0
2005-06-17 14:00:00,26.54,26.57,26.51,26.53,27900.0,19.9128,19.9353,19.8903,19.9053,27900.0
2005-06-17 14:30:00,26.52,26.52,26.43,26.43,32550.0,19.8978,19.8978,19.8303,19.8303,32550.0
2005-06-17 15:00:00,26.44,26.46,26.37,26.39,72300.0,19.8378,19.8528,19.7852,19.8002,72300.0
2005-06-17 15:30:00,26.39,26.41,26.31,26.37,57450.0,19.8002,19.8153,19.7402,19.7852,57450.0
2005-06-20 09:30:00,26.23,26.48,26.19,26.4,29400.0,19.6802,19.8678,19.6502,19.8077,29400.0
2005-06-20 10:00:00,26.39,26.39,26.27,26.35,14400.0,19.8002,19.8002,19.7102,19.7702,14400.0
2005-06-20 10:30:00,26.35,26.35,26.25,26.26,17550.0,19.7702,19.7702,19.6952,19.7027,17550.0
2005-06-20 11:00:00,26.26,26.29,26.23,26.27,13500.0,19.7027,19.7252,19.6802,19.7102,13500.0
2005-06-20 11:30:00,26.28,26.33,26.23,26.33,15450.0,19.7177,19.7552,19.6802,19.7552,15450.0
2005-06-20 12:00:00,26.33,26.35,26.31,26.31,72300.0,19.7552,19.7702,19.7402,19.7402,72300.0
2005-06-20 12:30:00,26.31,26.33,26.27,26.3,43650.0,19.7402,19.7552,19.7102,19.7327,43650.0
2005-06-20 13:00:00,26.29,26.29,26.26,26.27,12150.0,19.7252,19.7252,19.7027,19.7102,12150.0
2005-06-20 13:30:00,26.28,26.35,26.26,26.35,8400.0,19.7177,19.7702,19.7027,19.7702,8400.0
2005-06-20 14:00:00,26.36,26.36,26.31,26.32,5550.0,19.7777,19.7777,19.7402,19.7477,5550.0
2005-06-20 14:30:00,26.32,26.35,26.26,26.28,14550.0,19.7477,19.7702,19.7027,19.7177,14550.0
2005-06-20 15:00:00,26.27,26.35,26.25,26.27,22650.0,19.7102,19.7702,19.6952,19.7102,22650.0
2005-06-20 15:30:00,26.31,26.33,26.21,26.21,33150.0,19.7402,19.7552,19.6652,19.6652,33150.0
2005-06-21 09:30:00,26.15,26.39,26.14,26.26,17400.0,19.6202,19.8002,19.6127,19.7027,17400.0
2005-06-21 10:00:00,26.21,26.22,26.09,26.2,15600.0,19.6652,19.6727,19.5752,19.6577,15600.0
2005-06-21 10:30:00,26.21,26.35,26.2,26.21,36750.0,19.6652,19.7702,19.6577,19.6652,36750.0
2005-06-21 11:00:00,26.21,26.23,26.1,26.11,25650.0,19.6652,19.6802,19.5827,19.5902,25650.0
2005-06-21 11:30:00,26.11,26.14,26.09,26.09,11550.0,19.5902,19.6127,19.5752,19.5752,11550.0
2005-06-21 12:00:00,26.08,26.09,26.03,26.03,19200.0,19.5677,19.5752,19.5301,19.5301,19200.0
2005-06-21 12:30:00,26.03,26.03,25.97,26.01,26850.0,19.5301,19.5301,19.4851,19.5151,26850.0
2005-06-21 13:00:00,26.01,26.01,25.8,25.85,40950.0,19.5151,19.5151,19.3576,19.3951,40950.0
2005-06-21 13:30:00,25.84,25.88,25.79,25.81,26400.0,19.3876,19.4176,19.3501,19.3651,26400.0
2005-06-21 14:00:00,25.81,25.86,25.73,25.83,24000.0,19.3651,19.4026,19.3051,19.3801,24000.0
2005-06-21 14:30:00,25.83,25.85,25.8,25.84,56250.0,19.3801,19.3951,19.3576,19.3876,56250.0
2005-06-21 15:00:00,25.85,25.87,25.78,25.86,164400.0,19.3951,19.4101,19.3426,19.4026,164400.0
2005-06-21 15:30:00,25.86,26.07,25.86,26.03,36900.0,19.4026,19.5602,19.4026,19.5301,36900.0
2005-06-22 09:30:00,26.21,26.28,26.05,26.05,16350.0,19.6652,19.7177,19.5451,19.5451,16350.0
2005-06-22 10:00:00,26.0,26.0,25.67,25.74,52500.0,19.5076,19.5076,19.26,19.3126,52500.0
2005-06-22 10:30:00,25.74,25.8,25.66,25.68,14100.0,19.3126,19.3576,19.2525,19.2675,14100.0
2005-06-22 11:00:00,25.69,25.73,25.57,25.73,18450.0,19.275,19.3051,19.185,19.3051,18450.0
2005-06-22 11:30:00,25.66,25.71,25.63,25.65,9600.0,19.2525,19.29,19.23,19.245,9600.0
2005-06-22 12:00:00,25.65,25.75,25.65,25.74,4650.0,19.245,19.3201,19.245,19.3126,4650.0
2005-06-22 12:30:00,25.73,25.93,25.72,25.91,18750.0,19.3051,19.4551,19.2975,19.4401,18750.0
2005-06-22 13:00:00,25.91,26.08,25.83,26.03,36000.0,19.4401,19.5677,19.3801,19.5301,36000.0
2005-06-22 13:30:00,26.0,26.05,25.97,25.97,16650.0,19.5076,19.5451,19.4851,19.4851,16650.0
2005-06-22 14:00:00,25.97,25.99,25.89,25.99,11100.0,19.4851,19.5001,19.4251,19.5001,11100.0
2005-06-22 14:30:00,25.98,25.98,25.9,25.91,7050.0,19.4926,19.4926,19.4326,19.4401,7050.0
2005-06-22 15:00:00,25.89,25.98,25.89,25.92,27450.0,19.4251,19.4926,19.4251,19.4476,27450.0
2005-06-22 15:30:00,25.92,25.95,25.87,25.9,58050.0,19.4476,19.4701,19.4101,19.4326,58050.0
2005-06-23 09:30:00,25.77,25.77,25.53,25.62,32850.0,19.3351,19.3351,19.155,19.2225,32850.0
2005-06-23 10:00:00,25.6,25.61,25.45,25.45,21000.0,19.2075,19.215,19.095,19.095,21000.0
2005-06-23 10:30:00,25.44,25.45,25.24,25.29,34950.0,19.0875,19.095,18.9374,18.9749,34950.0
2005-06-23 11:00:00,25.28,25.4,25.28,25.38,46800.0,18.9674,19.0575,18.9674,19.0424,46800.0
2005-06-23 11:30:00,25.39,25.43,25.35,25.42,45900.0,19.05,19.08,19.0199,19.0725,45900.0
2005-06-23 12:00:00,25.41,25.41,25.3,25.31,64800.0,19.065,19.065,18.9824,18.9899,64800.0
2005-06-23 12:30:00,25.31,25.31,25.27,25.28,26250.0,18.9899,18.9899,18.9599,18.9674,26250.0
2005-06-23 13:00:00,25.27,25.31,25.26,25.27,78600.0,18.9599,18.9899,18.9524,18.9599,78600.0
2005-06-23 13:30:00,25.29,25.29,24.87,24.92,115050.0,18.9749,18.9749,18.6598,18.6973,115050.0
2005-06-23 14:00:00,24.89,24.91,24.82,24.85,72600.0,18.6748,18.6898,18.6223,18.6448,72600.0
2005-06-23 14:30:00,24.85,25.13,24.85,25.09,116100.0,18.6448,18.8549,18.6448,18.8249,116100.0
2005-06-23 15:00:00,25.09,25.13,25.0,25.03,58500.0,18.8249,18.8549,18.7573,18.7798,58500.0
2005-06-23 15:30:00,25.01,25.12,25.01,25.03,56250.0,18.7648,18.8474,18.7648,18.7798,56250.0
2005-06-24 09:30:00,25.08,25.09,24.76,24.84,54000.0,18.8174,18.8249,18.5773,18.6373,54000.0
2005-06-24 10:00:00,24.84,24.98,24.83,24.86,41100.0,18.6373,18.7423,18.6298,18.6523,41100.0
2005-06-24 10:30:00,24.88,25.0,24.86,24.97,45600.0,18.6673,18.7573,18.6523,18.7348,45600.0
2005-06-24 11:00:00,24.97,25.1,24.97,25.01,56850.0,18.7348,18.8324,18.7348,18.7648,56850.0
2005-06-24 11:30:00,25.04,25.04,24.94,24.97,29550.0,18.7873,18.7873,18.7123,18.7348,29550.0
2005-06-24 12:00:00,24.98,25.04,24.97,25.02,27300.0,18.7423,18.7873,18.7348,18.7723,27300.0
2005-06-24 12:30:00,25.02,25.03,25.01,25.01,19650.0,18.7723,18.7798,18.7648,18.7648,19650.0
2005-06-24 13:00:00,25.0,25.0,24.91,24.93,23250.0,18.7573,18.7573,18.6898,18.7048,23250.0
2005-06-24 13:30:00,24.92,24.96,24.83,24.83,26100.0,18.6973,18.7273,18.6298,18.6298,26100.0
2005-06-24 14:00:00,24.83,24.83,24.69,24.74,50700.0,18.6298,18.6298,18.5247,18.5623,50700.0
2005-06-24 14:30:00,24.74,24.77,24.6,24.68,62700.0,18.5623,18.5848,18.4572,18.5172,62700.0
2005-06-24 15:00:00,24.71,24.77,24.66,24.74,55050.0,18.5398,18.5848,18.5022,18.5623,55050.0
2005-06-24 15:30:00,24.73,25.42,24.67,25.27,302100.0,18.5548,19.0725,18.5097,18.9599,302100.0
2005-06-27 09:30:00,25.12,25.12,25.03,25.05,47550.0,18.8474,18.8474,18.7798,18.7949,47550.0
2005-06-27 10:00:00,25.01,25.01,24.92,25.0,43050.0,18.7648,18.7648,18.6973,18.7573,43050.0
2005-06-27 10:30:00,24.99,25.04,24.93,24.98,42300.0,18.7498,18.7873,18.7048,18.7423,42300.0
2005-06-27 11:00:00,24.98,24.98,24.87,24.94,25950.0,18.7423,18.7423,18.6598,18.7123,25950.0
2005-06-27 11:30:00,24.94,24.94,24.84,24.85,22500.0,18.7123,18.7123,18.6373,18.6448,22500.0
2005-06-27 12:00:00,24.85,24.89,24.81,24.81,29400.0,18.6448,18.6748,18.6148,18.6148,29400.0
2005-06-27 12:30:00,24.8,24.81,24.76,24.79,26250.0,18.6073,18.6148,18.5773,18.5998,26250.0
2005-06-27 13:00:00,24.79,24.81,24.75,24.79,28650.0,18.5998,18.6148,18.5698,18.5998,28650.0
2005-06-27 13:30:00,24.79,24.83,24.75,24.76,30600.0,18.5998,18.6298,18.5698,18.5773,30600.0
2005-06-27 14:00:00,24.75,24.86,24.75,24.8,20250.0,18.5698,18.6523,18.5698,18.6073,20250.0
2005-06-27 14:30:00,24.83,24.93,24.8,24.9,32400.0,18.6298,18.7048,18.6073,18.6823,32400.0
2005-06-27 15:00:00,24.9,24.97,24.83,24.95,25050.0,18.6823,18.7348,18.6298,18.7198,25050.0
2005-06-27 15:30:00,24.95,24.96,24.85,24.94,45150.0,18.7198,18.7273,18.6448,18.7123,45150.0
2005-06-28 09:30:00,24.99,25.19,24.97,25.11,27000.0,18.7498,18.8999,18.7348,18.8399,27000.0
2005-06-28 10:00:00,25.13,25.18,25.09,25.1,20850.0,18.8549,18.8924,18.8249,18.8324,20850.0
2005-06-28 10:30:00,25.11,25.18,25.11,25.15,11700.0,18.8399,18.8924,18.8399,18.8699,11700.0
2005-06-28 11:00:00,25.15,25.21,25.1,25.21,22800.0,18.8699,18.9149,18.8324,18.9149,22800.0
2005-06-28 11:30:00,25.21,25.25,25.21,25.25,13350.0,18.9149,18.9449,18.9149,18.9449,13350.0
2005-06-28 12:00:00,25.25,25.26,25.15,25.15,17550.0,18.9449,18.9524,18.8699,18.8699,17550.0
2005-06-28 12:30:00,25.14,25.16,25.11,25.12,19350.0,18.8624,18.8774,18.8399,18.8474,19350.0
2005-06-28 13:00:00,25.12,25.17,25.11,25.13,121350.0,18.8474,18.8849,18.8399,18.8549,121350.0
2005-06-28 13:30:00,25.13,25.13,25.09,25.1,56850.0,18.8549,18.8549,18.8249,18.8324,56850.0
2005-06-28 14:00:00,25.1,25.1,24.98,24.99,44550.0,18.8324,18.8324,18.7423,18.7498,44550.0
2005-06-28 14:30:00,24.99,25.12,24.99,25.11,55650.0,18.7498,18.8474,18.7498,18.8399,55650.0
2005-06-28 15:00:00,25.11,25.24,25.09,25.21,42150.0,18.8399,18.9374,18.8249,18.9149,42150.0
2005-06-28 15:30:00,25.23,25.29,25.13,25.25,86850.0,18.9299,18.9749,18.8549,18.9449,86850.0
2005-06-29 09:30:00,25.33,25.33,25.08,25.17,33600.0,19.0049,19.0049,18.8174,18.8849,33600.0
2005-06-29 10:00:00,25.17,25.2,25.15,25.19,24150.0,18.8849,18.9074,18.8699,18.8999,24150.0
2005-06-29 10:30:00,25.2,25.29,25.15,25.21,58650.0,18.9074,18.9749,18.8699,18.9149,58650.0
2005-06-29 11:00:00,25.17,25.33,25.15,25.33,30300.0,18.8849,19.0049,18.8699,19.0049,30300.0
2005-06-29 11:30:00,25.33,25.43,25.33,25.33,22800.0,19.0049,19.08,19.0049,19.0049,22800.0
2005-06-29 12:00:00,25.34,25.35,25.27,25.3,21150.0,19.0124,19.0199,18.9599,18.9824,21150.0
2005-06-29 12:30:00,25.26,25.35,25.25,25.33,32550.0,18.9524,19.0199,18.9449,19.0049,32550.0
2005-06-29 13:00:00,25.31,25.38,25.28,25.37,25950.0,18.9899,19.0424,18.9674,19.0349,25950.0
2005-06-29 13:30:00,25.36,25.36,25.26,25.28,20700.0,19.0274,19.0274,18.9524,18.9674,20700.0
2005-06-29 14:00:00,25.27,25.31,25.24,25.31,29400.0,18.9599,18.9899,18.9374,18.9899,29400.0
2005-06-29 14:30:00,25.3,25.34,25.22,25.23,60000.0,18.9824,19.0124,18.9224,18.9299,60000.0
2005-06-29 15:00:00,25.19,25.22,25.11,25.15,79950.0,18.8999,18.9224,18.8399,18.8699,79950.0
2005-06-29 15:30:00,25.14,25.25,25.14,25.25,46200.0,18.8624,18.9449,18.8624,18.9449,46200.0
2005-06-30 09:30:00,25.26,25.63,25.26,25.52,24150.0,18.9524,19.23,18.9524,19.1475,24150.0
2005-06-30 10:00:00,25.59,25.68,25.59,25.68,22650.0,19.2,19.2675,19.2,19.2675,22650.0
2005-06-30 10:30:00,25.68,25.78,25.65,25.75,25050.0,19.2675,19.3426,19.245,19.3201,25050.0
2005-06-30 11:00:00,25.75,25.82,25.73,25.77,36600.0,19.3201,19.3726,19.3051,19.3351,36600.0
2005-06-30 11:30:00,25.76,25.79,25.73,25.77,17100.0,19.3276,19.3501,19.3051,19.3351,17100.0
2005-06-30 12:00:00,25.77,25.79,25.75,25.79,18900.0,19.3351,19.3501,19.3201,19.3501,18900.0
2005-06-30 12:30:00,25.79,25.81,25.77,25.81,17400.0,19.3501,19.3651,19.3351,19.3651,17400.0
2005-06-30 13:00:00,25.8,25.91,25.79,25.91,40800.0,19.3576,19.4401,19.3501,19.4401,40800.0
2005-06-30 13:30:00,25.91,25.99,25.89,25.99,32850.0,19.4401,19.5001,19.4251,19.5001,32850.0
2005-06-30 14:00:00,25.99,26.13,25.91,26.01,47550.0,19.5001,19.6052,19.4401,19.5151,47550.0
2005-06-30 14:30:00,26.02,26.04,25.73,25.77,56400.0,19.5226,19.5376,19.3051,19.3351,56400.0
2005-06-30 15:00:00,25.77,25.93,25.75,25.87,49800.0,19.3351,19.4551,19.3201,19.4101,49800.0
2005-06-30 15:30:00,25.87,25.88,25.72,25.73,77250.0,19.4101,19.4176,19.2975,19.3051,77250.0
2005-07-01 09:30:00,26.07,26.09,25.8,25.88,18750.0,19.5602,19.5752,19.3576,19.4176,18750.0
2005-07-01 10:00:00,25.88,25.95,25.83,25.89,16950.0,19.4176,19.4701,19.3801,19.4251,16950.0
2005-07-01 10:30:00,25.89,25.93,25.84,25.89,19650.0,19.4251,19.4551,19.3876,19.4251,19650.0
2005-07-01 11:00:00,25.89,25.93,25.85,25.93,25800.0,19.4251,19.4551,19.3951,19.4551,25800.0
2005-07-01 11:30:00,25.93,25.93,25.89,25.89,9750.0,19.4551,19.4551,19.4251,19.4251,9750.0
2005-07-01 12:00:00,25.88,25.88,25.82,25.83,11400.0,19.4176,19.4176,19.3726,19.3801,11400.0
2005-07-01 12:30:00,25.82,25.82,25.77,25.79,18600.0,19.3726,19.3726,19.3351,19.3501,18600.0
2005-07-01 13:00:00,25.78,25.87,25.77,25.86,18300.0,19.3426,19.4101,19.3351,19.4026,18300.0
2005-07-01 13:30:00,25.87,25.92,25.83,25.89,22350.0,19.4101,19.4476,19.3801,19.4251,22350.0
2005-07-01 14:00:00,25.9,25.9,25.84,25.85,9450.0,19.4326,19.4326,19.3876,19.3951,9450.0
2005-07-01 14:30:00,25.85,25.89,25.83,25.84,15000.0,19.3951,19.4251,19.3801,19.3876,15000.0
2005-07-01 15:00:00,25.84,25.86,25.83,25.84,11400.0,19.3876,19.4026,19.3801,19.3876,11400.0
2005-07-01 15:30:00,25.85,25.91,25.84,25.9,34200.0,19.3951,19.4401,19.3876,19.4326,34200.0
2005-07-05 09:30:00,26.11,26.23,26.03,26.18,47700.0,19.5902,19.6802,19.5301,19.6427,47700.0
2005-07-05 10:00:00,26.17,26.3,26.17,26.21,28950.0,19.6352,19.7327,19.6352,19.6652,28950.0
2005-07-05 10:30:00,26.25,26.29,26.17,26.18,29700.0,19.6952,19.7252,19.6352,19.6427,29700.0
2005-07-05 11:00:00,26.18,26.18,26.11,26.15,34050.0,19.6427,19.6427,19.5902,19.6202,34050.0
2005-07-05 11:30:00,26.13,26.18,26.09,26.15,24000.0,19.6052,19.6427,19.5752,19.6202,24000.0
2005-07-05 12:00:00,26.17,26.17,26.13,26.15,22200.0,19.6352,19.6352,19.6052,19.6202,22200.0
2005-07-05 12:30:00,26.17,26.25,26.13,26.25,16800.0,19.6352,19.6952,19.6052,19.6952,16800.0
2005-07-05 13:00:00,26.23,26.23,26.11,26.17,17700.0,19.6802,19.6802,19.5902,19.6352,17700.0
2005-07-05 13:30:00,26.14,26.15,26.1,26.13,19950.0,19.6127,19.6202,19.5827,19.6052,19950.0
2005-07-05 14:00:00,26.11,26.15,26.1,26.15,15750.0,19.5902,19.6202,19.5827,19.6202,15750.0
2005-07-05 14:30:00,26.13,26.2,26.1,26.17,19500.0,19.6052,19.6577,19.5827,19.6352,19500.0
2005-07-05 15:00:00,26.15,26.15,26.1,26.1,20400.0,19.6202,19.6202,19.5827,19.5827,20400.0
2005-07-05 15:30:00,26.11,26.23,26.09,26.18,32550.0,19.5902,19.6802,19.5752,19.6427,32550.0
2005-07-06 09:30:00,26.33,26.34,26.25,26.29,25050.0,19.7552,19.7627,19.6952,19.7252,25050.0
2005-07-06 10:00:00,26.29,26.39,26.27,26.37,16800.0,19.7252,19.8002,19.7102,19.7852,16800.0
2005-07-06 10:30:00,26.31,26.36,26.29,26.36,41100.0,19.7402,19.7777,19.7252,19.7777,41100.0
2005-07-06 11:00:00,26.36,26.43,26.35,26.43,30300.0,19.7777,19.8303,19.7702,19.8303,30300.0
2005-07-06 11:30:00,26.43,26.49,26.4,26.45,26700.0,19.8303,19.8753,19.8077,19.8453,26700.0
2005-07-06 12:00:00,26.44,26.44,26.4,26.4,15750.0,19.8378,19.8378,19.8077,19.8077,15750.0
2005-07-06 12:30:00,26.39,26.43,26.37,26.43,23250.0,19.8002,19.8303,19.7852,19.8303,23250.0
2005-07-06 13:00:00,26.43,26.47,26.4,26.47,26850.0,19.8303,19.8603,19.8077,19.8603,26850.0
2005-07-06 13:30:00,26.47,26.55,26.39,26.49,57300.0,19.8603,19.9203,19.8002,19.8753,57300.0
2005-07-06 14:00:00,26.56,26.56,26.44,26.44,29550.0,19.9278,19.9278,19.8378,19.8378,29550.0
2005-07-06 14:30:00,26.44,26.44,26.4,26.41,68850.0,19.8378,19.8378,19.8077,19.8153,68850.0
2005-07-06 15:00:00,26.4,26.41,26.33,26.37,67500.0,19.8077,19.8153,19.7552,19.7852,67500.0
2005-07-06 15:30:00,26.36,26.46,26.34,26.39,64200.0,19.7777,19.8528,19.7627,19.8002,64200.0
2005-07-07 09:30:00,26.59,26.67,26.5,26.5,52950.0,19.9503,20.0103,19.8828,19.8828,52950.0
2005-07-07 10:00:00,26.5,26.55,26.48,26.5,66450.0,19.8828,19.9203,19.8678,19.8828,66450.0
2005-07-07 10:30:00,26.49,26.5,26.42,26.43,41850.0,19.8753,19.8828,19.8228,19.8303,41850.0
2005-07-07 11:00:00,26.43,26.43,26.24,26.25,73200.0,19.8303,19.8303,19.6877,19.6952,73200.0
2005-07-07 11:30:00,26.25,26.26,26.16,26.26,50550.0,19.6952,19.7027,19.6277,19.7027,50550.0
2005-07-07 12:00:00,26.29,26.33,26.27,26.3,29400.0,19.7252,19.7552,19.7102,19.7327,29400.0
2005-07-07 12:30:00,26.3,26.3,26.23,26.24,29550.0,19.7327,19.7327,19.6802,19.6877,29550.0
2005-07-07 13:00:00,26.24,26.25,26.2,26.22,33150.0,19.6877,19.6952,19.6577,19.6727,33150.0
2005-07-07 13:30:00,26.22,26.3,26.22,26.23,37950.0,19.6727,19.7327,19.6727,19.6802,37950.0
2005-07-07 14:00:00,26.23,26.25,26.19,26.2,30750.0,19.6802,19.6952,19.6502,19.6577,30750.0
2005-07-07 14:30:00,26.19,26.2,26.11,26.15,51000.0,19.6502,19.6577,19.5902,19.6202,51000.0
2005-07-07 15:00:00,26.19,26.33,26.17,26.3,37050.0,19.6502,19.7552,19.6352,19.7327,37050.0
2005-07-07 15:30:00,26.3,26.39,26.29,26.39,27450.0,19.7327,19.8002,19.7252,19.8002,27450.0
2005-07-08 09:30:00,26.5,26.61,26.5,26.5,15000.0,19.8828,19.9653,19.8828,19.8828,15000.0
2005-07-08 10:00:00,26.49,26.5,26.33,26.37,21450.0,19.8753,19.8828,19.7552,19.7852,21450.0
2005-07-08 10:30:00,26.37,26.39,26.31,26.33,14850.0,19.7852,19.8002,19.7402,19.7552,14850.0
2005-07-08 11:00:00,26.33,26.33,26.24,26.25,23400.0,19.7552,19.7552,19.6877,19.6952,23400.0
2005-07-08 11:30:00,26.25,26.33,26.25,26.33,22350.0,19.6952,19.7552,19.6952,19.7552,22350.0
2005-07-08 12:00:00,26.35,26.39,26.35,26.39,26550.0,19.7702,19.8002,19.7702,19.8002,26550.0
2005-07-08 12:30:00,26.4,26.42,26.38,26.42,16200.0,19.8077,19.8228,19.7927,19.8228,16200.0
2005-07-08 13:00:00,26.42,26.43,26.4,26.41,17250.0,19.8228,19.8303,19.8077,19.8153,17250.0
2005-07-08 13:30:00,26.41,26.43,26.36,26.36,20250.0,19.8153,19.8303,19.7777,19.7777,20250.0
2005-07-08 14:00:00,26.35,26.43,26.35,26.43,16800.0,19.7702,19.8303,19.7702,19.8303,16800.0
2005-07-08 14:30:00,26.43,26.47,26.38,26.39,27750.0,19.8303,19.8603,19.7927,19.8002,27750.0
2005-07-08 15:00:00,26.39,26.45,26.37,26.4,25200.0,19.8002,19.8453,19.7852,19.8077,25200.0
2005-07-08 15:30:00,26.4,26.55,26.4,26.53,33300.0,19.8077,19.9203,19.8077,19.9053,33300.0
2005-07-11 09:30:00,26.66,26.67,26.57,26.6,18000.0,20.0028,20.0103,19.9353,19.9578,18000.0
2005-07-11 10:00:00,26.61,26.62,26.53,26.59,10950.0,19.9653,19.9728,19.9053,19.9503,10950.0
2005-07-11 10:30:00,26.59,26.74,26.59,26.71,37650.0,19.9503,20.0628,19.9503,20.0403,37650.0
2005-07-11 11:00:00,26.68,26.72,26.67,26.68,25350.0,20.0178,20.0478,20.0103,20.0178,25350.0
2005-07-11 11:30:00,26.69,26.69,26.63,26.69,16200.0,20.0253,20.0253,19.9803,20.0253,16200.0
2005-07-11 12:00:00,26.69,26.69,26.63,26.69,14550.0,20.0253,20.0253,19.9803,20.0253,14550.0
2005-07-11 12:30:00,26.67,26.69,26.63,26.63,12300.0,20.0103,20.0253,19.9803,19.9803,12300.0
2005-07-11 13:00:00,26.63,26.63,26.54,26.55,7950.0,19.9803,19.9803,19.9128,19.9203,7950.0
2005-07-11 13:30:00,26.57,26.57,26.48,26.48,11550.0,19.9353,19.9353,19.8678,19.8678,11550.0
2005-07-11 14:00:00,26.47,26.53,26.47,26.49,10500.0,19.8603,19.9053,19.8603,19.8753,10500.0
2005-07-11 14:30:00,26.49,26.57,26.48,26.53,10950.0,19.8753,19.9353,19.8678,19.9053,10950.0
2005-07-11 15:00:00,26.53,26.53,26.46,26.49,10500.0,19.9053,19.9053,19.8528,19.8753,10500.0
2005-07-11 15:30:00,26.5,26.58,26.5,26.56,31650.0,19.8828,19.9428,19.8828,19.9278,31650.0
2005-07-12 09:30:00,26.64,26.64,26.5,26.51,10800.0,19.9878,19.9878,19.8828,19.8903,10800.0
2005-07-12 10:00:00,26.5,26.5,26.37,26.37,2100.0,19.8828,19.8828,19.7852,19.7852,2100.0
2005-07-12 10:30:00,26.37,26.46,26.37,26.44,13500.0,19.7852,19.8528,19.7852,19.8378,13500.0
2005-07-12 11:00:00,26.44,26.45,26.35,26.35,8250.0,19.8378,19.8453,19.7702,19.7702,8250.0
2005-07-12 11:30:00,26.34,26.34,26.3,26.31,11850.0,19.7627,19.7627,19.7327,19.7402,11850.0
2005-07-12 12:00:00,26.31,26.33,26.28,26.33,8250.0,19.7402,19.7552,19.7177,19.7552,8250.0
2005-07-12 12:30:00,26.32,26.37,26.3,26.31,13200.0,19.7477,19.7852,19.7327,19.7402,13200.0
2005-07-12 13:00:00,26.3,26.33,26.3,26.31,9000.0,19.7327,19.7552,19.7327,19.7402,9000.0
2005-07-12 13:30:00,26.32,26.42,26.29,26.42,20850.0,19.7477,19.8228,19.7252,19.8228,20850.0
2005-07-12 14:00:00,26.42,26.45,26.38,26.44,23250.0,19.8228,19.8453,19.7927,19.8378,23250.0
2005-07-12 14:30:00,26.43,26.45,26.38,26.39,13950.0,19.8303,19.8453,19.7927,19.8002,13950.0
2005-07-12 15:00:00,26.39,26.5,26.37,26.49,25200.0,19.8002,19.8828,19.7852,19.8753,25200.0
2005-07-12 15:30:00,26.49,26.49,26.4,26.44,26100.0,19.8753,19.8753,19.8077,19.8378,26100.0
2005-07-13 09:30:00,26.57,26.57,26.38,26.4,20850.0,19.9956,19.9956,19.8526,19.8677,20850.0
2005-07-13 10:00:00,26.41,26.42,26.34,26.35,11700.0,19.8752,19.8827,19.8225,19.8301,11700.0
2005-07-13 10:30:00,26.35,26.42,26.33,26.35,10350.0,19.8301,19.8827,19.815,19.8301,10350.0
2005-07-13 11:00:00,26.34,26.35,26.31,26.35,11550.0,19.8225,19.8301,19.8,19.8301,11550.0
2005-07-13 11:30:00,26.35,26.37,26.33,26.37,5550.0,19.8301,19.8451,19.815,19.8451,5550.0
2005-07-13 12:00:00,26.37,26.38,26.36,26.37,10200.0,19.8451,19.8526,19.8376,19.8451,10200.0
2005-07-13 12:30:00,26.37,26.39,26.33,26.39,7800.0,19.8451,19.8602,19.815,19.8602,7800.0
2005-07-13 13:00:00,26.37,26.38,26.33,26.37,12600.0,19.8451,19.8526,19.815,19.8451,12600.0
2005-07-13 13:30:00,26.37,26.42,26.35,26.38,24300.0,19.8451,19.8827,19.8301,19.8526,24300.0
2005-07-13 14:00:00,26.38,26.4,26.37,26.39,7950.0,19.8526,19.8677,19.8451,19.8602,7950.0
2005-07-13 14:30:00,26.38,26.39,26.37,26.37,7050.0,19.8526,19.8602,19.8451,19.8451,7050.0
2005-07-13 15:00:00,26.39,26.43,26.36,26.43,22950.0,19.8602,19.8903,19.8376,19.8903,22950.0
2005-07-13 15:30:00,26.43,26.47,26.4,26.44,25500.0,19.8903,19.9204,19.8677,19.8978,25500.0
2005-07-14 09:30:00,26.6,26.73,26.53,26.63,21600.0,20.0182,20.116,19.9655,20.0408,21600.0
2005-07-14 10:00:00,26.63,26.68,26.6,26.65,29100.0,20.0408,20.0784,20.0182,20.0558,29100.0
2005-07-14 10:30:00,26.65,26.67,26.56,26.58,19200.0,20.0558,20.0709,19.9881,20.0031,19200.0
2005-07-14 11:00:00,26.59,26.63,26.57,26.57,35850.0,20.0107,20.0408,19.9956,19.9956,35850.0
2005-07-14 11:30:00,26.57,26.57,26.39,26.39,12900.0,19.9956,19.9956,19.8602,19.8602,12900.0
2005-07-14 12:00:00,26.41,26.46,26.38,26.43,13800.0,19.8752,19.9128,19.8526,19.8903,13800.0
2005-07-14 12:30:00,26.41,26.43,26.38,26.41,8250.0,19.8752,19.8903,19.8526,19.8752,8250.0
2005-07-14 13:00:00,26.41,26.44,26.39,26.43,20850.0,19.8752,19.8978,19.8602,19.8903,20850.0
2005-07-14 13:30:00,26.41,26.41,26.33,26.34,6300.0,19.8752,19.8752,19.815,19.8225,6300.0
2005-07-14 14:00:00,26.32,26.37,26.27,26.29,9600.0,19.8075,19.8451,19.7698,19.7849,9600.0
2005-07-14 14:30:00,26.3,26.36,26.27,26.32,9900.0,19.7924,19.8376,19.7698,19.8075,9900.0
2005-07-14 15:00:00,26.32,26.47,26.32,26.42,16200.0,19.8075,19.9204,19.8075,19.8827,16200.0
2005-07-14 15:30:00,26.45,26.48,26.3,26.3,24000.0,19.9053,19.9279,19.7924,19.7924,24000.0
2005-07-15 09:30:00,26.41,26.49,26.35,26.4,17100.0,19.8752,19.9354,19.8301,19.8677,17100.0
2005-07-15 10:00:00,26.41,26.52,26.4,26.49,31050.0,19.8752,19.958,19.8677,19.9354,31050.0
2005-07-15 10:30:00,26.49,26.52,26.45,26.48,22350.0,19.9354,19.958,19.9053,19.9279,22350.0
2005-07-15 11:00:00,26.48,26.55,26.48,26.55,9600.0,19.9279,19.9806,19.9279,19.9806,9600.0
2005-07-15 11:30:00,26.55,26.55,26.46,26.52,23100.0,19.9806,19.9806,19.9128,19.958,23100.0
2005-07-15 12:00:00,26.52,26.53,26.43,26.53,9150.0,19.958,19.9655,19.8903,19.9655,9150.0
2005-07-15 12:30:00,26.52,26.52,26.45,26.5,6750.0,19.958,19.958,19.9053,19.9429,6750.0
2005-07-15 13:00:00,26.51,26.57,26.51,26.57,9000.0,19.9505,19.9956,19.9505,19.9956,9000.0
2005-07-15 13:30:00,26.57,26.58,26.56,26.57,7200.0,19.9956,20.0031,19.9881,19.9956,7200.0
2005-07-15 14:00:00,26.57,26.58,26.46,26.47,16050.0,19.9956,20.0031,19.9128,19.9204,16050.0
2005-07-15 14:30:00,26.47,26.59,26.47,26.53,26550.0,19.9204,20.0107,19.9204,19.9655,26550.0
2005-07-15 15:00:00,26.53,26.56,26.5,26.5,21600.0,19.9655,19.9881,19.9429,19.9429,21600.0
2005-07-15 15:30:00,26.51,26.6,26.49,26.55,31800.0,19.9505,20.0182,19.9354,19.9806,31800.0
2005-07-18 09:30:00,26.6,26.67,26.58,26.64,14100.0,20.0182,20.0709,20.0031,20.0483,14100.0
2005-07-18 10:00:00,26.63,26.7,26.63,26.7,7350.0,20.0408,20.0935,20.0408,20.0935,7350.0
2005-07-18 10:30:00,26.71,26.71,26.53,26.55,13800.0,20.101,20.101,19.9655,19.9806,13800.0
2005-07-18 11:00:00,26.55,26.59,26.5,26.5,11850.0,19.9806,20.0107,19.9429,19.9429,11850.0
2005-07-18 11:30:00,26.5,26.53,26.5,26.51,4650.0,19.9429,19.9655,19.9429,19.9505,4650.0
2005-07-18 12:00:00,26.51,26.51,26.39,26.41,16950.0,19.9505,19.9505,19.8602,19.8752,16950.0
2005-07-18 12:30:00,26.41,26.45,26.4,26.4,13350.0,19.8752,19.9053,19.8677,19.8677,13350.0
2005-07-18 13:00:00,26.41,26.41,26.35,26.37,7950.0,19.8752,19.8752,19.8301,19.8451,7950.0
2005-07-18 13:30:00,26.36,26.41,26.36,26.37,5100.0,19.8376,19.8752,19.8376,19.8451,5100.0
2005-07-18 14:00:00,26.35,26.4,26.35,26.39,7650.0,19.8301,19.8677,19.8301,19.8602,7650.0
2005-07-18 14:30:00,26.39,26.47,26.39,26.43,9150.0,19.8602,19.9204,19.8602,19.8903,9150.0
2005-07-18 15:00:00,26.44,26.5,26.43,26.48,7500.0,19.8978,19.9429,19.8903,19.9279,7500.0
2005-07-18 15:30:00,26.48,26.49,26.37,26.37,16950.0,19.9279,19.9354,19.8451,19.8451,16950.0
2005-07-19 09:30:00,26.53,26.66,26.48,26.63,17400.0,19.9655,20.0633,19.9279,20.0408,17400.0
2005-07-19 10:00:00,26.64,26.84,26.63,26.84,18600.0,20.0483,20.1988,20.0408,20.1988,18600.0
2005-07-19 10:30:00,26.83,26.83,26.78,26.79,24150.0,20.1913,20.1913,20.1537,20.1612,24150.0
2005-07-19 11:00:00,26.79,26.79,26.67,26.7,25200.0,20.1612,20.1612,20.0709,20.0935,25200.0
2005-07-19 11:30:00,26.7,26.75,26.7,26.75,15600.0,20.0935,20.1311,20.0935,20.1311,15600.0
2005-07-19 12:00:00,26.74,26.74,26.7,26.73,16800.0,20.1236,20.1236,20.0935,20.116,16800.0
2005-07-19 12:30:00,26.73,26.78,26.73,26.78,29250.0,20.116,20.1537,20.116,20.1537,29250.0
2005-07-19 13:00:00,26.81,26.86,26.81,26.86,17850.0,20.1762,20.2139,20.1762,20.2139,17850.0
2005-07-19 13:30:00,26.86,26.87,26.83,26.85,23400.0,20.2139,20.2214,20.1913,20.2063,23400.0
2005-07-19 14:00:00,26.85,26.87,26.81,26.85,15900.0,20.2063,20.2214,20.1762,20.2063,15900.0
2005-07-19 14:30:00,26.86,26.87,26.83,26.85,22500.0,20.2139,20.2214,20.1913,20.2063,22500.0
2005-07-19 15:00:00,26.85,26.93,26.79,26.93,71100.0,20.2063,20.2665,20.1612,20.2665,71100.0
2005-07-19 15:30:00,26.95,26.95,26.75,26.93,49500.0,20.2816,20.2816,20.1311,20.2665,49500.0
2005-07-20 09:30:00,26.93,27.03,26.88,27.01,20250.0,20.2665,20.3418,20.2289,20.3267,20250.0
2005-07-20 10:00:00,27.01,27.09,26.87,26.91,19650.0,20.3267,20.387,20.2214,20.2515,19650.0
2005-07-20 10:30:00,26.89,26.95,26.83,26.94,33750.0,20.2364,20.2816,20.1913,20.2741,33750.0
2005-07-20 11:00:00,26.93,27.07,26.89,27.07,17400.0,20.2665,20.3719,20.2364,20.3719,17400.0
2005-07-20 11:30:00,27.02,27.06,26.97,27.03,19200.0,20.3343,20.3644,20.2966,20.3418,19200.0
2005-07-20 12:00:00,27.06,27.06,27.03,27.05,5100.0,20.3644,20.3644,20.3418,20.3568,5100.0
2005-07-20 12:30:00,27.03,27.17,27.03,27.15,15900.0,20.3418,20.4472,20.3418,20.4321,15900.0
2005-07-20 13:00:00,27.15,27.25,27.06,27.16,31650.0,20.4321,20.5074,20.3644,20.4396,31650.0
2005-07-20 13:30:00,27.17,27.22,27.14,27.17,13950.0,20.4472,20.4848,20.4246,20.4472,13950.0
2005-07-20 14:00:00,27.17,27.18,27.09,27.09,21600.0,20.4472,20.4547,20.387,20.387,21600.0
2005-07-20 14:30:00,27.12,27.17,27.09,27.17,21600.0,20.4095,20.4472,20.387,20.4472,21600.0
2005-07-20 15:00:00,27.17,27.31,27.16,27.31,20700.0,20.4472,20.5525,20.4396,20.5525,20700.0
2005-07-20 15:30:00,27.31,27.46,27.27,27.32,24300.0,20.5525,20.6654,20.5224,20.56,24300.0
2005-07-21 09:30:00,28.17,28.5,28.0,28.37,82650.0,21.1997,21.4481,21.0718,21.3502,82650.0
2005-07-21 10:00:00,28.33,28.37,28.07,28.11,51600.0,21.3201,21.3502,21.1245,21.1546,51600.0
2005-07-21 10:30:00,28.13,28.13,27.75,27.93,38850.0,21.1696,21.1696,20.8836,21.0191,38850.0
2005-07-21 11:00:00,27.93,28.11,27.87,28.04,35400.0,21.0191,21.1546,20.974,21.1019,35400.0
2005-07-21 11:30:00,28.03,28.1,27.95,28.08,25650.0,21.0944,21.147,21.0342,21.132,25650.0
2005-07-21 12:00:00,28.05,28.13,27.86,27.94,55650.0,21.1094,21.1696,20.9664,21.0266,55650.0
2005-07-21 12:30:00,27.94,28.19,27.94,28.17,26400.0,21.0266,21.2148,21.0266,21.1997,26400.0
2005-07-21 13:00:00,28.19,28.33,28.07,28.08,36300.0,21.2148,21.3201,21.1245,21.132,36300.0
2005-07-21 13:30:00,28.08,28.15,27.98,28.02,35400.0,21.132,21.1847,21.0567,21.0868,35400.0
2005-07-21 14:00:00,28.01,28.15,28.01,28.03,36300.0,21.0793,21.1847,21.0793,21.0944,36300.0
2005-07-21 14:30:00,28.03,28.16,28.0,28.13,76950.0,21.0944,21.1922,21.0718,21.1696,76950.0
2005-07-21 15:00:00,28.13,28.25,28.05,28.07,57300.0,21.1696,21.2599,21.1094,21.1245,57300.0
2005-07-21 15:30:00,28.06,28.07,27.93,28.05,206700.0,21.1169,21.1245,21.0191,21.1094,206700.0
2005-07-22 09:30:00,27.91,28.5,27.87,28.5,49200.0,21.0041,21.4481,20.974,21.4481,49200.0
2005-07-22 10:00:00,28.47,28.47,28.17,28.17,64800.0,21.4255,21.4255,21.1997,21.1997,64800.0
2005-07-22 10:30:00,28.17,28.2,28.09,28.19,63900.0,21.1997,21.2223,21.1395,21.2148,63900.0
2005-07-22 11:00:00,28.2,28.23,28.17,28.19,99750.0,21.2223,21.2449,21.1997,21.2148,99750.0
2005-07-22 11:30:00,28.21,28.21,27.93,28.06,27600.0,21.2298,21.2298,21.0191,21.1169,27600.0
2005-07-22 12:00:00,28.06,28.09,27.98,28.09,25050.0,21.1169,21.1395,21.0567,21.1395,25050.0
2005-07-22 12:30:00,28.09,28.18,28.07,28.11,31350.0,21.1395,21.2072,21.1245,21.1546,31350.0
2005-07-22 13:00:00,28.06,28.15,27.99,28.12,27150.0,21.1169,21.1847,21.0643,21.1621,27150.0
2005-07-22 13:30:00,28.13,28.13,28.0,28.07,26700.0,21.1696,21.1696,21.0718,21.1245,26700.0
2005-07-22 14:00:00,28.07,28.12,28.03,28.03,15600.0,21.1245,21.1621,21.0944,21.0944,15600.0
2005-07-22 14:30:00,28.0,28.06,27.97,28.06,58650.0,21.0718,21.1169,21.0492,21.1169,58650.0
2005-07-22 15:00:00,28.05,28.09,27.97,28.01,78600.0,21.1094,21.1395,21.0492,21.0793,78600.0
2005-07-22 15:30:00,28.01,28.13,27.95,28.09,97950.0,21.0793,21.1696,21.0342,21.1395,97950.0
2005-07-25 09:30:00,28.14,28.17,28.06,28.13,56400.0,21.1771,21.1997,21.1169,21.1696,56400.0
2005-07-25 10:00:00,28.11,28.15,28.09,28.12,54750.0,21.1546,21.1847,21.1395,21.1621,54750.0
2005-07-25 10:30:00,28.1,28.15,28.07,28.13,53400.0,21.147,21.1847,21.1245,21.1696,53400.0
2005-07-25 11:00:00,28.13,28.14,28.05,28.05,27300.0,21.1696,21.1771,21.1094,21.1094,27300.0
2005-07-25 11:30:00,28.05,28.11,27.97,28.03,35100.0,21.1094,21.1546,21.0492,21.0944,35100.0
2005-07-25 12:00:00,27.99,28.11,27.87,28.03,45450.0,21.0643,21.1546,20.974,21.0944,45450.0
2005-07-25 12:30:00,28.03,28.11,28.01,28.11,22650.0,21.0944,21.1546,21.0793,21.1546,22650.0
2005-07-25 13:00:00,28.11,28.11,28.03,28.09,17100.0,21.1546,21.1546,21.0944,21.1395,17100.0
2005-07-25 13:30:00,28.09,28.29,28.08,28.23,61200.0,21.1395,21.29,21.132,21.2449,61200.0
2005-07-25 14:00:00,28.23,28.24,28.13,28.17,31350.0,21.2449,21.2524,21.1696,21.1997,31350.0
2005-07-25 14:30:00,28.17,28.17,28.14,28.14,39750.0,21.1997,21.1997,21.1771,21.1771,39750.0
2005-07-25 15:00:00,28.13,28.15,28.06,28.13,52050.0,21.1696,21.1847,21.1169,21.1696,52050.0
2005-07-25 15:30:00,28.13,28.15,28.08,28.14,57900.0,21.1696,21.1847,21.132,21.1771,57900.0
2005-07-26 09:30:00,28.41,28.65,28.37,28.53,52350.0,21.3803,21.5609,21.3502,21.4706,52350.0
2005-07-26 10:00:00,28.57,28.63,28.49,28.57,40950.0,21.5007,21.5459,21.4405,21.5007,40950.0
2005-07-26 10:30:00,28.57,28.66,28.53,28.55,29850.0,21.5007,21.5685,21.4706,21.4857,29850.0
2005-07-26 11:00:00,28.54,28.57,28.38,28.54,50550.0,21.4782,21.5007,21.3578,21.4782,50550.0
2005-07-26 11:30:00,28.53,28.53,28.48,28.51,29100.0,21.4706,21.4706,21.433,21.4556,29100.0
2005-07-26 12:00:00,28.53,28.53,28.37,28.4,22200.0,21.4706,21.4706,21.3502,21.3728,22200.0
2005-07-26 12:30:00,28.4,28.43,28.37,28.43,19200.0,21.3728,21.3954,21.3502,21.3954,19200.0
2005-07-26 13:00:00,28.43,28.47,28.42,28.44,17550.0,21.3954,21.4255,21.3879,21.4029,17550.0
2005-07-26 13:30:00,28.43,28.5,28.43,28.49,26100.0,21.3954,21.4481,21.3954,21.4405,26100.0
2005-07-26 14:00:00,28.49,28.49,28.39,28.39,32850.0,21.4405,21.4405,21.3653,21.3653,32850.0
2005-07-26 14:30:00,28.39,28.45,28.27,28.32,52050.0,21.3653,21.4104,21.275,21.3126,52050.0
2005-07-26 15:00:00,28.3,28.3,28.25,28.29,42900.0,21.2976,21.2976,21.2599,21.29,42900.0
2005-07-26 15:30:00,28.28,28.4,28.28,28.31,55050.0,21.2825,21.3728,21.2825,21.3051,55050.0
2005-07-27 09:30:00,28.53,28.56,28.4,28.45,25500.0,21.4706,21.4932,21.3728,21.4104,25500.0
2005-07-27 10:00:00,28.46,28.51,28.37,28.47,55800.0,21.418,21.4556,21.3502,21.4255,55800.0
2005-07-27 10:30:00,28.47,28.5,28.37,28.37,25050.0,21.4255,21.4481,21.3502,21.3502,25050.0
2005-07-27 11:00:00,28.39,28.49,28.35,28.47,36300.0,21.3653,21.4405,21.3352,21.4255,36300.0
2005-07-27 11:30:00,28.47,28.49,28.47,28.49,8550.0,21.4255,21.4405,21.4255,21.4405,8550.0
2005-07-27 12:00:00,28.49,28.65,28.49,28.64,20400.0,21.4405,21.5609,21.4405,21.5534,20400.0
2005-07-27 12:30:00,28.63,28.64,28.45,28.45,16500.0,21.5459,21.5534,21.4104,21.4104,16500.0
2005-07-27 13:00:00,28.45,28.5,28.43,28.46,22650.0,21.4104,21.4481,21.3954,21.418,22650.0
2005-07-27 13:30:00,28.44,28.48,28.44,28.47,9150.0,21.4029,21.433,21.4029,21.4255,9150.0
2005-07-27 14:00:00,28.47,28.52,28.47,28.48,12450.0,21.4255,21.4631,21.4255,21.433,12450.0
2005-07-27 14:30:00,28.49,28.49,28.46,28.49,10500.0,21.4405,21.4405,21.418,21.4405,10500.0
2005-07-27 15:00:00,28.49,28.53,28.47,28.51,28500.0,21.4405,21.4706,21.4255,21.4556,28500.0
2005-07-27 15:30:00,28.52,28.55,28.43,28.54,42450.0,21.4631,21.4857,21.3954,21.4782,42450.0
2005-07-28 09:30:00,28.69,28.79,28.67,28.78,15300.0,21.5911,21.6663,21.576,21.6588,15300.0
2005-07-28 10:00:00,28.79,28.79,28.57,28.63,42750.0,21.6663,21.6663,21.5007,21.5459,42750.0
2005-07-28 10:30:00,28.64,28.67,28.61,28.64,20100.0,21.5534,21.576,21.5308,21.5534,20100.0
2005-07-28 11:00:00,28.63,28.73,28.63,28.71,29100.0,21.5459,21.6212,21.5459,21.6061,29100.0
2005-07-28 11:30:00,28.73,28.78,28.73,28.76,8550.0,21.6212,21.6588,21.6212,21.6437,8550.0
2005-07-28 12:00:00,28.75,28.79,28.73,28.79,12000.0,21.6362,21.6663,21.6212,21.6663,12000.0
2005-07-28 12:30:00,28.75,28.86,28.74,28.84,16950.0,21.6362,21.719,21.6287,21.7039,16950.0
2005-07-28 13:00:00,28.84,28.91,28.84,28.91,6000.0,21.7039,21.7566,21.7039,21.7566,6000.0
2005-07-28 13:30:00,28.9,28.98,28.88,28.97,9900.0,21.7491,21.8093,21.734,21.8018,9900.0
2005-07-28 14:00:00,28.97,28.97,28.87,28.91,9000.0,21.8018,21.8018,21.7265,21.7566,9000.0
2005-07-28 14:30:00,28.9,28.92,28.85,28.92,10050.0,21.7491,21.7641,21.7115,21.7641,10050.0
2005-07-28 15:00:00,28.92,28.97,28.83,28.95,21900.0,21.7641,21.8018,21.6964,21.7867,21900.0
2005-07-28 15:30:00,28.95,28.95,28.78,28.87,71400.0,21.7867,21.7867,21.6588,21.7265,71400.0
2005-07-29 09:30:00,28.8,28.93,28.76,28.93,31350.0,21.6738,21.7717,21.6437,21.7717,31350.0
2005-07-29 10:00:00,28.97,29.04,28.88,28.99,26250.0,21.8018,21.8544,21.734,21.8168,26250.0
2005-07-29 10:30:00,28.99,29.11,28.99,29.07,31200.0,21.8168,21.9071,21.8168,21.877,31200.0
2005-07-29 11:00:00,29.08,29.19,29.05,29.15,35400.0,21.8846,21.9673,21.862,21.9372,35400.0
2005-07-29 11:30:00,29.13,29.17,29.13,29.14,13200.0,21.9222,21.9523,21.9222,21.9297,13200.0
2005-07-29 12:00:00,29.14,29.16,29.1,29.14,13350.0,21.9297,21.9448,21.8996,21.9297,13350.0
2005-07-29 12:30:00,29.14,29.15,29.04,29.06,29700.0,21.9297,21.9372,21.8544,21.8695,29700.0
2005-07-29 13:00:00,29.07,29.07,29.04,29.05,11400.0,21.877,21.877,21.8544,21.862,11400.0
2005-07-29 13:30:00,29.05,29.11,29.05,29.11,16950.0,21.862,21.9071,21.862,21.9071,16950.0
2005-07-29 14:00:00,29.11,29.15,29.11,29.11,14550.0,21.9071,21.9372,21.9071,21.9071,14550.0
2005-07-29 14:30:00,29.11,29.12,29.11,29.11,7500.0,21.9071,21.9147,21.9071,21.9071,7500.0
2005-07-29 15:00:00,29.11,29.11,29.06,29.07,29700.0,21.9071,21.9071,21.8695,21.877,29700.0
2005-07-29 15:30:00,29.07,29.07,29.04,29.07,49800.0,21.877,21.877,21.8544,21.877,49800.0
2005-08-01 09:30:00,29.12,29.31,29.12,29.19,17400.0,21.9147,22.0576,21.9147,21.9673,17400.0
2005-08-01 10:00:00,29.25,29.32,29.19,29.21,44400.0,22.0125,22.0652,21.9673,21.9824,44400.0
2005-08-01 10:30:00,29.21,29.25,29.19,29.21,27000.0,21.9824,22.0125,21.9673,21.9824,27000.0
2005-08-01 11:00:00,29.21,29.24,29.18,29.21,43200.0,21.9824,22.005,21.9598,21.9824,43200.0
2005-08-01 11:30:00,29.21,29.21,29.13,29.15,12750.0,21.9824,21.9824,21.9222,21.9372,12750.0
2005-08-01 12:00:00,29.16,29.16,29.06,29.09,21150.0,21.9448,21.9448,21.8695,21.8921,21150.0
2005-08-01 12:30:00,29.08,29.11,29.08,29.09,14850.0,21.8846,21.9071,21.8846,21.8921,14850.0
2005-08-01 13:00:00,29.09,29.1,29.02,29.02,13050.0,21.8921,21.8996,21.8394,21.8394,13050.0
2005-08-01 13:30:00,29.02,29.13,29.01,29.1,19800.0,21.8394,21.9222,21.8319,21.8996,19800.0
2005-08-01 14:00:00,29.11,29.25,29.11,29.23,22800.0,21.9071,22.0125,21.9071,21.9974,22800.0
2005-08-01 14:30:00,29.24,29.25,29.17,29.2,35700.0,22.005,22.0125,21.9523,21.9749,35700.0
2005-08-01 15:00:00,29.2,29.23,29.13,29.22,29100.0,21.9749,21.9974,21.9222,21.9899,29100.0
2005-08-01 15:30:00,29.22,29.22,29.07,29.14,63450.0,21.9899,21.9899,21.877,21.9297,63450.0
2005-08-02 09:30:00,29.25,29.29,29.13,29.13,23850.0,22.0125,22.0426,21.9222,21.9222,23850.0
2005-08-02 10:00:00,29.15,29.28,29.13,29.23,21300.0,21.9372,22.0351,21.9222,21.9974,21300.0
2005-08-02 10:30:00,29.25,29.28,29.21,29.21,15600.0,22.0125,22.0351,21.9824,21.9824,15600.0
2005-08-02 11:00:00,29.2,29.21,29.06,29.06,21150.0,21.9749,21.9824,21.8695,21.8695,21150.0
2005-08-02 11:30:00,29.06,29.14,29.06,29.14,11550.0,21.8695,21.9297,21.8695,21.9297,11550.0
2005-08-02 12:00:00,29.15,29.17,29.15,29.15,6450.0,21.9372,21.9523,21.9372,21.9372,6450.0
2005-08-02 12:30:00,29.15,29.15,29.13,29.15,10350.0,21.9372,21.9372,21.9222,21.9372,10350.0
2005-08-02 13:00:00,29.15,29.17,29.15,29.17,8700.0,21.9372,21.9523,21.9372,21.9523,8700.0
2005-08-02 13:30:00,29.18,29.18,29.09,29.11,10650.0,21.9598,21.9598,21.8921,21.9071,10650.0
2005-08-02 14:00:00,29.1,29.17,29.1,29.17,9300.0,21.8996,21.9523,21.8996,21.9523,9300.0
2005-08-02 14:30:00,29.17,29.18,29.17,29.17,15600.0,21.9523,21.9598,21.9523,21.9523,15600.0
2005-08-02 15:00:00,29.17,29.19,29.17,29.17,14550.0,21.9523,21.9673,21.9523,21.9523,14550.0
2005-08-02 15:30:00,29.18,29.23,29.17,29.22,43050.0,21.9598,21.9974,21.9523,21.9899,43050.0
2005-08-03 09:30:00,29.28,29.28,28.81,28.81,13950.0,22.0351,22.0351,21.6814,21.6814,13950.0
2005-08-03 10:00:00,28.83,28.95,28.83,28.95,14400.0,21.6964,21.7867,21.6964,21.7867,14400.0
2005-08-03 10:30:00,28.95,29.04,28.93,29.03,13350.0,21.7867,21.8544,21.7717,21.8469,13350.0
2005-08-03 11:00:00,28.96,29.03,28.96,29.03,6300.0,21.7942,21.8469,21.7942,21.8469,6300.0
2005-08-03 11:30:00,29.02,29.08,29.02,29.07,6000.0,21.8394,21.8846,21.8394,21.877,6000.0
2005-08-03 12:00:00,29.07,29.09,29.06,29.09,7200.0,21.877,21.8921,21.8695,21.8921,7200.0
2005-08-03 12:30:00,29.09,29.11,29.05,29.06,11100.0,21.8921,21.9071,21.862,21.8695,11100.0
2005-08-03 13:00:00,29.06,29.07,29.04,29.05,5850.0,21.8695,21.877,21.8544,21.862,5850.0
2005-08-03 13:30:00,29.05,29.05,28.97,28.99,14550.0,21.862,21.862,21.8018,21.8168,14550.0
2005-08-03 14:00:00,28.99,29.0,28.95,28.95,11700.0,21.8168,21.8243,21.7867,21.7867,11700.0
2005-08-03 14:30:00,28.97,29.01,28.93,28.96,9750.0,21.8018,21.8319,21.7717,21.7942,9750.0
2005-08-03 15:00:00,28.95,28.99,28.87,28.89,10200.0,21.7867,21.8168,21.7265,21.7416,10200.0
2005-08-03 15:30:00,28.89,28.91,28.85,28.88,16050.0,21.7416,21.7566,21.7115,21.734,16050.0
2005-08-04 09:30:00,28.91,28.91,28.63,28.63,19950.0,21.7566,21.7566,21.5459,21.5459,19950.0
2005-08-04 10:00:00,28.63,28.7,28.61,28.63,11700.0,21.5459,21.5986,21.5308,21.5459,11700.0
2005-08-04 10:30:00,28.63,28.71,28.63,28.68,14700.0,21.5459,21.6061,21.5459,21.5835,14700.0
2005-08-04 11:00:00,28.69,28.75,28.69,28.71,12900.0,21.5911,21.6362,21.5911,21.6061,12900.0
2005-08-04 11:30:00,28.71,28.73,28.65,28.65,44700.0,21.6061,21.6212,21.5609,21.5609,44700.0
2005-08-04 12:00:00,28.66,28.66,28.57,28.57,9750.0,21.5685,21.5685,21.5007,21.5007,9750.0
2005-08-04 12:30:00,28.57,28.61,28.57,28.57,6000.0,21.5007,21.5308,21.5007,21.5007,6000.0
2005-08-04 13:00:00,28.57,28.66,28.57,28.65,10650.0,21.5007,21.5685,21.5007,21.5609,10650.0
2005-08-04 13:30:00,28.64,28.72,28.63,28.7,8250.0,21.5534,21.6136,21.5459,21.5986,8250.0
2005-08-04 14:00:00,28.7,28.75,28.7,28.72,7200.0,21.5986,21.6362,21.5986,21.6136,7200.0
2005-08-04 14:30:00,28.73,28.77,28.7,28.77,9150.0,21.6212,21.6513,21.5986,21.6513,9150.0
2005-08-04 15:00:00,28.77,28.83,28.75,28.79,11700.0,21.6513,21.6964,21.6362,21.6663,11700.0
2005-08-04 15:30:00,28.79,28.79,28.65,28.65,23850.0,21.6663,21.6663,21.5609,21.5609,23850.0
2005-08-05 09:30:00,28.73,28.77,28.38,28.38,27750.0,21.6212,21.6513,21.3578,21.3578,27750.0
2005-08-05 10:00:00,28.36,28.41,28.16,28.17,26250.0,21.3427,21.3803,21.1922,21.1997,26250.0
2005-08-05 10:30:00,28.16,28.36,28.15,28.35,23400.0,21.1922,21.3427,21.1847,21.3352,23400.0
2005-08-05 11:00:00,28.39,28.39,28.23,28.25,15150.0,21.3653,21.3653,21.2449,21.2599,15150.0
2005-08-05 11:30:00,28.2,28.24,28.19,28.21,7500.0,21.2223,21.2524,21.2148,21.2298,7500.0
2005-08-05 12:00:00,28.17,28.22,28.17,28.22,39300.0,21.1997,21.2373,21.1997,21.2373,39300.0
2005-08-05 12:30:00,28.22,28.25,28.21,28.23,15450.0,21.2373,21.2599,21.2298,21.2449,15450.0
2005-08-05 13:00:00,28.24,28.27,28.21,28.25,20250.0,21.2524,21.275,21.2298,21.2599,20250.0
2005-08-05 13:30:00,28.26,28.32,28.24,28.32,23100.0,21.2674,21.3126,21.2524,21.3126,23100.0
2005-08-05 14:00:00,28.29,28.3,28.27,28.28,11700.0,21.29,21.2976,21.275,21.2825,11700.0
2005-08-05 14:30:00,28.29,28.39,28.29,28.35,24150.0,21.29,21.3653,21.29,21.3352,24150.0
2005-08-05 15:00:00,28.35,28.35,28.21,28.25,19800.0,21.3352,21.3352,21.2298,21.2599,19800.0
2005-08-05 15:30:00,28.25,28.27,28.17,28.23,34500.0,21.2599,21.275,21.1997,21.2449,34500.0
2005-08-08 09:30:00,28.45,28.55,28.37,28.41,12300.0,21.4104,21.4857,21.3502,21.3803,12300.0
2005-08-08 10:00:00,28.43,28.45,28.29,28.34,15150.0,21.3954,21.4104,21.29,21.3277,15150.0
2005-08-08 10:30:00,28.33,28.33,27.93,27.97,38550.0,21.3201,21.3201,21.0191,21.0492,38550.0
2005-08-08 11:00:00,27.95,28.11,27.95,28.11,25800.0,21.0342,21.1546,21.0342,21.1546,25800.0
2005-08-08 11:30:00,28.11,28.25,28.11,28.25,25200.0,21.1546,21.2599,21.1546,21.2599,25200.0
2005-08-08 12:00:00,28.25,28.28,28.23,28.28,9000.0,21.2599,21.2825,21.2449,21.2825,9000.0
2005-08-08 12:30:00,28.28,28.33,28.28,28.28,13050.0,21.2825,21.3201,21.2825,21.2825,13050.0
2005-08-08 13:00:00,28.28,28.3,28.25,28.29,27450.0,21.2825,21.2976,21.2599,21.29,27450.0
2005-08-08 13:30:00,28.29,28.29,28.25,28.29,15300.0,21.29,21.29,21.2599,21.29,15300.0
2005-08-08 14:00:00,28.31,28.31,28.25,28.28,17700.0,21.3051,21.3051,21.2599,21.2825,17700.0
2005-08-08 14:30:00,28.29,28.29,28.24,28.29,18900.0,21.29,21.29,21.2524,21.29,18900.0
2005-08-08 15:00:00,28.29,28.4,28.23,28.29,28050.0,21.29,21.3728,21.2449,21.29,28050.0
2005-08-08 15:30:00,28.26,28.41,28.26,28.38,35250.0,21.2674,21.3803,21.2674,21.3578,35250.0
2005-08-09 09:30:00,28.39,28.49,28.27,28.33,12300.0,21.3653,21.4405,21.275,21.3201,12300.0
2005-08-09 10:00:00,28.34,28.36,28.3,28.3,4500.0,21.3277,21.3427,21.2976,21.2976,4500.0
2005-08-09 10:30:00,28.31,28.37,28.29,28.32,23700.0,21.3051,21.3502,21.29,21.3126,23700.0
2005-08-09 11:00:00,28.33,28.34,28.29,28.31,6000.0,21.3201,21.3277,21.29,21.3051,6000.0
2005-08-09 11:30:00,28.33,28.34,28.3,28.34,21600.0,21.3201,21.3277,21.2976,21.3277,21600.0
2005-08-09 12:00:00,28.34,28.34,28.26,28.3,21000.0,21.3277,21.3277,21.2674,21.2976,21000.0
2005-08-09 12:30:00,28.31,28.34,28.23,28.24,49350.0,21.3051,21.3277,21.2449,21.2524,49350.0
2005-08-09 13:00:00,28.24,28.24,28.17,28.21,14850.0,21.2524,21.2524,21.1997,21.2298,14850.0
2005-08-09 13:30:00,28.21,28.27,28.21,28.23,16350.0,21.2298,21.275,21.2298,21.2449,16350.0
2005-08-09 14:00:00,28.23,28.27,28.18,28.19,13800.0,21.2449,21.275,21.2072,21.2148,13800.0
2005-08-09 14:30:00,28.19,28.21,28.17,28.2,12150.0,21.2148,21.2298,21.1997,21.2223,12150.0
2005-08-09 15:00:00,28.19,28.21,28.13,28.18,14700.0,21.2148,21.2298,21.1696,21.2072,14700.0
2005-08-09 15:30:00,28.19,28.29,28.17,28.21,37500.0,21.2148,21.29,21.1997,21.2298,37500.0
2005-08-10 09:30:00,28.48,28.48,28.42,28.48,33150.0,21.433,21.433,21.3879,21.433,33150.0
2005-08-10 10:00:00,28.49,28.5,28.45,28.45,28050.0,21.4405,21.4481,21.4104,21.4104,28050.0
2005-08-10 10:30:00,28.45,28.53,28.45,28.45,29700.0,21.4104,21.4706,21.4104,21.4104,29700.0
2005-08-10 11:00:00,28.45,28.5,28.41,28.49,14400.0,21.4104,21.4481,21.3803,21.4405,14400.0
2005-08-10 11:30:00,28.5,28.54,28.46,28.49,18450.0,21.4481,21.4782,21.418,21.4405,18450.0
2005-08-10 12:00:00,28.53,28.57,28.46,28.52,49050.0,21.4706,21.5007,21.418,21.4631,49050.0
2005-08-10 12:30:00,28.55,28.57,28.49,28.55,38250.0,21.4857,21.5007,21.4405,21.4857,38250.0
2005-08-10 13:00:00,28.55,28.63,28.54,28.57,15600.0,21.4857,21.5459,21.4782,21.5007,15600.0
2005-08-10 13:30:00,28.57,28.57,28.48,28.48,14100.0,21.5007,21.5007,21.433,21.433,14100.0
2005-08-10 14:00:00,28.45,28.48,28.44,28.47,39600.0,21.4104,21.433,21.4029,21.4255,39600.0
2005-08-10 14:30:00,28.46,28.57,28.45,28.48,20550.0,21.418,21.5007,21.4104,21.433,20550.0
2005-08-10 15:00:00,28.49,28.59,28.49,28.53,71700.0,21.4405,21.5158,21.4405,21.4706,71700.0
2005-08-10 15:30:00,28.55,28.75,28.55,28.69,41400.0,21.4857,21.6362,21.4857,21.5911,41400.0
2005-08-11 09:30:00,28.77,28.77,28.66,28.67,11850.0,21.6513,21.6513,21.5685,21.576,11850.0
2005-08-11 10:00:00,28.67,29.03,28.65,29.03,42150.0,21.576,21.8469,21.5609,21.8469,42150.0
2005-08-11 10:30:00,29.03,29.04,28.93,29.0,26250.0,21.8469,21.8544,21.7717,21.8243,26250.0
2005-08-11 11:00:00,28.97,28.98,28.89,28.92,19800.0,21.8018,21.8093,21.7416,21.7641,19800.0
2005-08-11 11:30:00,28.89,28.91,28.87,28.91,12450.0,21.7416,21.7566,21.7265,21.7566,12450.0
2005-08-11 12:00:00,28.91,28.94,28.87,28.9,19050.0,21.7566,21.7792,21.7265,21.7491,19050.0
2005-08-11 12:30:00,28.9,28.97,28.87,28.97,12450.0,21.7491,21.8018,21.7265,21.8018,12450.0
2005-08-11 13:00:00,28.94,28.94,28.9,28.92,7350.0,21.7792,21.7792,21.7491,21.7641,7350.0
2005-08-11 13:30:00,28.92,28.97,28.91,28.96,12900.0,21.7641,21.8018,21.7566,21.7942,12900.0
2005-08-11 14:00:00,28.95,28.98,28.91,28.93,12300.0,21.7867,21.8093,21.7566,21.7717,12300.0
2005-08-11 14:30:00,28.94,29.01,28.94,29.01,15000.0,21.7792,21.8319,21.7792,21.8319,15000.0
2005-08-11 15:00:00,29.01,29.11,28.95,29.07,24300.0,21.8319,21.9071,21.7867,21.877,24300.0
2005-08-11 15:30:00,29.06,29.11,29.02,29.05,29400.0,21.8695,21.9071,21.8394,21.862,29400.0
2005-08-12 09:30:00,29.13,29.13,28.93,28.95,17850.0,21.9222,21.9222,21.7717,21.7867,17850.0
2005-08-12 10:00:00,28.93,29.03,28.93,29.03,14700.0,21.7717,21.8469,21.7717,21.8469,14700.0
2005-08-12 10:30:00,29.03,29.03,28.97,28.99,13050.0,21.8469,21.8469,21.8018,21.8168,13050.0
2005-08-12 11:00:00,28.96,29.03,28.95,29.03,13050.0,21.7942,21.8469,21.7867,21.8469,13050.0
2005-08-12 11:30:00,28.98,29.01,28.97,28.98,12150.0,21.8093,21.8319,21.8018,21.8093,12150.0
2005-08-12 12:00:00,28.98,29.0,28.97,28.97,14700.0,21.8093,21.8243,21.8018,21.8018,14700.0
2005-08-12 12:30:00,28.97,28.99,28.95,28.98,15000.0,21.8018,21.8168,21.7867,21.8093,15000.0
2005-08-12 13:00:00,28.97,28.99,28.95,28.96,5700.0,21.8018,21.8168,21.7867,21.7942,5700.0
2005-08-12 13:30:00,28.95,28.96,28.93,28.93,4800.0,21.7867,21.7942,21.7717,21.7717,4800.0
2005-08-12 14:00:00,28.93,28.99,28.93,28.99,12900.0,21.7717,21.8168,21.7717,21.8168,12900.0
2005-08-12 14:30:00,28.98,28.98,28.9,28.97,10650.0,21.8093,21.8093,21.7491,21.8018,10650.0
2005-08-12 15:00:00,28.97,29.11,28.97,29.11,7500.0,21.8018,21.9071,21.8018,21.9071,7500.0
2005-08-12 15:30:00,29.13,29.13,28.95,28.95,13800.0,21.9222,21.9222,21.7867,21.7867,13800.0
2005-08-15 09:30:00,29.0,29.11,28.87,28.96,15150.0,21.8243,21.9071,21.7265,21.7942,15150.0
2005-08-15 10:00:00,28.96,28.96,28.86,28.86,9150.0,21.7942,21.7942,21.719,21.719,9150.0
2005-08-15 10:30:00,28.89,28.97,28.89,28.95,8550.0,21.7416,21.8018,21.7416,21.7867,8550.0
2005-08-15 11:00:00,28.95,29.01,28.93,29.0,18000.0,21.7867,21.8319,21.7717,21.8243,18000.0
2005-08-15 11:30:00,29.01,29.07,28.96,29.04,5100.0,21.8319,21.877,21.7942,21.8544,5100.0
2005-08-15 12:00:00,29.05,29.19,29.05,29.19,3600.0,21.862,21.9673,21.862,21.9673,3600.0
2005-08-15 12:30:00,29.18,29.21,29.18,29.18,1650.0,21.9598,21.9824,21.9598,21.9598,1650.0
2005-08-15 13:00:00,29.18,29.25,29.16,29.22,4050.0,21.9598,22.0125,21.9448,21.9899,4050.0
2005-08-15 13:30:00,29.23,29.25,29.23,29.24,1650.0,21.9974,22.0125,21.9974,22.005,1650.0
2005-08-15 14:00:00,29.24,29.24,29.16,29.19,2250.0,22.005,22.005,21.9448,21.9673,2250.0
2005-08-15 14:30:00,29.19,29.19,29.13,29.15,5700.0,21.9673,21.9673,21.9222,21.9372,5700.0
2005-08-15 15:00:00,29.16,29.16,29.09,29.13,6600.0,21.9448,21.9448,21.8921,21.9222,6600.0
2005-08-15 15:30:00,29.13,29.13,29.07,29.13,12150.0,21.9222,21.9222,21.877,21.9222,12150.0
2005-08-16 09:30:00,29.15,29.15,28.85,28.91,25350.0,21.9372,21.9372,21.7115,21.7566,25350.0
2005-08-16 10:00:00,28.88,28.89,28.83,28.87,26850.0,21.734,21.7416,21.6964,21.7265,26850.0
2005-08-16 10:30:00,28.86,28.9,28.84,28.85,13350.0,21.719,21.7491,21.7039,21.7115,13350.0
2005-08-16 11:00:00,28.85,28.94,28.85,28.91,8250.0,21.7115,21.7792,21.7115,21.7566,8250.0
2005-08-16 11:30:00,28.91,28.92,28.85,28.88,7800.0,21.7566,21.7641,21.7115,21.734,7800.0
2005-08-16 12:00:00,28.88,28.88,28.85,28.85,4350.0,21.734,21.734,21.7115,21.7115,4350.0
2005-08-16 12:30:00,28.85,28.9,28.85,28.89,3900.0,21.7115,21.7491,21.7115,21.7416,3900.0
2005-08-16 13:00:00,28.89,28.89,28.85,28.87,39300.0,21.7416,21.7416,21.7115,21.7265,39300.0
2005-08-16 13:30:00,28.85,28.85,28.83,28.83,6450.0,21.7115,21.7115,21.6964,21.6964,6450.0
2005-08-16 14:00:00,28.84,28.84,28.83,28.83,9000.0,21.7039,21.7039,21.6964,21.6964,9000.0
2005-08-16 14:30:00,28.84,28.89,28.83,28.87,37350.0,21.7039,21.7416,21.6964,21.7265,37350.0
2005-08-16 15:00:00,28.86,28.87,28.83,28.84,23550.0,21.719,21.7265,21.6964,21.7039,23550.0
2005-08-16 15:30:00,28.84,28.85,28.78,28.81,54150.0,21.7039,21.7115,21.6588,21.6814,54150.0
2005-08-17 09:30:00,28.73,28.79,28.61,28.73,8550.0,21.6212,21.6663,21.5308,21.6212,8550.0
2005-08-17 10:00:00,28.74,28.77,28.71,28.76,6900.0,21.6287,21.6513,21.6061,21.6437,6900.0
2005-08-17 10:30:00,28.75,28.95,28.74,28.93,18000.0,21.6362,21.7867,21.6287,21.7717,18000.0
2005-08-17 11:00:00,28.93,29.0,28.92,28.93,5550.0,21.7717,21.8243,21.7641,21.7717,5550.0
2005-08-17 11:30:00,28.93,28.93,28.83,28.87,10500.0,21.7717,21.7717,21.6964,21.7265,10500.0
2005-08-17 12:00:00,28.85,28.87,28.85,28.87,6900.0,21.7115,21.7265,21.7115,21.7265,6900.0
2005-08-17 12:30:00,28.85,28.87,28.85,28.85,5850.0,21.7115,21.7265,21.7115,21.7115,5850.0
2005-08-17 13:00:00,28.85,28.87,28.85,28.87,3000.0,21.7115,21.7265,21.7115,21.7265,3000.0
2005-08-17 13:30:00,28.87,28.95,28.83,28.9,4950.0,21.7265,21.7867,21.6964,21.7491,4950.0
2005-08-17 14:00:00,28.9,28.9,28.79,28.82,22200.0,21.7491,21.7491,21.6663,21.6889,22200.0
2005-08-17 14:30:00,28.8,28.86,28.77,28.81,15450.0,21.6738,21.719,21.6513,21.6814,15450.0
2005-08-17 15:00:00,28.8,28.81,28.79,28.79,14700.0,21.6738,21.6814,21.6663,21.6663,14700.0
2005-08-17 15:30:00,28.79,28.79,28.75,28.79,56700.0,21.6663,21.6663,21.6362,21.6663,56700.0
2005-08-18 09:30:00,28.79,28.79,28.55,28.58,7800.0,21.6663,21.6663,21.4857,21.5083,7800.0
2005-08-18 10:00:00,28.58,28.6,28.57,28.6,1500.0,21.5083,21.5233,21.5007,21.5233,1500.0
2005-08-18 10:30:00,28.6,28.63,28.51,28.51,6300.0,21.5233,21.5459,21.4556,21.4556,6300.0
2005-08-18 11:00:00,28.53,28.65,28.53,28.61,7500.0,21.4706,21.5609,21.4706,21.5308,7500.0
2005-08-18 11:30:00,28.59,28.6,28.49,28.55,16350.0,21.5158,21.5233,21.4405,21.4857,16350.0
2005-08-18 12:00:00,28.59,28.67,28.59,28.66,3900.0,21.5158,21.576,21.5158,21.5685,3900.0
2005-08-18 12:30:00,28.65,28.67,28.65,28.67,1500.0,21.5609,21.576,21.5609,21.576,1500.0
2005-08-18 13:00:00,28.68,28.7,28.68,28.7,1950.0,21.5835,21.5986,21.5835,21.5986,1950.0
2005-08-18 13:30:00,28.72,28.73,28.67,28.67,5850.0,21.6136,21.6212,21.576,21.576,5850.0
2005-08-18 14:00:00,28.67,28.69,28.6,28.6,5850.0,21.576,21.5911,21.5233,21.5233,5850.0
2005-08-18 14:30:00,28.59,28.67,28.57,28.6,7800.0,21.5158,21.576,21.5007,21.5233,7800.0
2005-08-18 15:00:00,28.6,28.63,28.54,28.55,8100.0,21.5233,21.5459,21.4782,21.4857,8100.0
2005-08-18 15:30:00,28.55,28.61,28.53,28.54,16500.0,21.4857,21.5308,21.4706,21.4782,16500.0
2005-08-19 09:30:00,28.67,28.67,28.46,28.48,10050.0,21.576,21.576,21.418,21.433,10050.0
2005-08-19 10:00:00,28.48,28.62,28.47,28.51,42150.0,21.433,21.5384,21.4255,21.4556,42150.0
2005-08-19 10:30:00,28.51,28.57,28.49,28.53,14400.0,21.4556,21.5007,21.4405,21.4706,14400.0
2005-08-19 11:00:00,28.52,28.56,28.49,28.53,7800.0,21.4631,21.4932,21.4405,21.4706,7800.0
2005-08-19 11:30:00,28.51,28.57,28.49,28.53,7650.0,21.4556,21.5007,21.4405,21.4706,7650.0
2005-08-19 12:00:00,28.52,28.54,28.5,28.53,4650.0,21.4631,21.4782,21.4481,21.4706,4650.0
2005-08-19 12:30:00,28.52,28.52,28.47,28.48,7500.0,21.4631,21.4631,21.4255,21.433,7500.0
2005-08-19 13:00:00,28.48,28.49,28.41,28.47,19350.0,21.433,21.4405,21.3803,21.4255,19350.0
2005-08-19 13:30:00,28.47,28.48,28.47,28.48,2700.0,21.4255,21.433,21.4255,21.433,2700.0
2005-08-19 14:00:00,28.49,28.5,28.48,28.5,4050.0,21.4405,21.4481,21.433,21.4481,4050.0
2005-08-19 14:30:00,28.49,28.55,28.49,28.51,24750.0,21.4405,21.4857,21.4405,21.4556,24750.0
2005-08-19 15:00:00,28.51,28.52,28.47,28.51,7800.0,21.4556,21.4631,21.4255,21.4556,7800.0
2005-08-19 15:30:00,28.5,28.55,28.47,28.5,13800.0,21.4481,21.4857,21.4255,21.4481,13800.0
2005-08-22 09:30:00,28.53,28.65,28.53,28.65,12150.0,21.4706,21.5609,21.4706,21.5609,12150.0
2005-08-22 10:00:00,28.65,28.77,28.63,28.75,23250.0,21.5609,21.6513,21.5459,21.6362,23250.0
2005-08-22 10:30:00,28.76,28.82,28.72,28.73,17400.0,21.6437,21.6889,21.6136,21.6212,17400.0
2005-08-22 11:00:00,28.73,28.76,28.7,28.74,12900.0,21.6212,21.6437,21.5986,21.6287,12900.0
2005-08-22 11:30:00,28.73,28.73,28.69,28.69,11550.0,21.6212,21.6212,21.5911,21.5911,11550.0
2005-08-22 12:00:00,28.69,28.8,28.69,28.74,16500.0,21.5911,21.6738,21.5911,21.6287,16500.0
2005-08-22 12:30:00,28.74,28.75,28.67,28.69,10650.0,21.6287,21.6362,21.576,21.5911,10650.0
2005-08-22 13:00:00,28.71,28.78,28.69,28.78,27600.0,21.6061,21.6588,21.5911,21.6588,27600.0
2005-08-22 13:30:00,28.77,28.91,28.75,28.91,14250.0,21.6513,21.7566,21.6362,21.7566,14250.0
2005-08-22 14:00:00,28.89,28.9,28.78,28.87,33300.0,21.7416,21.7491,21.6588,21.7265,33300.0
2005-08-22 14:30:00,28.87,28.87,28.8,28.81,8250.0,21.7265,21.7265,21.6738,21.6814,8250.0
2005-08-22 15:00:00,28.79,28.8,28.73,28.77,19050.0,21.6663,21.6738,21.6212,21.6513,19050.0
2005-08-22 15:30:00,28.76,28.84,28.75,28.79,20850.0,21.6437,21.7039,21.6362,21.6663,20850.0
2005-08-23 09:30:00,28.87,28.87,28.77,28.77,8550.0,21.7265,21.7265,21.6513,21.6513,8550.0
2005-08-23 10:00:00,28.75,28.77,28.73,28.77,8550.0,21.6362,21.6513,21.6212,21.6513,8550.0
2005-08-23 10:30:00,28.76,28.81,28.76,28.79,10500.0,21.6437,21.6814,21.6437,21.6663,10500.0
2005-08-23 11:00:00,28.79,28.84,28.76,28.83,8400.0,21.6663,21.7039,21.6437,21.6964,8400.0
2005-08-23 11:30:00,28.84,28.84,28.75,28.78,14250.0,21.7039,21.7039,21.6362,21.6588,14250.0
2005-08-23 12:00:00,28.77,28.77,28.7,28.74,7650.0,21.6513,21.6513,21.5986,21.6287,7650.0
2005-08-23 12:30:00,28.74,28.75,28.72,28.72,6450.0,21.6287,21.6362,21.6136,21.6136,6450.0
2005-08-23 13:00:00,28.72,28.79,28.7,28.76,5400.0,21.6136,21.6663,21.5986,21.6437,5400.0
2005-08-23 13:30:00,28.73,28.84,28.73,28.81,6300.0,21.6212,21.7039,21.6212,21.6814,6300.0
2005-08-23 14:00:00,28.8,28.87,28.76,28.85,7200.0,21.6738,21.7265,21.6437,21.7115,7200.0
2005-08-23 14:30:00,28.85,28.9,28.81,28.89,4050.0,21.7115,21.7491,21.6814,21.7416,4050.0
2005-08-23 15:00:00,28.89,28.89,28.82,28.84,16200.0,21.7416,21.7416,21.6889,21.7039,16200.0
2005-08-23 15:30:00,28.84,28.87,28.8,28.87,29850.0,21.7039,21.7265,21.6738,21.7265,29850.0
2005-08-24 09:30:00,28.88,28.95,28.87,28.93,13950.0,21.734,21.7867,21.7265,21.7717,13950.0
2005-08-24 10:00:00,28.93,29.07,28.93,29.02,13050.0,21.7717,21.877,21.7717,21.8394,13050.0
2005-08-24 10:30:00,28.99,29.06,28.97,28.99,47850.0,21.8168,21.8695,21.8018,21.8168,47850.0
2005-08-24 11:00:00,29.0,29.0,28.87,28.89,34200.0,21.8243,21.8243,21.7265,21.7416,34200.0
2005-08-24 11:30:00,28.87,28.89,28.83,28.89,9000.0,21.7265,21.7416,21.6964,21.7416,9000.0
2005-08-24 12:00:00,28.89,28.93,28.85,28.93,6150.0,21.7416,21.7717,21.7115,21.7717,6150.0
2005-08-24 12:30:00,28.91,28.99,28.91,28.99,7950.0,21.7566,21.8168,21.7566,21.8168,7950.0
2005-08-24 13:00:00,28.98,28.98,28.96,28.97,4800.0,21.8093,21.8093,21.7942,21.8018,4800.0
2005-08-24 13:30:00,28.98,28.98,28.9,28.93,53550.0,21.8093,21.8093,21.7491,21.7717,53550.0
2005-08-24 14:00:00,28.93,28.93,28.9,28.9,24450.0,21.7717,21.7717,21.7491,21.7491,24450.0
2005-08-24 14:30:00,28.9,28.91,28.83,28.85,47850.0,21.7491,21.7566,21.6964,21.7115,47850.0
2005-08-24 15:00:00,28.84,28.84,28.67,28.67,47400.0,21.7039,21.7039,21.576,21.576,47400.0
2005-08-24 15:30:00,28.67,28.79,28.67,28.73,55950.0,21.576,21.6663,21.576,21.6212,55950.0
2005-08-25 09:30:00,28.67,28.73,28.6,28.73,24600.0,21.576,21.6212,21.5233,21.6212,24600.0
2005-08-25 10:00:00,28.73,28.79,28.72,28.75,20250.0,21.6212,21.6663,21.6136,21.6362,20250.0
2005-08-25 10:30:00,28.75,28.75,28.67,28.69,36900.0,21.6362,21.6362,21.576,21.5911,36900.0
2005-08-25 11:00:00,28.67,28.7,28.64,28.67,87000.0,21.576,21.5986,21.5534,21.576,87000.0
2005-08-25 11:30:00,28.67,28.67,28.64,28.67,6600.0,21.576,21.576,21.5534,21.576,6600.0
2005-08-25 12:00:00,28.67,28.67,28.66,28.66,11850.0,21.576,21.576,21.5685,21.5685,11850.0
2005-08-25 12:30:00,28.67,28.68,28.64,28.68,58950.0,21.576,21.5835,21.5534,21.5835,58950.0
2005-08-25 13:00:00,28.69,28.7,28.67,28.68,4650.0,21.5911,21.5986,21.576,21.5835,4650.0
2005-08-25 13:30:00,28.71,28.73,28.66,28.69,10200.0,21.6061,21.6212,21.5685,21.5911,10200.0
2005-08-25 14:00:00,28.69,28.71,28.65,28.7,7050.0,21.5911,21.6061,21.5609,21.5986,7050.0
2005-08-25 14:30:00,28.71,28.71,28.69,28.69,2700.0,21.6061,21.6061,21.5911,21.5911,2700.0
2005-08-25 15:00:00,28.69,28.7,28.67,28.67,7950.0,21.5911,21.5986,21.576,21.576,7950.0
2005-08-25 15:30:00,28.67,28.69,28.62,28.67,73500.0,21.576,21.5911,21.5384,21.576,73500.0
2005-08-26 09:30:00,28.67,28.68,28.63,28.65,13200.0,21.576,21.5835,21.5459,21.5609,13200.0
2005-08-26 10:00:00,28.65,28.71,28.62,28.7,15900.0,21.5609,21.6061,21.5384,21.5986,15900.0
2005-08-26 10:30:00,28.7,28.73,28.66,28.66,8250.0,21.5986,21.6212,21.5685,21.5685,8250.0
2005-08-26 11:00:00,28.65,28.66,28.65,28.65,28800.0,21.5609,21.5685,21.5609,21.5609,28800.0
2005-08-26 11:30:00,28.63,28.63,28.57,28.63,17550.0,21.5459,21.5459,21.5007,21.5459,17550.0
2005-08-26 12:00:00,28.63,28.63,28.62,28.63,2700.0,21.5459,21.5459,21.5384,21.5459,2700.0
2005-08-26 12:30:00,28.63,28.63,28.6,28.62,2100.0,21.5459,21.5459,21.5233,21.5384,2100.0
2005-08-26 13:00:00,28.59,28.61,28.57,28.6,19050.0,21.5158,21.5308,21.5007,21.5233,19050.0
2005-08-26 13:30:00,28.6,28.62,28.57,28.57,5100.0,21.5233,21.5384,21.5007,21.5007,5100.0
2005-08-26 14:00:00,28.6,28.64,28.54,28.63,12300.0,21.5233,21.5534,21.4782,21.5459,12300.0
2005-08-26 14:30:00,28.63,28.63,28.57,28.59,7650.0,21.5459,21.5459,21.5007,21.5158,7650.0
2005-08-26 15:00:00,28.6,28.61,28.5,28.51,13800.0,21.5233,21.5308,21.4481,21.4556,13800.0
2005-08-26 15:30:00,28.51,28.55,28.48,28.51,12450.0,21.4556,21.4857,21.433,21.4556,12450.0
2005-08-29 09:30:00,28.18,28.23,28.15,28.15,18000.0,21.2072,21.2449,21.1847,21.1847,18000.0
2005-08-29 10:00:00,28.17,28.35,28.13,28.33,14850.0,21.1997,21.3352,21.1696,21.3201,14850.0
2005-08-29 10:30:00,28.3,28.37,28.28,28.34,16950.0,21.2976,21.3502,21.2825,21.3277,16950.0
2005-08-29 11:00:00,28.34,28.4,28.33,28.36,5100.0,21.3277,21.3728,21.3201,21.3427,5100.0
2005-08-29 11:30:00,28.36,28.38,28.35,28.35,5700.0,21.3427,21.3578,21.3352,21.3352,5700.0
2005-08-29 12:00:00,28.37,28.37,28.29,28.31,6300.0,21.3502,21.3502,21.29,21.3051,6300.0
2005-08-29 12:30:00,28.3,28.3,28.26,28.28,3300.0,21.2976,21.2976,21.2674,21.2825,3300.0
2005-08-29 13:00:00,28.28,28.45,28.28,28.43,11250.0,21.2825,21.4104,21.2825,21.3954,11250.0
2005-08-29 13:30:00,28.43,28.53,28.43,28.51,2700.0,21.3954,21.4706,21.3954,21.4556,2700.0
2005-08-29 14:00:00,28.52,28.52,28.41,28.41,4200.0,21.4631,21.4631,21.3803,21.3803,4200.0
2005-08-29 14:30:00,28.41,28.45,28.37,28.42,2850.0,21.3803,21.4104,21.3502,21.3879,2850.0
2005-08-29 15:00:00,28.43,28.57,28.43,28.54,17850.0,21.3954,21.5007,21.3954,21.4782,17850.0
2005-08-29 15:30:00,28.55,28.59,28.51,28.59,11250.0,21.4857,21.5158,21.4556,21.5158,11250.0
2005-08-30 09:30:00,28.64,28.64,28.31,28.36,9300.0,21.5534,21.5534,21.3051,21.3427,9300.0
2005-08-30 10:00:00,28.33,28.39,28.23,28.39,10950.0,21.3201,21.3653,21.2449,21.3653,10950.0
2005-08-30 10:30:00,28.38,28.43,28.3,28.37,18000.0,21.3578,21.3954,21.2976,21.3502,18000.0
2005-08-30 11:00:00,28.34,28.39,28.23,28.31,12600.0,21.3277,21.3653,21.2449,21.3051,12600.0
2005-08-30 11:30:00,28.31,28.31,28.26,28.28,9600.0,21.3051,21.3051,21.2674,21.2825,9600.0
2005-08-30 12:00:00,28.27,28.31,28.25,28.31,13500.0,21.275,21.3051,21.2599,21.3051,13500.0
2005-08-30 12:30:00,28.31,28.31,28.25,28.26,12150.0,21.3051,21.3051,21.2599,21.2674,12150.0
2005-08-30 13:00:00,28.23,28.23,28.17,28.21,13650.0,21.2449,21.2449,21.1997,21.2298,13650.0
2005-08-30 13:30:00,28.22,28.32,28.2,28.29,14250.0,21.2373,21.3126,21.2223,21.29,14250.0
2005-08-30 14:00:00,28.29,28.29,28.16,28.19,9300.0,21.29,21.29,21.1922,21.2148,9300.0
2005-08-30 14:30:00,28.19,28.21,28.17,28.17,5700.0,21.2148,21.2298,21.1997,21.1997,5700.0
2005-08-30 15:00:00,28.13,28.13,28.05,28.09,14250.0,21.1696,21.1696,21.1094,21.1395,14250.0
2005-08-30 15:30:00,28.09,28.37,28.09,28.34,55650.0,21.1395,21.3502,21.1395,21.3277,55650.0
2005-08-31 09:30:00,28.36,28.41,28.27,28.27,14250.0,21.3427,21.3803,21.275,21.275,14250.0
2005-08-31 10:00:00,28.23,28.27,28.17,28.17,9150.0,21.2449,21.275,21.1997,21.1997,9150.0
2005-08-31 10:30:00,28.17,28.29,28.17,28.29,10650.0,21.1997,21.29,21.1997,21.29,10650.0
2005-08-31 11:00:00,28.29,28.49,28.28,28.49,16200.0,21.29,21.4405,21.2825,21.4405,16200.0
2005-08-31 11:30:00,28.49,28.53,28.45,28.52,7200.0,21.4405,21.4706,21.4104,21.4631,7200.0
2005-08-31 12:00:00,28.53,28.55,28.41,28.46,8550.0,21.4706,21.4857,21.3803,21.418,8550.0
2005-08-31 12:30:00,28.47,28.57,28.47,28.57,6150.0,21.4255,21.5007,21.4255,21.5007,6150.0
2005-08-31 13:00:00,28.54,28.56,28.47,28.53,35550.0,21.4782,21.4932,21.4255,21.4706,35550.0
2005-08-31 13:30:00,28.55,28.59,28.5,28.53,35100.0,21.4857,21.5158,21.4481,21.4706,35100.0
2005-08-31 14:00:00,28.53,28.58,28.5,28.58,17400.0,21.4706,21.5083,21.4481,21.5083,17400.0
2005-08-31 14:30:00,28.58,28.63,28.55,28.63,22500.0,21.5083,21.5459,21.4857,21.5459,22500.0
2005-08-31 15:00:00,28.63,28.83,28.62,28.83,15150.0,21.5459,21.6964,21.5384,21.6964,15150.0
2005-08-31 15:30:00,28.83,28.97,28.83,28.97,64500.0,21.6964,21.8018,21.6964,21.8018,64500.0
2005-09-01 09:30:00,29.07,29.11,29.03,29.08,17250.0,21.877,21.9071,21.8469,21.8846,17250.0
2005-09-01 10:00:00,29.08,29.08,28.93,28.95,22350.0,21.8846,21.8846,21.7717,21.7867,22350.0
2005-09-01 10:30:00,28.95,29.03,28.95,29.03,47250.0,21.7867,21.8469,21.7867,21.8469,47250.0
2005-09-01 11:00:00,29.03,29.03,28.97,29.0,46950.0,21.8469,21.8469,21.8018,21.8243,46950.0
2005-09-01 11:30:00,29.01,29.11,28.97,29.03,24150.0,21.8319,21.9071,21.8018,21.8469,24150.0
2005-09-01 12:00:00,29.0,29.06,28.99,29.03,35400.0,21.8243,21.8695,21.8168,21.8469,35400.0
2005-09-01 12:30:00,29.01,29.05,28.97,28.97,7950.0,21.8319,21.862,21.8018,21.8018,7950.0
2005-09-01 13:00:00,28.98,28.98,28.94,28.96,4500.0,21.8093,21.8093,21.7792,21.7942,4500.0
2005-09-01 13:30:00,29.0,29.0,28.95,28.95,2850.0,21.8243,21.8243,21.7867,21.7867,2850.0
2005-09-01 14:00:00,28.95,29.01,28.93,28.97,5550.0,21.7867,21.8319,21.7717,21.8018,5550.0
2005-09-01 14:30:00,28.97,29.03,28.97,28.99,10950.0,21.8018,21.8469,21.8018,21.8168,10950.0
2005-09-01 15:00:00,28.99,29.02,28.95,29.01,13950.0,21.8168,21.8394,21.7867,21.8319,13950.0
2005-09-01 15:30:00,29.01,29.03,29.01,29.03,16650.0,21.8319,21.8469,21.8319,21.8469,16650.0
2005-09-02 09:30:00,29.0,29.01,28.99,29.0,4500.0,21.8243,21.8319,21.8168,21.8243,4500.0
2005-09-02 10:00:00,29.0,29.03,29.0,29.03,7350.0,21.8243,21.8469,21.8243,21.8469,7350.0
2005-09-02 10:30:00,29.03,29.04,28.9,28.93,5850.0,21.8469,21.8544,21.7491,21.7717,5850.0
2005-09-02 11:00:00,28.92,28.95,28.87,28.87,7650.0,21.7641,21.7867,21.7265,21.7265,7650.0
2005-09-02 11:30:00,28.88,28.89,28.87,28.89,3000.0,21.734,21.7416,21.7265,21.7416,3000.0
2005-09-02 12:00:00,28.89,29.02,28.89,28.99,20850.0,21.7416,21.8394,21.7416,21.8168,20850.0
2005-09-02 12:30:00,28.97,29.02,28.97,28.97,6450.0,21.8018,21.8394,21.8018,21.8018,6450.0
2005-09-02 13:00:00,28.97,28.97,28.95,28.97,4800.0,21.8018,21.8018,21.7867,21.8018,4800.0
2005-09-02 13:30:00,28.96,28.97,28.91,28.91,10950.0,21.7942,21.8018,21.7566,21.7566,10950.0
2005-09-02 14:00:00,28.91,28.92,28.89,28.92,21600.0,21.7566,21.7641,21.7416,21.7641,21600.0
2005-09-02 14:30:00,28.93,28.93,28.87,28.87,3600.0,21.7717,21.7717,21.7265,21.7265,3600.0
2005-09-02 15:00:00,28.88,28.88,28.84,28.85,3750.0,21.734,21.734,21.7039,21.7115,3750.0
2005-09-02 15:30:00,28.85,28.91,28.83,28.84,10650.0,21.7115,21.7566,21.6964,21.7039,10650.0
2005-09-06 09:30:00,28.97,29.19,28.97,29.19,19500.0,21.8018,21.9673,21.8018,21.9673,19500.0
2005-09-06 10:00:00,29.19,29.33,29.13,29.16,13950.0,21.9673,22.0727,21.9222,21.9448,13950.0
2005-09-06 10:30:00,29.17,29.33,29.17,29.31,7800.0,21.9523,22.0727,21.9523,22.0576,7800.0
2005-09-06 11:00:00,29.31,29.33,29.23,29.23,9750.0,22.0576,22.0727,21.9974,21.9974,9750.0
2005-09-06 11:30:00,29.22,29.22,29.02,29.05,11550.0,21.9899,21.9899,21.8394,21.862,11550.0
2005-09-06 12:00:00,29.03,29.11,29.03,29.1,7650.0,21.8469,21.9071,21.8469,21.8996,7650.0
2005-09-06 12:30:00,29.1,29.1,28.96,29.07,10500.0,21.8996,21.8996,21.7942,21.877,10500.0
2005-09-06 13:00:00,29.05,29.06,28.97,29.01,8700.0,21.862,21.8695,21.8018,21.8319,8700.0
2005-09-06 13:30:00,29.01,29.03,28.97,29.02,6750.0,21.8319,21.8469,21.8018,21.8394,6750.0
2005-09-06 14:00:00,29.01,29.04,28.97,28.99,8700.0,21.8319,21.8544,21.8018,21.8168,8700.0
2005-09-06 14:30:00,28.99,28.99,28.89,28.91,12900.0,21.8168,21.8168,21.7416,21.7566,12900.0
2005-09-06 15:00:00,28.94,29.03,28.88,29.01,21300.0,21.7792,21.8469,21.734,21.8319,21300.0
2005-09-06 15:30:00,29.01,29.09,29.0,29.09,20250.0,21.8319,21.8921,21.8243,21.8921,20250.0
2005-09-07 09:30:00,29.13,29.2,29.01,29.04,10800.0,21.9222,21.9749,21.8319,21.8544,10800.0
2005-09-07 10:00:00,29.03,29.04,29.0,29.03,15300.0,21.8469,21.8544,21.8243,21.8469,15300.0
2005-09-07 10:30:00,29.03,29.11,29.03,29.07,4050.0,21.8469,21.9071,21.8469,21.877,4050.0
2005-09-07 11:00:00,29.07,29.1,29.07,29.07,10050.0,21.877,21.8996,21.877,21.877,10050.0
2005-09-07 11:30:00,29.09,29.09,29.07,29.07,7050.0,21.8921,21.8921,21.877,21.877,7050.0
2005-09-07 12:00:00,29.07,29.13,29.07,29.11,9600.0,21.877,21.9222,21.877,21.9071,9600.0
2005-09-07 12:30:00,29.11,29.11,29.07,29.08,6150.0,21.9071,21.9071,21.877,21.8846,6150.0
2005-09-07 13:00:00,29.1,29.11,29.07,29.07,6750.0,21.8996,21.9071,21.877,21.877,6750.0
2005-09-07 13:30:00,29.07,29.09,29.07,29.07,2850.0,21.877,21.8921,21.877,21.877,2850.0
2005-09-07 14:00:00,29.07,29.15,29.07,29.07,12150.0,21.877,21.9372,21.877,21.877,12150.0
2005-09-07 14:30:00,29.07,29.13,29.07,29.1,9600.0,21.877,21.9222,21.877,21.8996,9600.0
2005-09-07 15:00:00,29.1,29.2,29.1,29.19,10950.0,21.8996,21.9749,21.8996,21.9673,10950.0
2005-09-07 15:30:00,29.19,29.24,29.07,29.23,29250.0,21.9673,22.005,21.877,21.9974,29250.0
2005-09-08 09:30:00,29.18,29.18,29.07,29.07,11700.0,21.9598,21.9598,21.877,21.877,11700.0
2005-09-08 10:00:00,29.07,29.12,29.07,29.07,16800.0,21.877,21.9147,21.877,21.877,16800.0
2005-09-08 10:30:00,29.09,29.17,29.05,29.1,18300.0,21.8921,21.9523,21.862,21.8996,18300.0
2005-09-08 11:00:00,29.1,29.14,29.09,29.12,10200.0,21.8996,21.9297,21.8921,21.9147,10200.0
2005-09-08 11:30:00,29.09,29.11,29.09,29.09,8850.0,21.8921,21.9071,21.8921,21.8921,8850.0
2005-09-08 12:00:00,29.09,29.1,29.02,29.05,59850.0,21.8921,21.8996,21.8394,21.862,59850.0
2005-09-08 12:30:00,29.04,29.04,28.97,29.03,12900.0,21.8544,21.8544,21.8018,21.8469,12900.0
2005-09-08 13:00:00,29.03,29.03,28.98,28.98,1950.0,21.8469,21.8469,21.8093,21.8093,1950.0
2005-09-08 13:30:00,28.98,29.01,28.82,28.84,17400.0,21.8093,21.8319,21.6889,21.7039,17400.0
2005-09-08 14:00:00,28.85,28.87,28.74,28.75,7950.0,21.7115,21.7265,21.6287,21.6362,7950.0
2005-09-08 14:30:00,28.76,28.83,28.73,28.8,8700.0,21.6437,21.6964,21.6212,21.6738,8700.0
2005-09-08 15:00:00,28.78,28.84,28.75,28.83,25950.0,21.6588,21.7039,21.6362,21.6964,25950.0
2005-09-08 15:30:00,28.82,28.93,28.8,28.9,68400.0,21.6889,21.7717,21.6738,21.7491,68400.0
2005-09-09 09:30:00,28.9,28.95,28.84,28.95,189750.0,21.7491,21.7867,21.7039,21.7867,189750.0
2005-09-09 10:00:00,28.95,29.02,28.91,28.95,21450.0,21.7867,21.8394,21.7566,21.7867,21450.0
2005-09-09 10:30:00,28.96,28.97,28.94,28.97,11100.0,21.7942,21.8018,21.7792,21.8018,11100.0
2005-09-09 11:00:00,28.96,28.97,28.95,28.96,7500.0,21.7942,21.8018,21.7867,21.7942,7500.0
2005-09-09 11:30:00,28.95,28.96,28.95,28.95,4050.0,21.7867,21.7942,21.7867,21.7867,4050.0
2005-09-09 12:00:00,28.95,29.04,28.93,29.04,22350.0,21.7867,21.8544,21.7717,21.8544,22350.0
2005-09-09 12:30:00,29.03,29.03,29.01,29.01,2700.0,21.8469,21.8469,21.8319,21.8319,2700.0
2005-09-09 13:00:00,29.01,29.07,28.99,29.07,6450.0,21.8319,21.877,21.8168,21.877,6450.0
2005-09-09 13:30:00,29.07,29.27,29.07,29.23,21600.0,21.877,22.0275,21.877,21.9974,21600.0
2005-09-09 14:00:00,29.25,29.25,29.06,29.22,50700.0,22.0125,22.0125,21.8695,21.9899,50700.0
2005-09-09 14:30:00,29.26,29.47,29.25,29.4,61200.0,22.02,22.1781,22.0125,22.1254,61200.0
2005-09-09 15:00:00,29.4,29.63,29.4,29.55,76200.0,22.1254,22.2985,22.1254,22.2383,76200.0
2005-09-09 15:30:00,29.54,29.62,29.44,29.62,91800.0,22.2307,22.2909,22.1555,22.2909,91800.0
2005-09-12 09:30:00,29.67,30.0,29.67,29.96,54450.0,22.3286,22.5769,22.3286,22.5468,54450.0
2005-09-12 10:00:00,29.93,29.97,29.87,29.93,34950.0,22.5242,22.5543,22.4791,22.5242,34950.0
2005-09-12 10:30:00,29.94,29.94,29.87,29.93,19200.0,22.5318,22.5318,22.4791,22.5242,19200.0
2005-09-12 11:00:00,29.93,29.99,29.89,29.99,40200.0,22.5242,22.5694,22.4941,22.5694,40200.0
2005-09-12 11:30:00,29.99,30.09,29.92,29.93,30450.0,22.5694,22.6446,22.5167,22.5242,30450.0
2005-09-12 12:00:00,29.94,30.01,29.93,30.0,14400.0,22.5318,22.5844,22.5242,22.5769,14400.0
2005-09-12 12:30:00,30.02,30.02,29.93,29.93,9000.0,22.592,22.592,22.5242,22.5242,9000.0
2005-09-12 13:00:00,29.95,29.99,29.93,29.99,17700.0,22.5393,22.5694,22.5242,22.5694,17700.0
2005-09-12 13:30:00,30.0,30.01,29.94,29.96,20100.0,22.5769,22.5844,22.5318,22.5468,20100.0
2005-09-12 14:00:00,29.93,29.97,29.91,29.93,10950.0,22.5242,22.5543,22.5092,22.5242,10950.0
2005-09-12 14:30:00,29.94,30.0,29.94,29.97,14100.0,22.5318,22.5769,22.5318,22.5543,14100.0
2005-09-12 15:00:00,29.98,30.09,29.97,30.08,51000.0,22.5619,22.6446,22.5543,22.6371,51000.0
2005-09-12 15:30:00,30.08,30.24,30.07,30.14,85350.0,22.6371,22.7575,22.6296,22.6823,85350.0
2005-09-13 09:30:00,30.13,30.13,29.94,29.95,33150.0,22.6747,22.6747,22.5318,22.5393,33150.0
2005-09-13 10:00:00,29.95,29.97,29.87,29.91,53550.0,22.5393,22.5543,22.4791,22.5092,53550.0
2005-09-13 10:30:00,29.91,29.91,29.83,29.88,15450.0,22.5092,22.5092,22.449,22.4866,15450.0
2005-09-13 11:00:00,29.87,29.93,29.85,29.92,18000.0,22.4791,22.5242,22.464,22.5167,18000.0
2005-09-13 11:30:00,29.9,29.95,29.9,29.93,6300.0,22.5017,22.5393,22.5017,22.5242,6300.0
2005-09-13 12:00:00,29.93,29.95,29.93,29.95,9300.0,22.5242,22.5393,22.5242,22.5393,9300.0
2005-09-13 12:30:00,29.95,29.95,29.92,29.95,8550.0,22.5393,22.5393,22.5167,22.5393,8550.0
2005-09-13 13:00:00,29.96,29.96,29.93,29.93,7200.0,22.5468,22.5468,22.5242,22.5242,7200.0
2005-09-13 13:30:00,29.93,29.99,29.92,29.93,21450.0,22.5242,22.5694,22.5167,22.5242,21450.0
2005-09-13 14:00:00,29.93,30.03,29.93,29.97,21900.0,22.5242,22.5995,22.5242,22.5543,21900.0
2005-09-13 14:30:00,29.98,29.99,29.92,29.94,13050.0,22.5619,22.5694,22.5167,22.5318,13050.0
2005-09-13 15:00:00,29.94,29.97,29.88,29.9,50700.0,22.5318,22.5543,22.4866,22.5017,50700.0
2005-09-13 15:30:00,29.9,29.96,29.9,29.94,47850.0,22.5017,22.5468,22.5017,22.5318,47850.0
2005-09-14 09:30:00,30.11,30.11,29.97,29.97,15300.0,22.6597,22.6597,22.5543,22.5543,15300.0
2005-09-14 10:00:00,29.97,30.03,29.95,29.95,56100.0,22.5543,22.5995,22.5393,22.5393,56100.0
2005-09-14 10:30:00,29.95,30.03,29.95,29.98,25800.0,22.5393,22.5995,22.5393,22.5619,25800.0
2005-09-14 11:00:00,29.98,29.98,29.97,29.97,16050.0,22.5619,22.5619,22.5543,22.5543,16050.0
2005-09-14 11:30:00,29.97,30.01,29.95,29.95,14400.0,22.5543,22.5844,22.5393,22.5393,14400.0
2005-09-14 12:00:00,29.94,29.97,29.93,29.93,49200.0,22.5318,22.5543,22.5242,22.5242,49200.0
2005-09-14 12:30:00,29.92,29.92,29.79,29.81,20700.0,22.5167,22.5167,22.4189,22.4339,20700.0
2005-09-14 13:00:00,29.81,29.93,29.81,29.91,34650.0,22.4339,22.5242,22.4339,22.5092,34650.0
2005-09-14 13:30:00,29.91,29.91,29.89,29.89,47400.0,22.5092,22.5092,22.4941,22.4941,47400.0
2005-09-14 14:00:00,29.89,29.9,29.79,29.79,31200.0,22.4941,22.5017,22.4189,22.4189,31200.0
2005-09-14 14:30:00,29.8,29.84,29.8,29.83,30750.0,22.4264,22.4565,22.4264,22.449,30750.0
2005-09-14 15:00:00,29.84,29.86,29.83,29.84,60000.0,22.4565,22.4716,22.449,22.4565,60000.0
2005-09-14 15:30:00,29.83,29.89,29.83,29.89,93450.0,22.449,22.4941,22.449,22.4941,93450.0
2005-09-15 09:30:00,29.83,29.93,29.64,29.65,16200.0,22.449,22.5242,22.306,22.3135,16200.0
2005-09-15 10:00:00,29.65,29.65,29.45,29.57,16650.0,22.3135,22.3135,22.163,22.2533,16650.0
2005-09-15 10:30:00,29.58,29.62,29.53,29.58,9600.0,22.2608,22.2909,22.2232,22.2608,9600.0
2005-09-15 11:00:00,29.56,29.56,29.54,29.54,6450.0,22.2458,22.2458,22.2307,22.2307,6450.0
2005-09-15 11:30:00,29.54,29.59,29.53,29.57,14550.0,22.2307,22.2684,22.2232,22.2533,14550.0
2005-09-15 12:00:00,29.57,29.58,29.57,29.57,14850.0,22.2533,22.2608,22.2533,22.2533,14850.0
2005-09-15 12:30:00,29.57,29.57,29.56,29.57,15750.0,22.2533,22.2533,22.2458,22.2533,15750.0
2005-09-15 13:00:00,29.58,29.6,29.58,29.59,3150.0,22.2608,22.2759,22.2608,22.2684,3150.0
2005-09-15 13:30:00,29.6,29.63,29.57,29.61,3750.0,22.2759,22.2985,22.2533,22.2834,3750.0
2005-09-15 14:00:00,29.61,29.61,29.6,29.61,6450.0,22.2834,22.2834,22.2759,22.2834,6450.0
2005-09-15 14:30:00,29.62,29.67,29.62,29.65,18750.0,22.2909,22.3286,22.2909,22.3135,18750.0
2005-09-15 15:00:00,29.65,29.69,29.65,29.69,45600.0,22.3135,22.3436,22.3135,22.3436,45600.0
2005-09-15 15:30:00,29.69,29.74,29.67,29.74,61050.0,22.3436,22.3812,22.3286,22.3812,61050.0
2005-09-16 09:30:00,29.75,29.94,29.75,29.86,34050.0,22.3888,22.5318,22.3888,22.4716,34050.0
2005-09-16 10:00:00,29.85,29.89,29.83,29.86,15000.0,22.464,22.4941,22.449,22.4716,15000.0
2005-09-16 10:30:00,29.88,29.89,29.83,29.84,16800.0,22.4866,22.4941,22.449,22.4565,16800.0
2005-09-16 11:00:00,29.84,29.86,29.83,29.86,11250.0,22.4565,22.4716,22.449,22.4716,11250.0
2005-09-16 11:30:00,29.86,29.86,29.83,29.83,22350.0,22.4716,22.4716,22.449,22.449,22350.0
2005-09-16 12:00:00,29.83,29.84,29.83,29.84,22950.0,22.449,22.4565,22.449,22.4565,22950.0
2005-09-16 12:30:00,29.85,29.87,29.83,29.84,13650.0,22.464,22.4791,22.449,22.4565,13650.0
2005-09-16 13:00:00,29.85,29.85,29.84,29.85,6450.0,22.464,22.464,22.4565,22.464,6450.0
2005-09-16 13:30:00,29.84,29.85,29.83,29.85,12750.0,22.4565,22.464,22.449,22.464,12750.0
2005-09-16 14:00:00,29.85,29.91,29.85,29.87,20850.0,22.464,22.5092,22.464,22.4791,20850.0
2005-09-16 14:30:00,29.87,29.91,29.86,29.91,20100.0,22.4791,22.5092,22.4716,22.5092,20100.0
2005-09-16 15:00:00,29.91,29.95,29.9,29.93,30000.0,22.5092,22.5393,22.5017,22.5242,30000.0
2005-09-16 15:30:00,29.93,29.94,29.86,29.87,92550.0,22.5242,22.5318,22.4716,22.4791,92550.0
2005-09-19 09:30:00,29.93,29.93,29.56,29.56,8700.0,22.5242,22.5242,22.2458,22.2458,8700.0
2005-09-19 10:00:00,29.56,29.56,29.41,29.47,23550.0,22.2458,22.2458,22.1329,22.1781,23550.0
2005-09-19 10:30:00,29.47,29.61,29.47,29.59,20700.0,22.1781,22.2834,22.1781,22.2684,20700.0
2005-09-19 11:00:00,29.59,29.63,29.57,29.61,13800.0,22.2684,22.2985,22.2533,22.2834,13800.0
2005-09-19 11:30:00,29.6,29.61,29.58,29.59,16650.0,22.2759,22.2834,22.2608,22.2684,16650.0
2005-09-19 12:00:00,29.58,29.58,29.57,29.57,10950.0,22.2608,22.2608,22.2533,22.2533,10950.0
2005-09-19 12:30:00,29.56,29.59,29.54,29.59,19650.0,22.2458,22.2684,22.2307,22.2684,19650.0
2005-09-19 13:00:00,29.59,29.59,29.56,29.56,4200.0,22.2684,22.2684,22.2458,22.2458,4200.0
2005-09-19 13:30:00,29.57,29.57,29.55,29.55,8250.0,22.2533,22.2533,22.2383,22.2383,8250.0
2005-09-19 14:00:00,29.55,29.57,29.55,29.56,17550.0,22.2383,22.2533,22.2383,22.2458,17550.0
2005-09-19 14:30:00,29.55,29.58,29.53,29.57,19800.0,22.2383,22.2608,22.2232,22.2533,19800.0
2005-09-19 15:00:00,29.57,29.58,29.53,29.57,18450.0,22.2533,22.2608,22.2232,22.2533,18450.0
2005-09-19 15:30:00,29.57,29.76,29.55,29.74,37050.0,22.2533,22.3963,22.2383,22.3812,37050.0
2005-09-20 09:30:00,29.83,29.83,29.69,29.69,5700.0,22.449,22.449,22.3436,22.3436,5700.0
2005-09-20 10:00:00,29.69,29.69,29.67,29.67,6750.0,22.3436,22.3436,22.3286,22.3286,6750.0
2005-09-20 10:30:00,29.63,29.67,29.62,29.67,21300.0,22.2985,22.3286,22.2909,22.3286,21300.0
2005-09-20 11:00:00,29.67,29.67,29.61,29.62,3900.0,22.3286,22.3286,22.2834,22.2909,3900.0
2005-09-20 11:30:00,29.61,29.61,29.57,29.57,11250.0,22.2834,22.2834,22.2533,22.2533,11250.0
2005-09-20 12:00:00,29.57,29.59,29.57,29.59,6300.0,22.2533,22.2684,22.2533,22.2684,6300.0
2005-09-20 12:30:00,29.59,29.59,29.53,29.59,1500.0,22.2684,22.2684,22.2232,22.2684,1500.0
2005-09-20 13:00:00,29.57,29.57,29.56,29.57,3750.0,22.2533,22.2533,22.2458,22.2533,3750.0
2005-09-20 13:30:00,29.57,29.57,29.53,29.55,3750.0,22.2533,22.2533,22.2232,22.2383,3750.0
2005-09-20 14:00:00,29.54,29.55,29.47,29.48,11400.0,22.2307,22.2383,22.1781,22.1856,11400.0
2005-09-20 14:30:00,29.48,29.49,29.39,29.39,19650.0,22.1856,22.1931,22.1178,22.1178,19650.0
2005-09-20 15:00:00,29.39,29.4,29.1,29.17,21600.0,22.1178,22.1254,21.8996,21.9523,21600.0
2005-09-20 15:30:00,29.17,29.25,29.09,29.11,34050.0,21.9523,22.0125,21.8921,21.9071,34050.0
2005-09-21 09:30:00,29.15,29.15,28.66,28.73,20850.0,21.9372,21.9372,21.5685,21.6212,20850.0
2005-09-21 10:00:00,28.73,28.76,28.65,28.71,30750.0,21.6212,21.6437,21.5609,21.6061,30750.0
2005-09-21 10:30:00,28.73,28.81,28.73,28.74,24600.0,21.6212,21.6814,21.6212,21.6287,24600.0
2005-09-21 11:00:00,28.76,28.79,28.65,28.65,9450.0,21.6437,21.6663,21.5609,21.5609,9450.0
2005-09-21 11:30:00,28.66,28.66,28.53,28.58,10650.0,21.5685,21.5685,21.4706,21.5083,10650.0
2005-09-21 12:00:00,28.57,28.61,28.53,28.58,7800.0,21.5007,21.5308,21.4706,21.5083,7800.0
2005-09-21 12:30:00,28.58,28.6,28.55,28.58,20100.0,21.5083,21.5233,21.4857,21.5083,20100.0
2005-09-21 13:00:00,28.58,28.6,28.47,28.47,18000.0,21.5083,21.5233,21.4255,21.4255,18000.0
2005-09-21 13:30:00,28.49,28.54,28.37,28.38,14250.0,21.4405,21.4782,21.3502,21.3578,14250.0
2005-09-21 14:00:00,28.41,28.41,28.29,28.37,23100.0,21.3803,21.3803,21.29,21.3502,23100.0
2005-09-21 14:30:00,28.35,28.51,28.35,28.45,27900.0,21.3352,21.4556,21.3352,21.4104,27900.0
2005-09-21 15:00:00,28.46,28.46,28.34,28.37,40500.0,21.418,21.418,21.3277,21.3502,40500.0
2005-09-21 15:30:00,28.37,28.41,28.29,28.29,53850.0,21.3502,21.3803,21.29,21.29,53850.0
2005-09-22 09:30:00,28.29,28.3,28.0,28.25,54900.0,21.29,21.2976,21.0718,21.2599,54900.0
2005-09-22 10:00:00,28.3,28.41,28.21,28.4,33300.0,21.2976,21.3803,21.2298,21.3728,33300.0
2005-09-22 10:30:00,28.41,28.47,28.38,28.41,44550.0,21.3803,21.4255,21.3578,21.3803,44550.0
2005-09-22 11:00:00,28.43,28.5,28.39,28.39,55050.0,21.3954,21.4481,21.3653,21.3653,55050.0
2005-09-22 11:30:00,28.39,28.39,28.29,28.37,33750.0,21.3653,21.3653,21.29,21.3502,33750.0
2005-09-22 12:00:00,28.36,28.36,28.29,28.31,22350.0,21.3427,21.3427,21.29,21.3051,22350.0
2005-09-22 12:30:00,28.31,28.31,28.25,28.25,22950.0,21.3051,21.3051,21.2599,21.2599,22950.0
2005-09-22 13:00:00,28.26,28.29,28.23,28.28,42450.0,21.2674,21.29,21.2449,21.2825,42450.0
2005-09-22 13:30:00,28.25,28.37,28.25,28.37,53850.0,21.2599,21.3502,21.2599,21.3502,53850.0
2005-09-22 14:00:00,28.38,28.41,28.2,28.21,42900.0,21.3578,21.3803,21.2223,21.2298,42900.0
2005-09-22 14:30:00,28.23,28.36,28.19,28.34,34350.0,21.2449,21.3427,21.2148,21.3277,34350.0
2005-09-22 15:00:00,28.34,28.54,28.28,28.54,67800.0,21.3277,21.4782,21.2825,21.4782,67800.0
2005-09-22 15:30:00,28.55,28.73,28.55,28.72,97200.0,21.4857,21.6212,21.4857,21.6136,97200.0
2005-09-23 09:30:00,28.73,28.73,28.33,28.33,13800.0,21.6212,21.6212,21.3201,21.3201,13800.0
2005-09-23 10:00:00,28.32,28.37,28.27,28.37,18450.0,21.3126,21.3502,21.275,21.3502,18450.0
2005-09-23 10:30:00,28.37,28.37,28.3,28.37,16200.0,21.3502,21.3502,21.2976,21.3502,16200.0
2005-09-23 11:00:00,28.37,28.37,28.31,28.32,16500.0,21.3502,21.3502,21.3051,21.3126,16500.0
2005-09-23 11:30:00,28.32,28.35,28.31,28.35,17700.0,21.3126,21.3352,21.3051,21.3352,17700.0
2005-09-23 12:00:00,28.35,28.36,28.33,28.33,30750.0,21.3352,21.3427,21.3201,21.3201,30750.0
2005-09-23 12:30:00,28.33,28.33,28.24,28.27,9000.0,21.3201,21.3201,21.2524,21.275,9000.0
2005-09-23 13:00:00,28.27,28.33,28.27,28.33,8700.0,21.275,21.3201,21.275,21.3201,8700.0
2005-09-23 13:30:00,28.33,28.53,28.31,28.53,16500.0,21.3201,21.4706,21.3051,21.4706,16500.0
2005-09-23 14:00:00,28.53,28.57,28.49,28.52,22650.0,21.4706,21.5007,21.4405,21.4631,22650.0
2005-09-23 14:30:00,28.51,28.55,28.5,28.54,35400.0,21.4556,21.4857,21.4481,21.4782,35400.0
2005-09-23 15:00:00,28.54,28.67,28.54,28.67,30750.0,21.4782,21.576,21.4782,21.576,30750.0
2005-09-23 15:30:00,28.7,28.73,28.6,28.66,32250.0,21.5986,21.6212,21.5233,21.5685,32250.0
2005-09-26 09:30:00,28.86,28.92,28.25,28.25,21000.0,21.719,21.7641,21.2599,21.2599,21000.0
2005-09-26 10:00:00,28.21,28.31,28.17,28.29,37500.0,21.2298,21.3051,21.1997,21.29,37500.0
2005-09-26 10:30:00,28.3,28.38,28.27,28.32,24300.0,21.2976,21.3578,21.275,21.3126,24300.0
2005-09-26 11:00:00,28.33,28.33,28.23,28.26,27750.0,21.3201,21.3201,21.2449,21.2674,27750.0
2005-09-26 11:30:00,28.25,28.25,28.2,28.23,17850.0,21.2599,21.2599,21.2223,21.2449,17850.0
2005-09-26 12:00:00,28.23,28.33,28.17,28.17,20550.0,21.2449,21.3201,21.1997,21.1997,20550.0
2005-09-26 12:30:00,28.17,28.17,28.02,28.09,55650.0,21.1997,21.1997,21.0868,21.1395,55650.0
2005-09-26 13:00:00,28.07,28.1,27.78,27.85,36600.0,21.1245,21.147,20.9062,20.9589,36600.0
2005-09-26 13:30:00,27.84,27.86,27.77,27.8,27300.0,20.9514,20.9664,20.8987,20.9213,27300.0
2005-09-26 14:00:00,27.8,27.83,27.4,27.67,122250.0,20.9213,20.9438,20.6202,20.8234,122250.0
2005-09-26 14:30:00,27.69,27.97,27.68,27.97,98250.0,20.8385,21.0492,20.831,21.0492,98250.0
2005-09-26 15:00:00,27.97,28.19,27.97,28.17,74400.0,21.0492,21.2148,21.0492,21.1997,74400.0
2005-09-26 15:30:00,28.17,28.29,28.17,28.23,39600.0,21.1997,21.29,21.1997,21.2449,39600.0
2005-09-27 09:30:00,28.35,28.35,28.15,28.16,15750.0,21.3352,21.3352,21.1847,21.1922,15750.0
2005-09-27 10:00:00,28.16,28.16,27.93,27.96,25800.0,21.1922,21.1922,21.0191,21.0417,25800.0
2005-09-27 10:30:00,27.96,27.98,27.95,27.97,20850.0,21.0417,21.0567,21.0342,21.0492,20850.0
2005-09-27 11:00:00,27.96,27.97,27.9,27.94,15750.0,21.0417,21.0492,20.9965,21.0266,15750.0
2005-09-27 11:30:00,27.95,28.04,27.94,28.04,13950.0,21.0342,21.1019,21.0266,21.1019,13950.0
2005-09-27 12:00:00,28.03,28.1,27.98,28.1,20100.0,21.0944,21.147,21.0567,21.147,20100.0
2005-09-27 12:30:00,28.09,28.13,28.08,28.12,10650.0,21.1395,21.1696,21.132,21.1621,10650.0
2005-09-27 13:00:00,28.11,28.19,28.11,28.12,23100.0,21.1546,21.2148,21.1546,21.1621,23100.0
2005-09-27 13:30:00,28.12,28.21,28.1,28.21,32100.0,21.1621,21.2298,21.147,21.2298,32100.0
2005-09-27 14:00:00,28.22,28.31,28.2,28.3,23550.0,21.2373,21.3051,21.2223,21.2976,23550.0
2005-09-27 14:30:00,28.3,28.48,28.3,28.48,22050.0,21.2976,21.433,21.2976,21.433,22050.0
2005-09-27 15:00:00,28.48,28.48,28.31,28.33,59100.0,21.433,21.433,21.3051,21.3201,59100.0
2005-09-27 15:30:00,28.34,28.37,28.27,28.3,37950.0,21.3277,21.3502,21.275,21.2976,37950.0
2005-09-28 09:30:00,28.41,28.43,28.29,28.41,14250.0,21.3803,21.3954,21.29,21.3803,14250.0
2005-09-28 10:00:00,28.47,28.47,28.31,28.31,4650.0,21.4255,21.4255,21.3051,21.3051,4650.0
2005-09-28 10:30:00,28.31,28.32,28.23,28.23,15300.0,21.3051,21.3126,21.2449,21.2449,15300.0
2005-09-28 11:00:00,28.23,28.23,28.15,28.19,8100.0,21.2449,21.2449,21.1847,21.2148,8100.0
2005-09-28 11:30:00,28.19,28.19,28.03,28.04,9900.0,21.2148,21.2148,21.0944,21.1019,9900.0
2005-09-28 12:00:00,28.04,28.09,28.0,28.0,3450.0,21.1019,21.1395,21.0718,21.0718,3450.0
2005-09-28 12:30:00,28.0,28.05,27.97,28.02,10500.0,21.0718,21.1094,21.0492,21.0868,10500.0
2005-09-28 13:00:00,28.02,28.1,27.99,27.99,15600.0,21.0868,21.147,21.0643,21.0643,15600.0
2005-09-28 13:30:00,27.99,28.01,27.88,27.93,16650.0,21.0643,21.0793,20.9815,21.0191,16650.0
2005-09-28 14:00:00,27.92,28.03,27.88,28.03,19950.0,21.0116,21.0944,20.9815,21.0944,19950.0
2005-09-28 14:30:00,28.07,28.07,27.97,28.0,18750.0,21.1245,21.1245,21.0492,21.0718,18750.0
2005-09-28 15:00:00,28.01,28.04,27.97,28.01,22200.0,21.0793,21.1019,21.0492,21.0793,22200.0
2005-09-28 15:30:00,28.01,28.07,27.94,27.99,24000.0,21.0793,21.1245,21.0266,21.0643,24000.0
2005-09-29 09:30:00,28.01,28.03,27.9,27.91,6150.0,21.0793,21.0944,20.9965,21.0041,6150.0
2005-09-29 10:00:00,27.91,27.98,27.9,27.95,4500.0,21.0041,21.0567,20.9965,21.0342,4500.0
2005-09-29 10:30:00,27.92,28.0,27.91,27.91,7650.0,21.0116,21.0718,21.0041,21.0041,7650.0
2005-09-29 11:00:00,27.89,27.89,27.79,27.79,10950.0,20.989,20.989,20.9137,20.9137,10950.0
2005-09-29 11:30:00,27.8,27.97,27.75,27.92,25500.0,20.9213,21.0492,20.8836,21.0116,25500.0
2005-09-29 12:00:00,27.93,27.93,27.85,27.89,8550.0,21.0191,21.0191,20.9589,20.989,8550.0
2005-09-29 12:30:00,27.87,27.92,27.86,27.89,3900.0,20.974,21.0116,20.9664,20.989,3900.0
2005-09-29 13:00:00,27.89,27.99,27.88,27.93,21450.0,20.989,21.0643,20.9815,21.0191,21450.0
2005-09-29 13:30:00,27.97,28.0,27.96,27.99,13500.0,21.0492,21.0718,21.0417,21.0643,13500.0
2005-09-29 14:00:00,27.97,28.04,27.97,28.01,15450.0,21.0492,21.1019,21.0492,21.0793,15450.0
2005-09-29 14:30:00,28.01,28.05,27.99,27.99,11100.0,21.0793,21.1094,21.0643,21.0643,11100.0
2005-09-29 15:00:00,27.99,28.15,27.95,28.15,33900.0,21.0643,21.1847,21.0342,21.1847,33900.0
2005-09-29 15:30:00,28.15,28.27,28.14,28.27,57900.0,21.1847,21.275,21.1771,21.275,57900.0
2005-09-30 09:30:00,28.3,28.31,28.22,28.24,30600.0,21.2976,21.3051,21.2373,21.2524,30600.0
2005-09-30 10:00:00,28.24,28.32,28.23,28.31,28200.0,21.2524,21.3126,21.2449,21.3051,28200.0
2005-09-30 10:30:00,28.32,28.41,28.29,28.41,66450.0,21.3126,21.3803,21.29,21.3803,66450.0
2005-09-30 11:00:00,28.41,28.47,28.37,28.44,14550.0,21.3803,21.4255,21.3502,21.4029,14550.0
2005-09-30 11:30:00,28.43,28.49,28.41,28.45,10800.0,21.3954,21.4405,21.3803,21.4104,10800.0
2005-09-30 12:00:00,28.45,28.49,28.43,28.47,7950.0,21.4104,21.4405,21.3954,21.4255,7950.0
2005-09-30 12:30:00,28.47,28.47,28.4,28.4,4350.0,21.4255,21.4255,21.3728,21.3728,4350.0
2005-09-30 13:00:00,28.41,28.43,28.39,28.41,2850.0,21.3803,21.3954,21.3653,21.3803,2850.0
2005-09-30 13:30:00,28.42,28.46,28.4,28.42,3000.0,21.3879,21.418,21.3728,21.3879,3000.0
2005-09-30 14:00:00,28.39,28.41,28.33,28.33,7950.0,21.3653,21.3803,21.3201,21.3201,7950.0
2005-09-30 14:30:00,28.35,28.39,28.32,28.35,16500.0,21.3352,21.3653,21.3126,21.3352,16500.0
2005-09-30 15:00:00,28.35,28.36,28.28,28.31,19500.0,21.3352,21.3427,21.2825,21.3051,19500.0
2005-09-30 15:30:00,28.32,28.34,28.29,28.31,58500.0,21.3126,21.3277,21.29,21.3051,58500.0
2005-10-03 09:30:00,28.47,28.75,28.46,28.71,17400.0,21.4255,21.6362,21.418,21.6061,17400.0
2005-10-03 10:00:00,28.74,28.77,28.63,28.63,7800.0,21.6287,21.6513,21.5459,21.5459,7800.0
2005-10-03 10:30:00,28.62,28.62,28.53,28.58,24000.0,21.5384,21.5384,21.4706,21.5083,24000.0
2005-10-03 11:00:00,28.6,28.7,28.6,28.62,10050.0,21.5233,21.5986,21.5233,21.5384,10050.0
2005-10-03 11:30:00,28.63,28.63,28.53,28.57,15000.0,21.5459,21.5459,21.4706,21.5007,15000.0
2005-10-03 12:00:00,28.57,28.6,28.55,28.59,9300.0,21.5007,21.5233,21.4857,21.5158,9300.0
2005-10-03 12:30:00,28.6,28.6,28.55,28.58,6900.0,21.5233,21.5233,21.4857,21.5083,6900.0
2005-10-03 13:00:00,28.57,28.66,28.57,28.64,7650.0,21.5007,21.5685,21.5007,21.5534,7650.0
2005-10-03 13:30:00,28.63,28.7,28.61,28.7,6750.0,21.5459,21.5986,21.5308,21.5986,6750.0
2005-10-03 14:00:00,28.7,28.77,28.67,28.73,15450.0,21.5986,21.6513,21.576,21.6212,15450.0
2005-10-03 14:30:00,28.72,28.72,28.66,28.67,13950.0,21.6136,21.6136,21.5685,21.576,13950.0
2005-10-03 15:00:00,28.67,28.73,28.65,28.69,13800.0,21.576,21.6212,21.5609,21.5911,13800.0
2005-10-03 15:30:00,28.67,28.81,28.67,28.75,29700.0,21.576,21.6814,21.576,21.6362,29700.0
2005-10-04 09:30:00,28.85,28.86,28.71,28.78,8700.0,21.7115,21.719,21.6061,21.6588,8700.0
2005-10-04 10:00:00,28.79,28.94,28.76,28.81,19500.0,21.6663,21.7792,21.6437,21.6814,19500.0
2005-10-04 10:30:00,28.8,28.82,28.78,28.82,23400.0,21.6738,21.6889,21.6588,21.6889,23400.0
2005-10-04 11:00:00,28.8,28.83,28.79,28.83,26100.0,21.6738,21.6964,21.6663,21.6964,26100.0
2005-10-04 11:30:00,28.83,28.93,28.81,28.93,45150.0,21.6964,21.7717,21.6814,21.7717,45150.0
2005-10-04 12:00:00,28.92,28.93,28.89,28.93,4350.0,21.7641,21.7717,21.7416,21.7717,4350.0
2005-10-04 12:30:00,28.93,28.93,28.9,28.91,1650.0,21.7717,21.7717,21.7491,21.7566,1650.0
2005-10-04 13:00:00,28.91,28.92,28.89,28.91,3450.0,21.7566,21.7641,21.7416,21.7566,3450.0
2005-10-04 13:30:00,28.91,28.93,28.87,28.87,9600.0,21.7566,21.7717,21.7265,21.7265,9600.0
2005-10-04 14:00:00,28.87,28.91,28.85,28.85,18600.0,21.7265,21.7566,21.7115,21.7115,18600.0
2005-10-04 14:30:00,28.85,28.91,28.85,28.87,26850.0,21.7115,21.7566,21.7115,21.7265,26850.0
2005-10-04 15:00:00,28.87,28.91,28.8,28.84,53700.0,21.7265,21.7566,21.6738,21.7039,53700.0
2005-10-04 15:30:00,28.85,28.86,28.77,28.78,62100.0,21.7115,21.719,21.6513,21.6588,62100.0
2005-10-05 09:30:00,28.72,28.75,28.44,28.44,8700.0,21.6136,21.6362,21.4029,21.4029,8700.0
2005-10-05 10:00:00,28.43,28.43,28.2,28.36,12750.0,21.3954,21.3954,21.2223,21.3427,12750.0
2005-10-05 10:30:00,28.36,28.51,28.31,28.43,12750.0,21.3427,21.4556,21.3051,21.3954,12750.0
2005-10-05 11:00:00,28.46,28.53,28.27,28.29,23550.0,21.418,21.4706,21.275,21.29,23550.0
2005-10-05 11:30:00,28.29,28.29,28.15,28.27,13950.0,21.29,21.29,21.1847,21.275,13950.0
2005-10-05 12:00:00,28.24,28.29,28.18,28.25,9300.0,21.2524,21.29,21.2072,21.2599,9300.0
2005-10-05 12:30:00,28.25,28.3,28.23,28.27,10650.0,21.2599,21.2976,21.2449,21.275,10650.0
2005-10-05 13:00:00,28.22,28.37,28.22,28.37,9600.0,21.2373,21.3502,21.2373,21.3502,9600.0
2005-10-05 13:30:00,28.39,28.41,28.28,28.29,7200.0,21.3653,21.3803,21.2825,21.29,7200.0
2005-10-05 14:00:00,28.29,28.39,28.29,28.33,17400.0,21.29,21.3653,21.29,21.3201,17400.0
2005-10-05 14:30:00,28.31,28.31,28.21,28.27,36450.0,21.3051,21.3051,21.2298,21.275,36450.0
2005-10-05 15:00:00,28.27,28.29,28.13,28.13,45300.0,21.275,21.29,21.1696,21.1696,45300.0
2005-10-05 15:30:00,28.14,28.16,28.06,28.07,54150.0,21.1771,21.1922,21.1169,21.1245,54150.0
2005-10-06 09:30:00,28.01,28.03,27.67,27.8,20850.0,21.0793,21.0944,20.8234,20.9213,20850.0
2005-10-06 10:00:00,27.83,27.83,27.7,27.71,20250.0,20.9438,20.9438,20.846,20.8535,20250.0
2005-10-06 10:30:00,27.7,27.77,27.67,27.68,18300.0,20.846,20.8987,20.8234,20.831,18300.0
2005-10-06 11:00:00,27.69,27.83,27.67,27.8,8400.0,20.8385,20.9438,20.8234,20.9213,8400.0
2005-10-06 11:30:00,27.77,27.77,27.69,27.73,7350.0,20.8987,20.8987,20.8385,20.8686,7350.0
2005-10-06 12:00:00,27.73,27.79,27.63,27.63,9900.0,20.8686,20.9137,20.7933,20.7933,9900.0
2005-10-06 12:30:00,27.62,27.63,27.52,27.6,13500.0,20.7858,20.7933,20.7106,20.7708,13500.0
2005-10-06 13:00:00,27.59,27.65,27.51,27.55,11700.0,20.7632,20.8084,20.703,20.7331,11700.0
2005-10-06 13:30:00,27.55,27.59,27.37,27.37,29700.0,20.7331,20.7632,20.5977,20.5977,29700.0
2005-10-06 14:00:00,27.37,27.51,27.33,27.49,19500.0,20.5977,20.703,20.5676,20.688,19500.0
2005-10-06 14:30:00,27.47,27.6,27.47,27.5,8250.0,20.6729,20.7708,20.6729,20.6955,8250.0
2005-10-06 15:00:00,27.53,27.6,27.47,27.49,12900.0,20.7181,20.7708,20.6729,20.688,12900.0
2005-10-06 15:30:00,27.46,27.69,27.4,27.62,34950.0,20.6654,20.8385,20.6202,20.7858,34950.0
2005-10-07 09:30:00,27.69,27.94,27.69,27.77,10950.0,20.8385,21.0266,20.8385,20.8987,10950.0
2005-10-07 10:00:00,27.75,27.76,27.75,27.76,4500.0,20.8836,20.8912,20.8836,20.8912,4500.0
2005-10-07 10:30:00,27.73,27.79,27.65,27.65,11850.0,20.8686,20.9137,20.8084,20.8084,11850.0
2005-10-07 11:00:00,27.66,27.71,27.66,27.67,1500.0,20.8159,20.8535,20.8159,20.8234,1500.0
2005-10-07 11:30:00,27.68,27.68,27.63,27.65,10800.0,20.831,20.831,20.7933,20.8084,10800.0
2005-10-07 12:00:00,27.66,27.67,27.56,27.57,9000.0,20.8159,20.8234,20.7407,20.7482,9000.0
2005-10-07 12:30:00,27.55,27.55,27.5,27.51,11550.0,20.7331,20.7331,20.6955,20.703,11550.0
2005-10-07 13:00:00,27.51,27.61,27.49,27.59,6600.0,20.703,20.7783,20.688,20.7632,6600.0
2005-10-07 13:30:00,27.58,27.59,27.57,27.57,2100.0,20.7557,20.7632,20.7482,20.7482,2100.0
2005-10-07 14:00:00,27.58,27.58,27.51,27.55,3450.0,20.7557,20.7557,20.703,20.7331,3450.0
2005-10-07 14:30:00,27.55,27.56,27.51,27.52,8400.0,20.7331,20.7407,20.703,20.7106,8400.0
2005-10-07 15:00:00,27.53,27.73,27.51,27.72,16650.0,20.7181,20.8686,20.703,20.8611,16650.0
2005-10-07 15:30:00,27.72,27.73,27.65,27.71,27600.0,20.8611,20.8686,20.8084,20.8535,27600.0
2005-10-10 09:30:00,27.78,27.78,27.57,27.57,3900.0,20.9062,20.9062,20.7482,20.7482,3900.0
2005-10-10 10:00:00,27.57,27.57,27.5,27.53,7650.0,20.7482,20.7482,20.6955,20.7181,7650.0
2005-10-10 10:30:00,27.51,27.59,27.49,27.55,5850.0,20.703,20.7632,20.688,20.7331,5850.0
2005-10-10 11:00:00,27.53,27.57,27.53,27.57,450.0,20.7181,20.7482,20.7181,20.7482,450.0
2005-10-10 11:30:00,27.58,27.6,27.48,27.49,3600.0,20.7557,20.7708,20.6805,20.688,3600.0
2005-10-10 12:00:00,27.5,27.57,27.5,27.57,5250.0,20.6955,20.7482,20.6955,20.7482,5250.0
2005-10-10 12:30:00,27.57,27.57,27.55,27.57,3900.0,20.7482,20.7482,20.7331,20.7482,3900.0
2005-10-10 13:00:00,27.6,27.61,27.5,27.56,10350.0,20.7708,20.7783,20.6955,20.7407,10350.0
2005-10-10 13:30:00,27.57,27.61,27.51,27.55,4950.0,20.7482,20.7783,20.703,20.7331,4950.0
2005-10-10 14:00:00,27.53,27.53,27.43,27.43,3150.0,20.7181,20.7181,20.6428,20.6428,3150.0
2005-10-10 14:30:00,27.47,27.51,27.4,27.51,7050.0,20.6729,20.703,20.6202,20.703,7050.0
2005-10-10 15:00:00,27.51,27.55,27.49,27.53,7650.0,20.703,20.7331,20.688,20.7181,7650.0
2005-10-10 15:30:00,27.51,27.57,27.45,27.47,8550.0,20.703,20.7482,20.6579,20.6729,8550.0
2005-10-11 09:30:00,27.49,27.6,27.49,27.58,2700.0,20.688,20.7708,20.688,20.7557,2700.0
2005-10-11 10:00:00,27.55,27.55,27.51,27.55,2100.0,20.7331,20.7331,20.703,20.7331,2100.0
2005-10-11 10:30:00,27.62,27.63,27.53,27.53,2250.0,20.7858,20.7933,20.7181,20.7181,2250.0
2005-10-11 11:00:00,27.49,27.59,27.48,27.59,4650.0,20.688,20.7632,20.6805,20.7632,4650.0
2005-10-11 11:30:00,27.59,27.59,27.51,27.53,9150.0,20.7632,20.7632,20.703,20.7181,9150.0
2005-10-11 12:00:00,27.52,27.52,27.47,27.48,6000.0,20.7106,20.7106,20.6729,20.6805,6000.0
2005-10-11 12:30:00,27.48,27.51,27.48,27.49,3600.0,20.6805,20.703,20.6805,20.688,3600.0
2005-10-11 13:00:00,27.49,27.54,27.49,27.51,4500.0,20.688,20.7256,20.688,20.703,4500.0
2005-10-11 13:30:00,27.51,27.54,27.5,27.5,3300.0,20.703,20.7256,20.6955,20.6955,3300.0
2005-10-11 14:00:00,27.5,27.61,27.45,27.6,8850.0,20.6955,20.7783,20.6579,20.7708,8850.0
2005-10-11 14:30:00,27.6,27.6,27.55,27.55,8550.0,20.7708,20.7708,20.7331,20.7331,8550.0
2005-10-11 15:00:00,27.53,27.55,27.43,27.43,8100.0,20.7181,20.7331,20.6428,20.6428,8100.0
2005-10-11 15:30:00,27.43,27.46,27.4,27.41,29400.0,20.6428,20.6654,20.6202,20.6278,29400.0
2005-10-12 09:30:00,27.47,27.53,27.47,27.53,13650.0,20.6729,20.7181,20.6729,20.7181,13650.0
2005-10-12 10:00:00,27.53,27.53,27.41,27.44,11400.0,20.7181,20.7181,20.6278,20.6503,11400.0
2005-10-12 10:30:00,27.43,27.43,27.32,27.37,20850.0,20.6428,20.6428,20.56,20.5977,20850.0
2005-10-12 11:00:00,27.37,27.44,27.33,27.39,13950.0,20.5977,20.6503,20.5676,20.6127,13950.0
2005-10-12 11:30:00,27.4,27.4,27.29,27.29,8550.0,20.6202,20.6202,20.5375,20.5375,8550.0
2005-10-12 12:00:00,27.28,27.44,27.27,27.43,20550.0,20.5299,20.6503,20.5224,20.6428,20550.0
2005-10-12 12:30:00,27.43,27.51,27.42,27.42,12600.0,20.6428,20.703,20.6353,20.6353,12600.0
2005-10-12 13:00:00,27.42,27.59,27.42,27.53,13050.0,20.6353,20.7632,20.6353,20.7181,13050.0
2005-10-12 13:30:00,27.53,27.53,27.43,27.43,9300.0,20.7181,20.7181,20.6428,20.6428,9300.0
2005-10-12 14:00:00,27.44,27.44,27.3,27.35,9450.0,20.6503,20.6503,20.545,20.5826,9450.0
2005-10-12 14:30:00,27.35,27.45,27.35,27.36,12300.0,20.5826,20.6579,20.5826,20.5901,12300.0
2005-10-12 15:00:00,27.39,27.51,27.37,27.47,14100.0,20.6127,20.703,20.5977,20.6729,14100.0
2005-10-12 15:30:00,27.45,27.51,27.39,27.43,32400.0,20.6579,20.703,20.6127,20.6428,32400.0
2005-10-13 09:30:00,27.35,27.38,27.26,27.38,11250.0,20.6426,20.6653,20.5747,20.6653,11250.0
2005-10-13 10:00:00,27.44,27.53,27.42,27.53,19050.0,20.7105,20.7785,20.6954,20.7785,19050.0
2005-10-13 10:30:00,27.51,27.51,27.45,27.45,16500.0,20.7634,20.7634,20.7181,20.7181,16500.0
2005-10-13 11:00:00,27.46,27.49,27.41,27.43,15600.0,20.7256,20.7483,20.6879,20.703,15600.0
2005-10-13 11:30:00,27.41,27.41,27.29,27.29,6600.0,20.6879,20.6879,20.5973,20.5973,6600.0
2005-10-13 12:00:00,27.28,27.47,27.28,27.44,27600.0,20.5898,20.7332,20.5898,20.7105,27600.0
2005-10-13 12:30:00,27.44,27.5,27.43,27.5,19500.0,20.7105,20.7558,20.703,20.7558,19500.0
2005-10-13 13:00:00,27.53,27.58,27.49,27.51,13200.0,20.7785,20.8162,20.7483,20.7634,13200.0
2005-10-13 13:30:00,27.51,27.51,27.39,27.43,10050.0,20.7634,20.7634,20.6728,20.703,10050.0
2005-10-13 14:00:00,27.43,27.51,27.39,27.48,9750.0,20.703,20.7634,20.6728,20.7407,9750.0
2005-10-13 14:30:00,27.48,27.57,27.42,27.47,9300.0,20.7407,20.8087,20.6954,20.7332,9300.0
2005-10-13 15:00:00,27.47,27.52,27.41,27.47,15750.0,20.7332,20.7709,20.6879,20.7332,15750.0
2005-10-13 15:30:00,27.48,27.48,27.42,27.47,40500.0,20.7407,20.7407,20.6954,20.7332,40500.0
2005-10-14 09:30:00,27.6,27.65,27.57,27.63,8250.0,20.8313,20.869,20.8087,20.8539,8250.0
2005-10-14 10:00:00,27.61,27.63,27.5,27.5,9450.0,20.8388,20.8539,20.7558,20.7558,9450.0
2005-10-14 10:30:00,27.51,27.53,27.47,27.53,20100.0,20.7634,20.7785,20.7332,20.7785,20100.0
2005-10-14 11:00:00,27.54,27.57,27.49,27.53,2550.0,20.786,20.8087,20.7483,20.7785,2550.0
2005-10-14 11:30:00,27.57,27.73,27.53,27.73,7950.0,20.8087,20.9294,20.7785,20.9294,7950.0
2005-10-14 12:00:00,27.77,27.88,27.75,27.8,16650.0,20.9596,21.0426,20.9445,20.9823,16650.0
2005-10-14 12:30:00,27.83,27.85,27.79,27.79,34800.0,21.0049,21.02,20.9747,20.9747,34800.0
2005-10-14 13:00:00,27.8,27.8,27.67,27.7,9150.0,20.9823,20.9823,20.8841,20.9068,9150.0
2005-10-14 13:30:00,27.7,27.7,27.65,27.67,5850.0,20.9068,20.9068,20.869,20.8841,5850.0
2005-10-14 14:00:00,27.66,27.66,27.59,27.63,6600.0,20.8766,20.8766,20.8238,20.8539,6600.0
2005-10-14 14:30:00,27.63,27.77,27.62,27.77,63000.0,20.8539,20.9596,20.8464,20.9596,63000.0
2005-10-14 15:00:00,27.77,27.77,27.69,27.71,33450.0,20.9596,20.9596,20.8992,20.9143,33450.0
2005-10-14 15:30:00,27.72,27.72,27.64,27.71,56550.0,20.9219,20.9219,20.8615,20.9143,56550.0
2005-10-17 09:30:00,27.75,27.78,27.67,27.67,8850.0,20.9445,20.9672,20.8841,20.8841,8850.0
2005-10-17 10:00:00,27.75,27.75,27.67,27.73,36600.0,20.9445,20.9445,20.8841,20.9294,36600.0
2005-10-17 10:30:00,27.73,27.73,27.65,27.69,25650.0,20.9294,20.9294,20.869,20.8992,25650.0
2005-10-17 11:00:00,27.67,27.71,27.67,27.67,5850.0,20.8841,20.9143,20.8841,20.8841,5850.0
2005-10-17 11:30:00,27.67,27.71,27.66,27.66,57900.0,20.8841,20.9143,20.8766,20.8766,57900.0
2005-10-17 12:00:00,27.69,27.7,27.66,27.66,7350.0,20.8992,20.9068,20.8766,20.8766,7350.0
2005-10-17 12:30:00,27.67,27.73,27.67,27.7,21450.0,20.8841,20.9294,20.8841,20.9068,21450.0
2005-10-17 13:00:00,27.68,27.77,27.68,27.73,9600.0,20.8917,20.9596,20.8917,20.9294,9600.0
2005-10-17 13:30:00,27.71,27.78,27.69,27.72,7500.0,20.9143,20.9672,20.8992,20.9219,7500.0
2005-10-17 14:00:00,27.73,27.79,27.7,27.72,10050.0,20.9294,20.9747,20.9068,20.9219,10050.0
2005-10-17 14:30:00,27.71,27.84,27.7,27.79,9300.0,20.9143,21.0124,20.9068,20.9747,9300.0
2005-10-17 15:00:00,27.8,27.93,27.8,27.91,19050.0,20.9823,21.0804,20.9823,21.0653,19050.0
2005-10-17 15:30:00,27.91,27.98,27.88,27.96,30900.0,21.0653,21.1181,21.0426,21.103,30900.0
2005-10-18 09:30:00,28.07,28.07,27.8,27.89,13350.0,21.186,21.186,20.9823,21.0502,13350.0
2005-10-18 10:00:00,27.89,28.05,27.89,28.05,12600.0,21.0502,21.1709,21.0502,21.1709,12600.0
2005-10-18 10:30:00,28.03,28.23,28.03,28.22,31650.0,21.1558,21.3068,21.1558,21.2992,31650.0
2005-10-18 11:00:00,28.18,28.23,28.09,28.17,22200.0,21.2691,21.3068,21.2011,21.2615,22200.0
2005-10-18 11:30:00,28.15,28.25,28.13,28.23,37650.0,21.2464,21.3219,21.2313,21.3068,37650.0
2005-10-18 12:00:00,28.23,28.26,28.22,28.23,16500.0,21.3068,21.3294,21.2992,21.3068,16500.0
2005-10-18 12:30:00,28.22,28.24,28.19,28.19,15150.0,21.2992,21.3143,21.2766,21.2766,15150.0
2005-10-18 13:00:00,28.19,28.19,27.99,28.03,11700.0,21.2766,21.2766,21.1257,21.1558,11700.0
2005-10-18 13:30:00,28.02,28.02,27.91,27.99,14100.0,21.1483,21.1483,21.0653,21.1257,14100.0
2005-10-18 14:00:00,27.99,28.07,27.99,28.04,4950.0,21.1257,21.186,21.1257,21.1634,4950.0
2005-10-18 14:30:00,28.05,28.05,27.97,27.98,20250.0,21.1709,21.1709,21.1106,21.1181,20250.0
2005-10-18 15:00:00,27.98,28.11,27.95,28.1,13350.0,21.1181,21.2162,21.0955,21.2087,13350.0
2005-10-18 15:30:00,28.1,28.12,28.07,28.07,39750.0,21.2087,21.2238,21.186,21.186,39750.0
2005-10-19 09:30:00,27.99,28.05,27.94,27.96,14700.0,21.1257,21.1709,21.0879,21.103,14700.0
2005-10-19 10:00:00,27.96,28.03,27.93,27.94,64050.0,21.103,21.1558,21.0804,21.0879,64050.0
2005-10-19 10:30:00,27.95,28.01,27.87,27.87,21600.0,21.0955,21.1407,21.0351,21.0351,21600.0
2005-10-19 11:00:00,27.87,27.88,27.7,27.75,79500.0,21.0351,21.0426,20.9068,20.9445,79500.0
2005-10-19 11:30:00,27.73,27.74,27.57,27.57,45000.0,20.9294,20.937,20.8087,20.8087,45000.0
2005-10-19 12:00:00,27.6,27.77,27.58,27.7,65700.0,20.8313,20.9596,20.8162,20.9068,65700.0
2005-10-19 12:30:00,27.7,27.71,27.58,27.66,70800.0,20.9068,20.9143,20.8162,20.8766,70800.0
2005-10-19 13:00:00,27.67,27.69,27.6,27.68,28200.0,20.8841,20.8992,20.8313,20.8917,28200.0
2005-10-19 13:30:00,27.68,27.73,27.67,27.7,7950.0,20.8917,20.9294,20.8841,20.9068,7950.0
2005-10-19 14:00:00,27.7,27.76,27.69,27.76,14400.0,20.9068,20.9521,20.8992,20.9521,14400.0
2005-10-19 14:30:00,27.76,27.82,27.69,27.74,37200.0,20.9521,20.9973,20.8992,20.937,37200.0
2005-10-19 15:00:00,27.77,27.85,27.73,27.8,45450.0,20.9596,21.02,20.9294,20.9823,45450.0
2005-10-19 15:30:00,27.8,27.81,27.67,27.67,114300.0,20.9823,20.9898,20.8841,20.8841,114300.0
2005-10-20 09:30:00,27.67,27.87,27.67,27.69,24750.0,20.8841,21.0351,20.8841,20.8992,24750.0
2005-10-20 10:00:00,27.69,28.12,27.69,27.93,39450.0,20.8992,21.2238,20.8992,21.0804,39450.0
2005-10-20 10:30:00,28.03,28.03,27.87,28.03,6150.0,21.1558,21.1558,21.0351,21.1558,6150.0
2005-10-20 11:00:00,28.02,28.03,27.81,27.87,16800.0,21.1483,21.1558,20.9898,21.0351,16800.0
2005-10-20 11:30:00,27.89,27.89,27.69,27.71,12300.0,21.0502,21.0502,20.8992,20.9143,12300.0
2005-10-20 12:00:00,27.71,27.81,27.6,27.63,32550.0,20.9143,20.9898,20.8313,20.8539,32550.0
2005-10-20 12:30:00,27.65,27.7,27.56,27.56,14850.0,20.869,20.9068,20.8011,20.8011,14850.0
2005-10-20 13:00:00,27.54,27.58,27.53,27.55,12900.0,20.786,20.8162,20.7785,20.7936,12900.0
2005-10-20 13:30:00,27.55,27.55,27.33,27.45,33450.0,20.7936,20.7936,20.6275,20.7181,33450.0
2005-10-20 14:00:00,27.45,27.45,27.17,27.19,45300.0,20.7181,20.7181,20.5068,20.5218,45300.0
2005-10-20 14:30:00,27.24,27.24,27.1,27.11,10350.0,20.5596,20.5596,20.4539,20.4615,10350.0
2005-10-20 15:00:00,27.09,27.19,27.07,27.1,27750.0,20.4464,20.5218,20.4313,20.4539,27750.0
2005-10-20 15:30:00,27.08,27.1,26.92,27.01,73350.0,20.4388,20.4539,20.3181,20.386,73350.0
2005-10-21 09:30:00,28.17,28.19,27.78,27.94,94200.0,21.2615,21.2766,20.9672,21.0879,94200.0
2005-10-21 10:00:00,27.95,28.01,27.92,28.0,78600.0,21.0955,21.1407,21.0728,21.1332,78600.0
2005-10-21 10:30:00,28.01,28.12,27.91,27.91,100200.0,21.1407,21.2238,21.0653,21.0653,100200.0
2005-10-21 11:00:00,27.93,27.94,27.82,27.89,82200.0,21.0804,21.0879,20.9973,21.0502,82200.0
2005-10-21 11:30:00,27.88,27.97,27.79,27.85,47850.0,21.0426,21.1106,20.9747,21.02,47850.0
2005-10-21 12:00:00,27.85,27.92,27.8,27.83,54150.0,21.02,21.0728,20.9823,21.0049,54150.0
2005-10-21 12:30:00,27.83,27.91,27.83,27.9,33000.0,21.0049,21.0653,21.0049,21.0577,33000.0
2005-10-21 13:00:00,27.9,27.93,27.72,27.72,35100.0,21.0577,21.0804,20.9219,20.9219,35100.0
2005-10-21 13:30:00,27.67,27.8,27.6,27.67,35400.0,20.8841,20.9823,20.8313,20.8841,35400.0
2005-10-21 14:00:00,27.67,27.77,27.67,27.76,25350.0,20.8841,20.9596,20.8841,20.9521,25350.0
2005-10-21 14:30:00,27.76,27.77,27.72,27.76,39000.0,20.9521,20.9596,20.9219,20.9521,39000.0
2005-10-21 15:00:00,27.76,27.77,27.69,27.74,87750.0,20.9521,20.9596,20.8992,20.937,87750.0
2005-10-21 15:30:00,27.73,27.74,27.53,27.6,90600.0,20.9294,20.937,20.7785,20.8313,90600.0
2005-10-24 09:30:00,27.67,27.8,27.6,27.65,57600.0,20.8841,20.9823,20.8313,20.869,57600.0
2005-10-24 10:00:00,27.65,27.71,27.54,27.54,37800.0,20.869,20.9143,20.786,20.786,37800.0
2005-10-24 10:30:00,27.54,27.54,27.33,27.43,30750.0,20.786,20.786,20.6275,20.703,30750.0
2005-10-24 11:00:00,27.43,27.51,27.42,27.49,20550.0,20.703,20.7634,20.6954,20.7483,20550.0
2005-10-24 11:30:00,27.49,27.53,27.44,27.49,21150.0,20.7483,20.7785,20.7105,20.7483,21150.0
2005-10-24 12:00:00,27.47,27.53,27.45,27.49,26550.0,20.7332,20.7785,20.7181,20.7483,26550.0
2005-10-24 12:30:00,27.49,27.51,27.47,27.49,10800.0,20.7483,20.7634,20.7332,20.7483,10800.0
2005-10-24 13:00:00,27.48,27.52,27.47,27.49,57450.0,20.7407,20.7709,20.7332,20.7483,57450.0
2005-10-24 13:30:00,27.49,27.57,27.49,27.55,26850.0,20.7483,20.8087,20.7483,20.7936,26850.0
2005-10-24 14:00:00,27.56,27.57,27.48,27.54,23550.0,20.8011,20.8087,20.7407,20.786,23550.0
2005-10-24 14:30:00,27.53,27.54,27.47,27.51,99450.0,20.7785,20.786,20.7332,20.7634,99450.0
2005-10-24 15:00:00,27.49,27.53,27.47,27.49,70050.0,20.7483,20.7785,20.7332,20.7483,70050.0
2005-10-24 15:30:00,27.49,27.5,27.45,27.45,91050.0,20.7483,20.7558,20.7181,20.7181,91050.0
2005-10-25 09:30:00,27.38,27.61,27.38,27.61,15150.0,20.6653,20.8388,20.6653,20.8388,15150.0
2005-10-25 10:00:00,27.61,27.71,27.57,27.57,37350.0,20.8388,20.9143,20.8087,20.8087,37350.0
2005-10-25 10:30:00,27.64,27.64,27.47,27.51,19200.0,20.8615,20.8615,20.7332,20.7634,19200.0
2005-10-25 11:00:00,27.51,27.53,27.4,27.43,31050.0,20.7634,20.7785,20.6803,20.703,31050.0
2005-10-25 11:30:00,27.41,27.48,27.4,27.42,13650.0,20.6879,20.7407,20.6803,20.6954,13650.0
2005-10-25 12:00:00,27.43,27.45,27.37,27.37,15450.0,20.703,20.7181,20.6577,20.6577,15450.0
2005-10-25 12:30:00,27.39,27.39,27.27,27.29,40200.0,20.6728,20.6728,20.5822,20.5973,40200.0
2005-10-25 13:00:00,27.29,27.37,27.24,27.32,35100.0,20.5973,20.6577,20.5596,20.62,35100.0
2005-10-25 13:30:00,27.29,27.4,27.29,27.39,40500.0,20.5973,20.6803,20.5973,20.6728,40500.0
2005-10-25 14:00:00,27.37,27.37,27.3,27.34,18750.0,20.6577,20.6577,20.6049,20.6351,18750.0
2005-10-25 14:30:00,27.35,27.43,27.23,27.32,41250.0,20.6426,20.703,20.552,20.62,41250.0
2005-10-25 15:00:00,27.33,27.43,27.24,27.43,24000.0,20.6275,20.703,20.5596,20.703,24000.0
2005-10-25 15:30:00,27.44,27.45,27.23,27.33,55050.0,20.7105,20.7181,20.552,20.6275,55050.0
2005-10-26 09:30:00,27.33,27.5,27.27,27.48,8700.0,20.6275,20.7558,20.5822,20.7407,8700.0
2005-10-26 10:00:00,27.48,27.48,27.27,27.33,27000.0,20.7407,20.7407,20.5822,20.6275,27000.0
2005-10-26 10:30:00,27.33,27.37,27.21,27.32,18300.0,20.6275,20.6577,20.5369,20.62,18300.0
2005-10-26 11:00:00,27.33,27.39,27.29,27.37,24750.0,20.6275,20.6728,20.5973,20.6577,24750.0
2005-10-26 11:30:00,27.37,27.38,27.21,27.21,25800.0,20.6577,20.6653,20.5369,20.5369,25800.0
2005-10-26 12:00:00,27.25,27.26,27.17,27.26,8850.0,20.5671,20.5747,20.5068,20.5747,8850.0
2005-10-26 12:30:00,27.22,27.3,27.21,27.3,13950.0,20.5445,20.6049,20.5369,20.6049,13950.0
2005-10-26 13:00:00,27.3,27.31,26.95,26.99,18300.0,20.6049,20.6124,20.3407,20.3709,18300.0
2005-10-26 13:30:00,26.99,27.02,26.96,27.02,24600.0,20.3709,20.3935,20.3483,20.3935,24600.0
2005-10-26 14:00:00,27.02,27.19,27.02,27.11,24900.0,20.3935,20.5218,20.3935,20.4615,24900.0
2005-10-26 14:30:00,27.11,27.16,27.05,27.15,32700.0,20.4615,20.4992,20.4162,20.4917,32700.0
2005-10-26 15:00:00,27.13,27.17,27.09,27.15,60300.0,20.4766,20.5068,20.4464,20.4917,60300.0
2005-10-26 15:30:00,27.12,27.13,26.81,26.87,125550.0,20.469,20.4766,20.235,20.2803,125550.0
2005-10-27 09:30:00,26.86,26.86,26.61,26.61,24000.0,20.2728,20.2728,20.0841,20.0841,24000.0
2005-10-27 10:00:00,26.6,26.6,26.51,26.55,10650.0,20.0765,20.0765,20.0086,20.0388,10650.0
2005-10-27 10:30:00,26.55,26.55,26.53,26.53,8100.0,20.0388,20.0388,20.0237,20.0237,8100.0
2005-10-27 11:00:00,26.52,26.58,26.5,26.55,16800.0,20.0162,20.0614,20.0011,20.0388,16800.0
2005-10-27 11:30:00,26.55,26.55,26.4,26.43,18450.0,20.0388,20.0388,19.9256,19.9482,18450.0
2005-10-27 12:00:00,26.43,26.47,26.37,26.45,58050.0,19.9482,19.9784,19.9029,19.9633,58050.0
2005-10-27 12:30:00,26.45,26.46,26.37,26.37,36450.0,19.9633,19.9709,19.9029,19.9029,36450.0
2005-10-27 13:00:00,26.37,26.37,26.27,26.27,31800.0,19.9029,19.9029,19.8275,19.8275,31800.0
2005-10-27 13:30:00,26.27,26.29,26.27,26.27,11700.0,19.8275,19.8426,19.8275,19.8275,11700.0
2005-10-27 14:00:00,26.28,26.29,26.24,26.24,30300.0,19.835,19.8426,19.8048,19.8048,30300.0
2005-10-27 14:30:00,26.24,26.24,26.12,26.12,15750.0,19.8048,19.8048,19.7143,19.7143,15750.0
2005-10-27 15:00:00,26.13,26.29,26.11,26.27,34800.0,19.7218,19.8426,19.7067,19.8275,34800.0
2005-10-27 15:30:00,26.26,26.27,26.09,26.11,61950.0,19.8199,19.8275,19.6916,19.7067,61950.0
2005-10-28 09:30:00,26.14,26.35,26.14,26.3,29850.0,19.7294,19.8879,19.7294,19.8501,29850.0
2005-10-28 10:00:00,26.33,26.34,26.27,26.3,14700.0,19.8728,19.8803,19.8275,19.8501,14700.0
2005-10-28 10:30:00,26.31,26.37,26.24,26.36,28200.0,19.8577,19.9029,19.8048,19.8954,28200.0
2005-10-28 11:00:00,26.37,26.43,26.33,26.4,88950.0,19.9029,19.9482,19.8728,19.9256,88950.0
2005-10-28 11:30:00,26.39,26.43,26.31,26.43,62850.0,19.918,19.9482,19.8577,19.9482,62850.0
2005-10-28 12:00:00,26.43,26.47,26.43,26.43,8550.0,19.9482,19.9784,19.9482,19.9482,8550.0
2005-10-28 12:30:00,26.43,26.45,26.41,26.41,5850.0,19.9482,19.9633,19.9331,19.9331,5850.0
2005-10-28 13:00:00,26.41,26.48,26.41,26.45,7800.0,19.9331,19.986,19.9331,19.9633,7800.0
2005-10-28 13:30:00,26.46,26.46,26.43,26.44,7650.0,19.9709,19.9709,19.9482,19.9558,7650.0
2005-10-28 14:00:00,26.45,26.5,26.4,26.48,17700.0,19.9633,20.0011,19.9256,19.986,17700.0
2005-10-28 14:30:00,26.49,26.57,26.49,26.57,30000.0,19.9935,20.0539,19.9935,20.0539,30000.0
2005-10-28 15:00:00,26.56,26.59,26.49,26.56,39750.0,20.0464,20.069,19.9935,20.0464,39750.0
2005-10-28 15:30:00,26.55,26.61,26.55,26.61,32250.0,20.0388,20.0841,20.0388,20.0841,32250.0
2005-10-31 09:30:00,26.57,26.77,26.57,26.68,13950.0,20.0539,20.2049,20.0539,20.1369,13950.0
2005-10-31 10:00:00,26.69,26.77,26.68,26.77,19500.0,20.1445,20.2049,20.1369,20.2049,19500.0
2005-10-31 10:30:00,26.74,26.75,26.66,26.69,30900.0,20.1822,20.1898,20.1218,20.1445,30900.0
2005-10-31 11:00:00,26.68,26.7,26.66,26.7,17100.0,20.1369,20.152,20.1218,20.152,17100.0
2005-10-31 11:30:00,26.7,26.7,26.65,26.65,3600.0,20.152,20.152,20.1143,20.1143,3600.0
2005-10-31 12:00:00,26.65,26.73,26.65,26.69,15750.0,20.1143,20.1747,20.1143,20.1445,15750.0
2005-10-31 12:30:00,26.7,26.72,26.68,26.71,13350.0,20.152,20.1671,20.1369,20.1596,13350.0
2005-10-31 13:00:00,26.73,26.73,26.67,26.72,18750.0,20.1747,20.1747,20.1294,20.1671,18750.0
2005-10-31 13:30:00,26.72,26.73,26.66,26.69,11550.0,20.1671,20.1747,20.1218,20.1445,11550.0
2005-10-31 14:00:00,26.7,26.72,26.66,26.67,15600.0,20.152,20.1671,20.1218,20.1294,15600.0
2005-10-31 14:30:00,26.69,26.71,26.67,26.69,24300.0,20.1445,20.1596,20.1294,20.1445,24300.0
2005-10-31 15:00:00,26.69,26.72,26.67,26.7,47250.0,20.1445,20.1671,20.1294,20.152,47250.0
2005-10-31 15:30:00,26.71,26.71,26.66,26.68,42900.0,20.1596,20.1596,20.1218,20.1369,42900.0
2005-11-01 09:30:00,26.58,26.64,26.53,26.63,7350.0,20.0614,20.1067,20.0237,20.0992,7350.0
2005-11-01 10:00:00,26.63,26.68,26.51,26.66,15000.0,20.0992,20.1369,20.0086,20.1218,15000.0
2005-11-01 10:30:00,26.67,26.7,26.62,26.69,11550.0,20.1294,20.152,20.0916,20.1445,11550.0
2005-11-01 11:00:00,26.67,26.71,26.67,26.69,10800.0,20.1294,20.1596,20.1294,20.1445,10800.0
2005-11-01 11:30:00,26.7,26.71,26.68,26.68,6000.0,20.152,20.1596,20.1369,20.1369,6000.0
2005-11-01 12:00:00,26.67,26.71,26.67,26.7,5400.0,20.1294,20.1596,20.1294,20.152,5400.0
2005-11-01 12:30:00,26.7,26.75,26.69,26.75,10350.0,20.152,20.1898,20.1445,20.1898,10350.0
2005-11-01 13:00:00,26.75,26.75,26.67,26.67,27900.0,20.1898,20.1898,20.1294,20.1294,27900.0
2005-11-01 13:30:00,26.67,26.69,26.67,26.67,8550.0,20.1294,20.1445,20.1294,20.1294,8550.0
2005-11-01 14:00:00,26.68,26.7,26.65,26.67,18750.0,20.1369,20.152,20.1143,20.1294,18750.0
2005-11-01 14:30:00,26.71,26.75,26.65,26.72,12450.0,20.1596,20.1898,20.1143,20.1671,12450.0
2005-11-01 15:00:00,26.7,26.78,26.66,26.74,18150.0,20.152,20.2124,20.1218,20.1822,18150.0
2005-11-01 15:30:00,26.75,26.79,26.74,26.77,25650.0,20.1898,20.2199,20.1822,20.2049,25650.0
2005-11-02 09:30:00,26.81,27.13,26.77,27.11,18450.0,20.235,20.4766,20.2049,20.4615,18450.0
2005-11-02 10:00:00,27.09,27.09,26.81,26.81,11700.0,20.4464,20.4464,20.235,20.235,11700.0
2005-11-02 10:30:00,26.81,26.89,26.73,26.87,9600.0,20.235,20.2954,20.1747,20.2803,9600.0
2005-11-02 11:00:00,26.89,26.89,26.77,26.87,10500.0,20.2954,20.2954,20.2049,20.2803,10500.0
2005-11-02 11:30:00,26.85,26.91,26.79,26.91,14100.0,20.2652,20.3105,20.2199,20.3105,14100.0
2005-11-02 12:00:00,26.87,26.93,26.83,26.9,35700.0,20.2803,20.3256,20.2501,20.303,35700.0
2005-11-02 12:30:00,26.87,26.97,26.85,26.91,26400.0,20.2803,20.3558,20.2652,20.3105,26400.0
2005-11-02 13:00:00,26.92,26.93,26.88,26.89,15000.0,20.3181,20.3256,20.2879,20.2954,15000.0
2005-11-02 13:30:00,26.89,26.91,26.87,26.91,19800.0,20.2954,20.3105,20.2803,20.3105,19800.0
2005-11-02 14:00:00,26.89,26.91,26.87,26.87,20400.0,20.2954,20.3105,20.2803,20.2803,20400.0
2005-11-02 14:30:00,26.87,26.89,26.85,26.87,9450.0,20.2803,20.2954,20.2652,20.2803,9450.0
2005-11-02 15:00:00,26.88,26.99,26.84,26.97,24450.0,20.2879,20.3709,20.2577,20.3558,24450.0
2005-11-02 15:30:00,26.96,26.96,26.82,26.89,24300.0,20.3483,20.3483,20.2426,20.2954,24300.0
2005-11-03 09:30:00,26.87,26.99,26.76,26.89,34950.0,20.2803,20.3709,20.1973,20.2954,34950.0
2005-11-03 10:00:00,26.91,26.96,26.87,26.95,28500.0,20.3105,20.3483,20.2803,20.3407,28500.0
2005-11-03 10:30:00,26.94,27.0,26.85,26.91,54450.0,20.3332,20.3784,20.2652,20.3105,54450.0
2005-11-03 11:00:00,26.93,26.93,26.87,26.93,53850.0,20.3256,20.3256,20.2803,20.3256,53850.0
2005-11-03 11:30:00,26.93,26.97,26.93,26.96,31800.0,20.3256,20.3558,20.3256,20.3483,31800.0
2005-11-03 12:00:00,26.95,27.02,26.95,26.99,43350.0,20.3407,20.3935,20.3407,20.3709,43350.0
2005-11-03 12:30:00,26.99,27.02,26.98,27.01,23700.0,20.3709,20.3935,20.3633,20.386,23700.0
2005-11-03 13:00:00,27.01,27.04,26.99,27.04,35550.0,20.386,20.4086,20.3709,20.4086,35550.0
2005-11-03 13:30:00,27.03,27.06,27.01,27.04,11850.0,20.4011,20.4237,20.386,20.4086,11850.0
2005-11-03 14:00:00,27.06,27.15,27.04,27.06,19500.0,20.4237,20.4917,20.4086,20.4237,19500.0
2005-11-03 14:30:00,27.07,27.12,27.02,27.05,27750.0,20.4313,20.469,20.3935,20.4162,27750.0
2005-11-03 15:00:00,27.05,27.09,27.03,27.09,49500.0,20.4162,20.4464,20.4011,20.4464,49500.0
2005-11-03 15:30:00,27.09,27.39,27.06,27.3,183000.0,20.4464,20.6728,20.4237,20.6049,183000.0
2005-11-04 09:30:00,27.31,27.31,27.13,27.2,11550.0,20.6124,20.6124,20.4766,20.5294,11550.0
2005-11-04 10:00:00,27.28,27.33,27.19,27.29,8850.0,20.5898,20.6275,20.5218,20.5973,8850.0
2005-11-04 10:30:00,27.29,27.29,27.15,27.21,10650.0,20.5973,20.5973,20.4917,20.5369,10650.0
2005-11-04 11:00:00,27.19,27.27,27.16,27.25,12000.0,20.5218,20.5822,20.4992,20.5671,12000.0
2005-11-04 11:30:00,27.26,27.26,27.15,27.24,7350.0,20.5747,20.5747,20.4917,20.5596,7350.0
2005-11-04 12:00:00,27.24,27.24,27.17,27.21,7050.0,20.5596,20.5596,20.5068,20.5369,7050.0
2005-11-04 12:30:00,27.23,27.3,27.23,27.29,7650.0,20.552,20.6049,20.552,20.5973,7650.0
2005-11-04 13:00:00,27.29,27.29,27.23,27.27,12900.0,20.5973,20.5973,20.552,20.5822,12900.0
2005-11-04 13:30:00,27.24,27.3,27.24,27.29,19800.0,20.5596,20.6049,20.5596,20.5973,19800.0
2005-11-04 14:00:00,27.27,27.33,27.23,27.29,23850.0,20.5822,20.6275,20.552,20.5973,23850.0
2005-11-04 14:30:00,27.29,27.29,27.17,27.27,22800.0,20.5973,20.5973,20.5068,20.5822,22800.0
2005-11-04 15:00:00,27.25,27.29,27.23,27.26,29100.0,20.5671,20.5973,20.552,20.5747,29100.0
2005-11-04 15:30:00,27.27,27.43,27.25,27.39,67800.0,20.5822,20.703,20.5671,20.6728,67800.0
2005-11-07 09:30:00,27.48,27.48,27.29,27.39,10200.0,20.7407,20.7407,20.5973,20.6728,10200.0
2005-11-07 10:00:00,27.39,27.51,27.38,27.47,12900.0,20.6728,20.7634,20.6653,20.7332,12900.0
2005-11-07 10:30:00,27.47,27.53,27.4,27.49,15900.0,20.7332,20.7785,20.6803,20.7483,15900.0
2005-11-07 11:00:00,27.49,27.5,27.39,27.45,13800.0,20.7483,20.7558,20.6728,20.7181,13800.0
2005-11-07 11:30:00,27.45,27.48,27.41,27.41,5850.0,20.7181,20.7407,20.6879,20.6879,5850.0
2005-11-07 12:00:00,27.41,27.51,27.35,27.46,6150.0,20.6879,20.7634,20.6426,20.7256,6150.0
2005-11-07 12:30:00,27.48,27.55,27.45,27.47,6150.0,20.7407,20.7936,20.7181,20.7332,6150.0
2005-11-07 13:00:00,27.48,27.5,27.44,27.44,9150.0,20.7407,20.7558,20.7105,20.7105,9150.0
2005-11-07 13:30:00,27.44,27.46,27.41,27.43,11700.0,20.7105,20.7256,20.6879,20.703,11700.0
2005-11-07 14:00:00,27.45,27.55,27.43,27.55,19350.0,20.7181,20.7936,20.703,20.7936,19350.0
2005-11-07 14:30:00,27.53,27.59,27.52,27.54,14250.0,20.7785,20.8238,20.7709,20.786,14250.0
2005-11-07 15:00:00,27.53,27.57,27.5,27.53,18150.0,20.7785,20.8087,20.7558,20.7785,18150.0
2005-11-07 15:30:00,27.5,27.62,27.5,27.53,28500.0,20.7558,20.8464,20.7558,20.7785,28500.0
2005-11-08 09:30:00,27.42,27.43,27.2,27.37,28050.0,20.6954,20.703,20.5294,20.6577,28050.0
2005-11-08 10:00:00,27.4,27.46,27.31,27.45,8700.0,20.6803,20.7256,20.6124,20.7181,8700.0
2005-11-08 10:30:00,27.47,27.49,27.33,27.49,12750.0,20.7332,20.7483,20.6275,20.7483,12750.0
2005-11-08 11:00:00,27.46,27.51,27.41,27.45,7350.0,20.7256,20.7634,20.6879,20.7181,7350.0
2005-11-08 11:30:00,27.47,27.51,27.4,27.51,7350.0,20.7332,20.7634,20.6803,20.7634,7350.0
2005-11-08 12:00:00,27.51,27.6,27.51,27.53,11400.0,20.7634,20.8313,20.7634,20.7785,11400.0
2005-11-08 12:30:00,27.55,27.59,27.45,27.49,11850.0,20.7936,20.8238,20.7181,20.7483,11850.0
2005-11-08 13:00:00,27.5,27.53,27.47,27.48,6900.0,20.7558,20.7785,20.7332,20.7407,6900.0
2005-11-08 13:30:00,27.51,27.63,27.51,27.55,20850.0,20.7634,20.8539,20.7634,20.7936,20850.0
2005-11-08 14:00:00,27.54,27.6,27.52,27.58,10350.0,20.786,20.8313,20.7709,20.8162,10350.0
2005-11-08 14:30:00,27.61,27.61,27.53,27.56,13950.0,20.8388,20.8388,20.7785,20.8011,13950.0
2005-11-08 15:00:00,27.56,27.61,27.5,27.55,16050.0,20.8011,20.8388,20.7558,20.7936,16050.0
2005-11-08 15:30:00,27.58,27.58,27.41,27.55,25650.0,20.8162,20.8162,20.6879,20.7936,25650.0
2005-11-09 09:30:00,27.55,27.61,27.5,27.51,13800.0,20.7936,20.8388,20.7558,20.7634,13800.0
2005-11-09 10:00:00,27.5,27.53,27.5,27.5,14700.0,20.7558,20.7785,20.7558,20.7558,14700.0
2005-11-09 10:30:00,27.53,27.55,27.49,27.49,2400.0,20.7785,20.7936,20.7483,20.7483,2400.0
2005-11-09 11:00:00,27.47,27.47,27.3,27.35,12300.0,20.7332,20.7332,20.6049,20.6426,12300.0
2005-11-09 11:30:00,27.35,27.4,27.31,27.37,10800.0,20.6426,20.6803,20.6124,20.6577,10800.0
2005-11-09 12:00:00,27.36,27.56,27.3,27.53,12300.0,20.6502,20.8011,20.6049,20.7785,12300.0
2005-11-09 12:30:00,27.54,27.59,27.51,27.54,8400.0,20.786,20.8238,20.7634,20.786,8400.0
2005-11-09 13:00:00,27.55,27.55,27.51,27.51,8700.0,20.7936,20.7936,20.7634,20.7634,8700.0
2005-11-09 13:30:00,27.51,27.51,27.38,27.43,7050.0,20.7634,20.7634,20.6653,20.703,7050.0
2005-11-09 14:00:00,27.41,27.47,27.32,27.46,21000.0,20.6879,20.7332,20.62,20.7256,21000.0
2005-11-09 14:30:00,27.43,27.49,27.35,27.35,19050.0,20.703,20.7483,20.6426,20.6426,19050.0
2005-11-09 15:00:00,27.38,27.43,27.32,27.39,13350.0,20.6653,20.703,20.62,20.6728,13350.0
2005-11-09 15:30:00,27.39,27.62,27.39,27.51,30150.0,20.6728,20.8464,20.6728,20.7634,30150.0
2005-11-10 09:30:00,27.55,27.55,27.27,27.27,4050.0,20.7936,20.7936,20.5822,20.5822,4050.0
2005-11-10 10:00:00,27.3,27.37,27.07,27.1,9150.0,20.6049,20.6577,20.4313,20.4539,9150.0
2005-11-10 10:30:00,27.13,27.18,27.03,27.16,24450.0,20.4766,20.5143,20.4011,20.4992,24450.0
2005-11-10 11:00:00,27.17,27.19,27.11,27.19,6600.0,20.5068,20.5218,20.4615,20.5218,6600.0
2005-11-10 11:30:00,27.19,27.19,27.19,27.19,1650.0,20.5218,20.5218,20.5218,20.5218,1650.0
2005-11-10 12:00:00,27.19,27.21,27.15,27.19,5550.0,20.5218,20.5369,20.4917,20.5218,5550.0
2005-11-10 12:30:00,27.19,27.2,27.12,27.16,12450.0,20.5218,20.5294,20.469,20.4992,12450.0
2005-11-10 13:00:00,27.19,27.27,27.19,27.25,17700.0,20.5218,20.5822,20.5218,20.5671,17700.0
2005-11-10 13:30:00,27.26,27.58,27.24,27.57,8250.0,20.5747,20.8162,20.5596,20.8087,8250.0
2005-11-10 14:00:00,27.57,27.63,27.53,27.61,25200.0,20.8087,20.8539,20.7785,20.8388,25200.0
2005-11-10 14:30:00,27.61,27.67,27.61,27.66,9150.0,20.8388,20.8841,20.8388,20.8766,9150.0
2005-11-10 15:00:00,27.67,27.67,27.58,27.6,22050.0,20.8841,20.8841,20.8162,20.8313,22050.0
2005-11-10 15:30:00,27.6,27.67,27.6,27.67,21000.0,20.8313,20.8841,20.8313,20.8841,21000.0
2005-11-11 09:30:00,27.73,27.94,27.73,27.89,9150.0,20.9294,21.0879,20.9294,21.0502,9150.0
2005-11-11 10:00:00,27.88,27.88,27.77,27.79,14700.0,21.0426,21.0426,20.9596,20.9747,14700.0
2005-11-11 10:30:00,27.83,27.83,27.77,27.79,5700.0,21.0049,21.0049,20.9596,20.9747,5700.0
2005-11-11 11:00:00,27.82,27.83,27.76,27.76,7500.0,20.9973,21.0049,20.9521,20.9521,7500.0
2005-11-11 11:30:00,27.77,27.78,27.69,27.73,11250.0,20.9596,20.9672,20.8992,20.9294,11250.0
2005-11-11 12:00:00,27.73,27.73,27.65,27.7,4200.0,20.9294,20.9294,20.869,20.9068,4200.0
2005-11-11 12:30:00,27.7,27.71,27.69,27.7,3150.0,20.9068,20.9143,20.8992,20.9068,3150.0
2005-11-11 13:00:00,27.7,27.71,27.69,27.71,6900.0,20.9068,20.9143,20.8992,20.9143,6900.0
2005-11-11 13:30:00,27.71,27.8,27.71,27.8,8850.0,20.9143,20.9823,20.9143,20.9823,8850.0
2005-11-11 14:00:00,27.8,27.85,27.78,27.84,9450.0,20.9823,21.02,20.9672,21.0124,9450.0
2005-11-11 14:30:00,27.85,27.93,27.85,27.89,21600.0,21.02,21.0804,21.02,21.0502,21600.0
2005-11-11 15:00:00,27.89,27.96,27.88,27.96,18750.0,21.0502,21.103,21.0426,21.103,18750.0
2005-11-11 15:30:00,27.93,27.99,27.87,27.96,41250.0,21.0804,21.1257,21.0351,21.103,41250.0
2005-11-14 09:30:00,27.93,28.0,27.87,28.0,4950.0,21.0804,21.1332,21.0351,21.1332,4950.0
2005-11-14 10:00:00,27.95,27.95,27.83,27.83,10350.0,21.0955,21.0955,21.0049,21.0049,10350.0
2005-11-14 10:30:00,27.83,27.85,27.79,27.84,6450.0,21.0049,21.02,20.9747,21.0124,6450.0
2005-11-14 11:00:00,27.81,27.84,27.79,27.81,6300.0,20.9898,21.0124,20.9747,20.9898,6300.0
2005-11-14 11:30:00,27.81,27.83,27.76,27.79,3900.0,20.9898,21.0049,20.9521,20.9747,3900.0
2005-11-14 12:00:00,27.77,27.84,27.76,27.84,65400.0,20.9596,21.0124,20.9521,21.0124,65400.0
2005-11-14 12:30:00,27.83,27.89,27.8,27.87,14400.0,21.0049,21.0502,20.9823,21.0351,14400.0
2005-11-14 13:00:00,27.87,27.89,27.82,27.87,4650.0,21.0351,21.0502,20.9973,21.0351,4650.0
2005-11-14 13:30:00,27.86,27.93,27.84,27.92,18900.0,21.0275,21.0804,21.0124,21.0728,18900.0
2005-11-14 14:00:00,27.92,27.93,27.81,27.87,6150.0,21.0728,21.0804,20.9898,21.0351,6150.0
2005-11-14 14:30:00,27.87,27.9,27.85,27.88,4500.0,21.0351,21.0577,21.02,21.0426,4500.0
2005-11-14 15:00:00,27.87,27.87,27.81,27.81,13050.0,21.0351,21.0351,20.9898,20.9898,13050.0
2005-11-14 15:30:00,27.81,27.87,27.75,27.87,18750.0,20.9898,21.0351,20.9445,21.0351,18750.0
2005-11-15 09:30:00,27.82,28.02,27.78,27.99,13950.0,20.9973,21.1483,20.9672,21.1257,13950.0
2005-11-15 10:00:00,28.0,28.04,27.91,28.02,15450.0,21.1332,21.1634,21.0653,21.1483,15450.0
2005-11-15 10:30:00,28.02,28.08,27.93,28.03,10950.0,21.1483,21.1936,21.0804,21.1558,10950.0
2005-11-15 11:00:00,28.02,28.03,27.94,27.95,7500.0,21.1483,21.1558,21.0879,21.0955,7500.0
2005-11-15 11:30:00,27.95,28.07,27.95,27.99,8100.0,21.0955,21.186,21.0955,21.1257,8100.0
2005-11-15 12:00:00,27.99,28.24,27.99,28.23,11700.0,21.1257,21.3143,21.1257,21.3068,11700.0
2005-11-15 12:30:00,28.21,28.23,28.15,28.18,50700.0,21.2917,21.3068,21.2464,21.2691,50700.0
2005-11-15 13:00:00,28.21,28.23,28.13,28.14,18300.0,21.2917,21.3068,21.2313,21.2389,18300.0
2005-11-15 13:30:00,28.17,28.19,28.08,28.08,19650.0,21.2615,21.2766,21.1936,21.1936,19650.0
2005-11-15 14:00:00,28.09,28.15,28.07,28.07,13950.0,21.2011,21.2464,21.186,21.186,13950.0
2005-11-15 14:30:00,28.08,28.14,28.01,28.05,23850.0,21.1936,21.2389,21.1407,21.1709,23850.0
2005-11-15 15:00:00,28.03,28.09,27.97,27.97,46350.0,21.1558,21.2011,21.1106,21.1106,46350.0
2005-11-15 15:30:00,27.98,28.03,27.96,28.03,319650.0,21.1181,21.1558,21.103,21.1558,319650.0
2005-11-16 09:30:00,28.09,28.25,28.09,28.11,7950.0,21.2011,21.3219,21.2011,21.2162,7950.0
2005-11-16 10:00:00,28.1,28.1,28.0,28.01,23700.0,21.2087,21.2087,21.1332,21.1407,23700.0
2005-11-16 10:30:00,28.0,28.07,27.97,28.05,40650.0,21.1332,21.186,21.1106,21.1709,40650.0
2005-11-16 11:00:00,28.01,28.02,27.93,27.98,7950.0,21.1407,21.1483,21.0804,21.1181,7950.0
2005-11-16 11:30:00,28.01,28.15,27.99,28.15,12300.0,21.1407,21.2464,21.1257,21.2464,12300.0
2005-11-16 12:00:00,28.13,28.25,28.13,28.22,9150.0,21.2313,21.3219,21.2313,21.2992,9150.0
2005-11-16 12:30:00,28.21,28.26,28.21,28.23,6150.0,21.2917,21.3294,21.2917,21.3068,6150.0
2005-11-16 13:00:00,28.26,28.26,28.21,28.25,9600.0,21.3294,21.3294,21.2917,21.3219,9600.0
2005-11-16 13:30:00,28.25,28.31,28.19,28.21,5400.0,21.3219,21.3672,21.2766,21.2917,5400.0
2005-11-16 14:00:00,28.19,28.22,28.15,28.22,6600.0,21.2766,21.2992,21.2464,21.2992,6600.0
2005-11-16 14:30:00,28.21,28.21,28.11,28.17,10650.0,21.2917,21.2917,21.2162,21.2615,10650.0
2005-11-16 15:00:00,28.18,28.23,28.15,28.21,12150.0,21.2691,21.3068,21.2464,21.2917,12150.0
2005-11-16 15:30:00,28.19,28.19,28.13,28.15,22050.0,21.2766,21.2766,21.2313,21.2464,22050.0
2005-11-17 09:30:00,28.26,28.47,28.26,28.37,11700.0,21.3294,21.4879,21.3294,21.4125,11700.0
2005-11-17 10:00:00,28.33,28.47,28.27,28.46,15900.0,21.3823,21.4879,21.337,21.4804,15900.0
2005-11-17 10:30:00,28.41,28.41,28.25,28.25,7650.0,21.4427,21.4427,21.3219,21.3219,7650.0
2005-11-17 11:00:00,28.23,28.37,28.23,28.37,9450.0,21.3068,21.4125,21.3068,21.4125,9450.0
2005-11-17 11:30:00,28.35,28.37,28.28,28.28,5850.0,21.3974,21.4125,21.3445,21.3445,5850.0
2005-11-17 12:00:00,28.27,28.29,28.23,28.27,8850.0,21.337,21.3521,21.3068,21.337,8850.0
2005-11-17 12:30:00,28.27,28.31,28.27,28.31,9000.0,21.337,21.3672,21.337,21.3672,9000.0
2005-11-17 13:00:00,28.31,28.31,28.26,28.29,7650.0,21.3672,21.3672,21.3294,21.3521,7650.0
2005-11-17 13:30:00,28.28,28.31,28.27,28.31,2850.0,21.3445,21.3672,21.337,21.3672,2850.0
2005-11-17 14:00:00,28.29,28.32,28.28,28.3,10650.0,21.3521,21.3747,21.3445,21.3596,10650.0
2005-11-17 14:30:00,28.29,28.3,28.27,28.29,7050.0,21.3521,21.3596,21.337,21.3521,7050.0
2005-11-17 15:00:00,28.3,28.35,28.28,28.31,15750.0,21.3596,21.3974,21.3445,21.3672,15750.0
2005-11-17 15:30:00,28.32,28.39,28.29,28.39,31650.0,21.3747,21.4276,21.3521,21.4276,31650.0
2005-11-18 09:30:00,28.6,28.6,28.43,28.51,10050.0,21.5861,21.5861,21.4577,21.5181,10050.0
2005-11-18 10:00:00,28.54,28.68,28.54,28.65,81600.0,21.5408,21.6464,21.5408,21.6238,81600.0
2005-11-18 10:30:00,28.63,28.66,28.53,28.53,11250.0,21.6087,21.6313,21.5332,21.5332,11250.0
2005-11-18 11:00:00,28.53,28.65,28.53,28.63,23250.0,21.5332,21.6238,21.5332,21.6087,23250.0
2005-11-18 11:30:00,28.61,28.65,28.6,28.63,15450.0,21.5936,21.6238,21.5861,21.6087,15450.0
2005-11-18 12:00:00,28.63,28.67,28.62,28.63,9000.0,21.6087,21.6389,21.6012,21.6087,9000.0
2005-11-18 12:30:00,28.63,28.67,28.61,28.65,7350.0,21.6087,21.6389,21.5936,21.6238,7350.0
2005-11-18 13:00:00,28.66,28.67,28.64,28.66,11850.0,21.6313,21.6389,21.6162,21.6313,11850.0
2005-11-18 13:30:00,28.65,28.8,28.63,28.74,46350.0,21.6238,21.737,21.6087,21.6917,46350.0
2005-11-18 14:00:00,28.73,28.77,28.67,28.72,11400.0,21.6842,21.7144,21.6389,21.6766,11400.0
2005-11-18 14:30:00,28.68,28.7,28.61,28.65,19050.0,21.6464,21.6615,21.5936,21.6238,19050.0
2005-11-18 15:00:00,28.64,28.76,28.63,28.64,19950.0,21.6162,21.7068,21.6087,21.6162,19950.0
2005-11-18 15:30:00,28.63,28.71,28.61,28.71,34200.0,21.6087,21.6691,21.5936,21.6691,34200.0
2005-11-21 09:30:00,28.63,28.78,28.63,28.66,23250.0,21.6087,21.7219,21.6087,21.6313,23250.0
2005-11-21 10:00:00,28.66,28.73,28.65,28.69,9900.0,21.6313,21.6842,21.6238,21.654,9900.0
2005-11-21 10:30:00,28.7,28.75,28.67,28.75,8550.0,21.6615,21.6993,21.6389,21.6993,8550.0
2005-11-21 11:00:00,28.75,28.76,28.67,28.68,14250.0,21.6993,21.7068,21.6389,21.6464,14250.0
2005-11-21 11:30:00,28.65,28.74,28.61,28.69,26250.0,21.6238,21.6917,21.5936,21.654,26250.0
2005-11-21 12:00:00,28.7,28.77,28.7,28.77,3900.0,21.6615,21.7144,21.6615,21.7144,3900.0
2005-11-21 12:30:00,28.77,28.8,28.77,28.77,10350.0,21.7144,21.737,21.7144,21.7144,10350.0
2005-11-21 13:00:00,28.78,28.81,28.77,28.8,3750.0,21.7219,21.7446,21.7144,21.737,3750.0
2005-11-21 13:30:00,28.81,28.9,28.81,28.89,8100.0,21.7446,21.8125,21.7446,21.8049,8100.0
2005-11-21 14:00:00,28.87,28.89,28.83,28.87,23400.0,21.7898,21.8049,21.7597,21.7898,23400.0
2005-11-21 14:30:00,28.87,28.88,28.81,28.85,8250.0,21.7898,21.7974,21.7446,21.7747,8250.0
2005-11-21 15:00:00,28.83,28.91,28.78,28.91,26700.0,21.7597,21.82,21.7219,21.82,26700.0
2005-11-21 15:30:00,28.91,29.0,28.87,28.98,28800.0,21.82,21.888,21.7898,21.8729,28800.0
2005-11-22 09:30:00,28.87,28.98,28.87,28.88,4650.0,21.7898,21.8729,21.7898,21.7974,4650.0
2005-11-22 10:00:00,28.89,28.89,28.8,28.81,3000.0,21.8049,21.8049,21.737,21.7446,3000.0
2005-11-22 10:30:00,28.81,28.91,28.77,28.87,32550.0,21.7446,21.82,21.7144,21.7898,32550.0
2005-11-22 11:00:00,28.87,28.95,28.84,28.95,23100.0,21.7898,21.8502,21.7672,21.8502,23100.0
2005-11-22 11:30:00,28.95,28.97,28.94,28.96,4200.0,21.8502,21.8653,21.8427,21.8578,4200.0
2005-11-22 12:00:00,28.96,29.0,28.95,28.99,18450.0,21.8578,21.888,21.8502,21.8804,18450.0
2005-11-22 12:30:00,28.96,28.98,28.95,28.95,8100.0,21.8578,21.8729,21.8502,21.8502,8100.0
2005-11-22 13:00:00,28.95,29.06,28.95,29.06,16350.0,21.8502,21.9332,21.8502,21.9332,16350.0
2005-11-22 13:30:00,29.04,29.09,28.99,29.05,19500.0,21.9181,21.9559,21.8804,21.9257,19500.0
2005-11-22 14:00:00,29.05,29.15,29.05,29.09,12150.0,21.9257,22.0012,21.9257,21.9559,12150.0
2005-11-22 14:30:00,29.09,29.19,29.07,29.19,13350.0,21.9559,22.0314,21.9408,22.0314,13350.0
2005-11-22 15:00:00,29.15,29.24,29.15,29.23,13500.0,22.0012,22.0691,22.0012,22.0616,13500.0
2005-11-22 15:30:00,29.23,29.25,29.17,29.21,24000.0,22.0616,22.0766,22.0163,22.0465,24000.0
2005-11-23 09:30:00,29.2,29.34,29.2,29.33,28200.0,22.0389,22.1446,22.0389,22.137,28200.0
2005-11-23 10:00:00,29.33,29.33,29.23,29.33,17550.0,22.137,22.137,22.0616,22.137,17550.0
2005-11-23 10:30:00,29.33,29.39,29.27,29.29,19800.0,22.137,22.1823,22.0917,22.1068,19800.0
2005-11-23 11:00:00,29.29,29.31,29.28,29.29,19350.0,22.1068,22.1219,22.0993,22.1068,19350.0
2005-11-23 11:30:00,29.29,29.31,29.28,29.31,17550.0,22.1068,22.1219,22.0993,22.1219,17550.0
2005-11-23 12:00:00,29.33,29.33,29.27,29.29,7050.0,22.137,22.137,22.0917,22.1068,7050.0
2005-11-23 12:30:00,29.29,29.36,29.29,29.35,18150.0,22.1068,22.1597,22.1068,22.1521,18150.0
2005-11-23 13:00:00,29.29,29.36,29.29,29.32,6300.0,22.1068,22.1597,22.1068,22.1295,6300.0
2005-11-23 13:30:00,29.32,29.33,29.3,29.33,6600.0,22.1295,22.137,22.1144,22.137,6600.0
2005-11-23 14:00:00,29.31,29.35,29.3,29.32,12450.0,22.1219,22.1521,22.1144,22.1295,12450.0
2005-11-23 14:30:00,29.32,29.36,29.29,29.31,12150.0,22.1295,22.1597,22.1068,22.1219,12150.0
2005-11-23 15:00:00,29.3,29.36,29.28,29.33,53100.0,22.1144,22.1597,22.0993,22.137,53100.0
2005-11-23 15:30:00,29.35,29.35,29.3,29.31,17850.0,22.1521,22.1521,22.1144,22.1219,17850.0
2005-11-25 09:30:00,29.25,29.25,29.1,29.17,17550.0,22.0766,22.0766,21.9634,22.0163,17550.0
2005-11-25 10:00:00,29.19,29.23,29.17,29.2,15000.0,22.0314,22.0616,22.0163,22.0389,15000.0
2005-11-25 10:30:00,29.18,29.25,29.13,29.24,14100.0,22.0238,22.0766,21.9861,22.0691,14100.0
2005-11-25 11:00:00,29.25,29.31,29.25,29.31,15900.0,22.0766,22.1219,22.0766,22.1219,15900.0
2005-11-25 11:30:00,29.31,29.39,29.31,29.38,8400.0,22.1219,22.1823,22.1219,22.1748,8400.0
2005-11-25 12:00:00,29.38,29.4,29.37,29.39,13500.0,22.1748,22.1899,22.1672,22.1823,13500.0
2005-11-25 12:30:00,29.39,29.53,29.39,29.53,45600.0,22.1823,22.288,22.1823,22.288,45600.0
2005-11-25 13:00:00,29.51,29.51,29.5,29.5,1050.0,22.2729,22.2729,22.2653,22.2653,1050.0
2005-11-25 13:30:00,29.5,29.5,29.5,29.5,0.0,22.2653,22.2653,22.2653,22.2653,0.0
2005-11-25 14:00:00,29.5,29.5,29.5,29.5,0.0,22.2653,22.2653,22.2653,22.2653,0.0
2005-11-25 14:30:00,29.5,29.5,29.5,29.5,0.0,22.2653,22.2653,22.2653,22.2653,0.0
2005-11-25 15:00:00,29.5,29.5,29.5,29.5,0.0,22.2653,22.2653,22.2653,22.2653,0.0
2005-11-25 15:30:00,29.5,29.5,29.5,29.5,0.0,22.2653,22.2653,22.2653,22.2653,0.0
2005-11-28 09:30:00,29.47,29.47,29.2,29.2,24000.0,22.2427,22.2427,22.0389,22.0389,24000.0
2005-11-28 10:00:00,29.22,29.27,29.05,29.07,13800.0,22.054,22.0917,21.9257,21.9408,13800.0
2005-11-28 10:30:00,29.08,29.26,29.08,29.23,13500.0,21.9483,22.0842,21.9483,22.0616,13500.0
2005-11-28 11:00:00,29.22,29.27,29.17,29.19,23400.0,22.054,22.0917,22.0163,22.0314,23400.0
2005-11-28 11:30:00,29.19,29.27,29.17,29.24,8250.0,22.0314,22.0917,22.0163,22.0691,8250.0
2005-11-28 12:00:00,29.24,29.24,29.11,29.11,52500.0,22.0691,22.0691,21.971,21.971,52500.0
2005-11-28 12:30:00,29.11,29.15,29.11,29.13,27750.0,21.971,22.0012,21.971,21.9861,27750.0
2005-11-28 13:00:00,29.1,29.13,29.1,29.13,6300.0,21.9634,21.9861,21.9634,21.9861,6300.0
2005-11-28 13:30:00,29.13,29.17,29.11,29.11,16050.0,21.9861,22.0163,21.971,21.971,16050.0
2005-11-28 14:00:00,29.11,29.17,29.07,29.15,28650.0,21.971,22.0163,21.9408,22.0012,28650.0
2005-11-28 14:30:00,29.15,29.15,29.07,29.09,21150.0,22.0012,22.0012,21.9408,21.9559,21150.0
2005-11-28 15:00:00,29.07,29.07,29.03,29.03,14100.0,21.9408,21.9408,21.9106,21.9106,14100.0
2005-11-28 15:30:00,29.03,29.05,28.95,28.98,39300.0,21.9106,21.9257,21.8502,21.8729,39300.0
2005-11-29 09:30:00,29.02,29.05,28.93,29.05,8850.0,21.9031,21.9257,21.8351,21.9257,8850.0
2005-11-29 10:00:00,29.05,29.16,29.05,29.15,20250.0,21.9257,22.0087,21.9257,22.0012,20250.0
2005-11-29 10:30:00,29.15,29.15,29.03,29.03,13050.0,22.0012,22.0012,21.9106,21.9106,13050.0
2005-11-29 11:00:00,29.05,29.05,28.99,29.05,29550.0,21.9257,21.9257,21.8804,21.9257,29550.0
2005-11-29 11:30:00,29.05,29.13,29.05,29.1,7200.0,21.9257,21.9861,21.9257,21.9634,7200.0
2005-11-29 12:00:00,29.09,29.11,29.09,29.1,10800.0,21.9559,21.971,21.9559,21.9634,10800.0
2005-11-29 12:30:00,29.1,29.1,29.07,29.08,6000.0,21.9634,21.9634,21.9408,21.9483,6000.0
2005-11-29 13:00:00,29.07,29.1,29.04,29.06,15900.0,21.9408,21.9634,21.9181,21.9332,15900.0
2005-11-29 13:30:00,29.05,29.11,29.01,29.11,14850.0,21.9257,21.971,21.8955,21.971,14850.0
2005-11-29 14:00:00,29.11,29.13,29.1,29.11,5250.0,21.971,21.9861,21.9634,21.971,5250.0
2005-11-29 14:30:00,29.11,29.17,29.1,29.16,18450.0,21.971,22.0163,21.9634,22.0087,18450.0
2005-11-29 15:00:00,29.17,29.17,29.08,29.09,13200.0,22.0163,22.0163,21.9483,21.9559,13200.0
2005-11-29 15:30:00,29.09,29.19,29.09,29.18,53250.0,21.9559,22.0314,21.9559,22.0238,53250.0
2005-11-30 09:30:00,29.18,29.35,29.18,29.27,10500.0,22.0238,22.1521,22.0238,22.0917,10500.0
2005-11-30 10:00:00,29.27,29.32,29.27,29.32,3150.0,22.0917,22.1295,22.0917,22.1295,3150.0
2005-11-30 10:30:00,29.32,29.4,29.29,29.4,13050.0,22.1295,22.1899,22.1068,22.1899,13050.0
2005-11-30 11:00:00,29.39,29.39,29.32,29.36,49200.0,22.1823,22.1823,22.1295,22.1597,49200.0
2005-11-30 11:30:00,29.36,29.41,29.31,29.37,19950.0,22.1597,22.1974,22.1219,22.1672,19950.0
2005-11-30 12:00:00,29.35,29.38,29.33,29.35,12450.0,22.1521,22.1748,22.137,22.1521,12450.0
2005-11-30 12:30:00,29.34,29.39,29.34,29.39,19050.0,22.1446,22.1823,22.1446,22.1823,19050.0
2005-11-30 13:00:00,29.39,29.39,29.33,29.33,14400.0,22.1823,22.1823,22.137,22.137,14400.0
2005-11-30 13:30:00,29.33,29.37,29.32,29.33,16800.0,22.137,22.1672,22.1295,22.137,16800.0
2005-11-30 14:00:00,29.33,29.41,29.33,29.35,22050.0,22.137,22.1974,22.137,22.1521,22050.0
2005-11-30 14:30:00,29.33,29.34,29.3,29.31,20100.0,22.137,22.1446,22.1144,22.1219,20100.0
2005-11-30 15:00:00,29.32,29.37,29.32,29.33,35400.0,22.1295,22.1672,22.1295,22.137,35400.0
2005-11-30 15:30:00,29.33,29.37,29.33,29.36,60450.0,22.137,22.1672,22.137,22.1597,60450.0
2005-12-01 09:30:00,29.53,29.59,29.53,29.53,52050.0,22.288,22.3333,22.288,22.288,52050.0
2005-12-01 10:00:00,29.56,29.56,29.47,29.47,6150.0,22.3106,22.3106,22.2427,22.2427,6150.0
2005-12-01 10:30:00,29.47,29.53,29.4,29.53,18300.0,22.2427,22.288,22.1899,22.288,18300.0
2005-12-01 11:00:00,29.54,29.64,29.54,29.64,3000.0,22.2955,22.371,22.2955,22.371,3000.0
2005-12-01 11:30:00,29.65,29.67,29.62,29.66,14850.0,22.3786,22.3936,22.3559,22.3861,14850.0
2005-12-01 12:00:00,29.66,29.67,29.64,29.64,10650.0,22.3861,22.3936,22.371,22.371,10650.0
2005-12-01 12:30:00,29.65,29.7,29.6,29.65,26550.0,22.3786,22.4163,22.3408,22.3786,26550.0
2005-12-01 13:00:00,29.65,29.67,29.65,29.66,2850.0,22.3786,22.3936,22.3786,22.3861,2850.0
2005-12-01 13:30:00,29.66,29.67,29.63,29.65,8700.0,22.3861,22.3936,22.3635,22.3786,8700.0
2005-12-01 14:00:00,29.65,29.65,29.61,29.63,4050.0,22.3786,22.3786,22.3484,22.3635,4050.0
2005-12-01 14:30:00,29.61,29.67,29.59,29.65,8250.0,22.3484,22.3936,22.3333,22.3786,8250.0
2005-12-01 15:00:00,29.65,29.69,29.58,29.61,30150.0,22.3786,22.4087,22.3257,22.3484,30150.0
2005-12-01 15:30:00,29.61,29.66,29.59,29.61,21900.0,22.3484,22.3861,22.3333,22.3484,21900.0
2005-12-02 09:30:00,29.57,29.67,29.53,29.65,18900.0,22.3182,22.3936,22.288,22.3786,18900.0
2005-12-02 10:00:00,29.65,29.67,29.6,29.61,18600.0,22.3786,22.3936,22.3408,22.3484,18600.0
2005-12-02 10:30:00,29.62,29.67,29.59,29.67,24900.0,22.3559,22.3936,22.3333,22.3936,24900.0
2005-12-02 11:00:00,29.67,29.67,29.65,29.65,11700.0,22.3936,22.3936,22.3786,22.3786,11700.0
2005-12-02 11:30:00,29.65,29.66,29.6,29.65,9900.0,22.3786,22.3861,22.3408,22.3786,9900.0
2005-12-02 12:00:00,29.65,29.67,29.61,29.63,9000.0,22.3786,22.3936,22.3484,22.3635,9000.0
2005-12-02 12:30:00,29.63,29.64,29.61,29.61,12750.0,22.3635,22.371,22.3484,22.3484,12750.0
2005-12-02 13:00:00,29.61,29.65,29.61,29.63,8850.0,22.3484,22.3786,22.3484,22.3635,8850.0
2005-12-02 13:30:00,29.63,29.67,29.61,29.62,9000.0,22.3635,22.3936,22.3484,22.3559,9000.0
2005-12-02 14:00:00,29.64,29.67,29.55,29.57,16650.0,22.371,22.3936,22.3031,22.3182,16650.0
2005-12-02 14:30:00,29.57,29.64,29.57,29.6,9300.0,22.3182,22.371,22.3182,22.3408,9300.0
2005-12-02 15:00:00,29.61,29.67,29.59,29.65,10500.0,22.3484,22.3936,22.3333,22.3786,10500.0
2005-12-02 15:30:00,29.65,29.67,29.59,29.64,17550.0,22.3786,22.3936,22.3333,22.371,17550.0
2005-12-05 09:30:00,29.68,29.68,29.55,29.56,25500.0,22.4012,22.4012,22.3031,22.3106,25500.0
2005-12-05 10:00:00,29.56,29.58,29.47,29.52,31350.0,22.3106,22.3257,22.2427,22.2804,31350.0
2005-12-05 10:30:00,29.52,29.54,29.42,29.49,27600.0,22.2804,22.2955,22.205,22.2578,27600.0
2005-12-05 11:00:00,29.5,29.51,29.43,29.51,28200.0,22.2653,22.2729,22.2125,22.2729,28200.0
2005-12-05 11:30:00,29.5,29.55,29.5,29.52,15000.0,22.2653,22.3031,22.2653,22.2804,15000.0
2005-12-05 12:00:00,29.53,29.55,29.49,29.52,15150.0,22.288,22.3031,22.2578,22.2804,15150.0
2005-12-05 12:30:00,29.53,29.7,29.53,29.65,16650.0,22.288,22.4163,22.288,22.3786,16650.0
2005-12-05 13:00:00,29.66,29.66,29.63,29.63,10800.0,22.3861,22.3861,22.3635,22.3635,10800.0
2005-12-05 13:30:00,29.64,29.65,29.56,29.58,15450.0,22.371,22.3786,22.3106,22.3257,15450.0
2005-12-05 14:00:00,29.57,29.59,29.51,29.57,11400.0,22.3182,22.3333,22.2729,22.3182,11400.0
2005-12-05 14:30:00,29.57,29.71,29.55,29.63,23250.0,22.3182,22.4238,22.3031,22.3635,23250.0
2005-12-05 15:00:00,29.63,29.64,29.54,29.56,27300.0,22.3635,22.371,22.2955,22.3106,27300.0
2005-12-05 15:30:00,29.57,29.6,29.55,29.55,37200.0,22.3182,22.3408,22.3031,22.3031,37200.0
2005-12-06 09:30:00,29.5,29.51,29.01,29.08,108150.0,22.2653,22.2729,21.8955,21.9483,108150.0
2005-12-06 10:00:00,29.08,29.09,28.93,29.0,63000.0,21.9483,21.9559,21.8351,21.888,63000.0
2005-12-06 10:30:00,29.0,29.04,28.93,28.97,37800.0,21.888,21.9181,21.8351,21.8653,37800.0
2005-12-06 11:00:00,28.96,28.96,28.81,28.87,56250.0,21.8578,21.8578,21.7446,21.7898,56250.0
2005-12-06 11:30:00,28.87,28.87,28.75,28.75,34200.0,21.7898,21.7898,21.6993,21.6993,34200.0
2005-12-06 12:00:00,28.75,28.83,28.73,28.73,33450.0,21.6993,21.7597,21.6842,21.6842,33450.0
2005-12-06 12:30:00,28.72,28.73,28.65,28.67,26850.0,21.6766,21.6842,21.6238,21.6389,26850.0
2005-12-06 13:00:00,28.67,28.75,28.65,28.66,42900.0,21.6389,21.6993,21.6238,21.6313,42900.0
2005-12-06 13:30:00,28.67,28.69,28.63,28.65,33000.0,21.6389,21.654,21.6087,21.6238,33000.0
2005-12-06 14:00:00,28.65,28.66,28.59,28.59,27000.0,21.6238,21.6313,21.5785,21.5785,27000.0
2005-12-06 14:30:00,28.59,28.61,28.5,28.53,36000.0,21.5785,21.5936,21.5106,21.5332,36000.0
2005-12-06 15:00:00,28.53,28.6,28.29,28.4,117000.0,21.5332,21.5861,21.3521,21.4351,117000.0
2005-12-06 15:30:00,28.37,28.43,28.24,28.25,125700.0,21.4125,21.4577,21.3143,21.3219,125700.0
2005-12-07 09:30:00,28.37,28.58,28.01,28.03,42600.0,21.4125,21.571,21.1407,21.1558,42600.0
2005-12-07 10:00:00,28.04,28.21,28.03,28.13,19050.0,21.1634,21.2917,21.1558,21.2313,19050.0
2005-12-07 10:30:00,28.13,28.15,28.09,28.09,16500.0,21.2313,21.2464,21.2011,21.2011,16500.0
2005-12-07 11:00:00,28.07,28.07,27.94,28.01,27450.0,21.186,21.186,21.0879,21.1407,27450.0
2005-12-07 11:30:00,28.01,28.09,27.98,28.03,49200.0,21.1407,21.2011,21.1181,21.1558,49200.0
2005-12-07 12:00:00,28.03,28.05,27.95,28.01,11550.0,21.1558,21.1709,21.0955,21.1407,11550.0
2005-12-07 12:30:00,28.01,28.03,28.0,28.0,11400.0,21.1407,21.1558,21.1332,21.1332,11400.0
2005-12-07 13:00:00,28.03,28.05,27.99,28.0,10650.0,21.1558,21.1709,21.1257,21.1332,10650.0
2005-12-07 13:30:00,28.0,28.0,27.93,27.95,8700.0,21.1332,21.1332,21.0804,21.0955,8700.0
2005-12-07 14:00:00,27.95,28.0,27.92,27.97,13650.0,21.0955,21.1332,21.0728,21.1106,13650.0
2005-12-07 14:30:00,27.97,28.0,27.95,28.0,25350.0,21.1106,21.1332,21.0955,21.1332,25350.0
2005-12-07 15:00:00,28.01,28.14,27.99,28.11,64800.0,21.1407,21.2389,21.1257,21.2162,64800.0
2005-12-07 15:30:00,28.09,28.18,28.03,28.17,53250.0,21.2011,21.2691,21.1558,21.2615,53250.0
2005-12-08 09:30:00,28.35,28.41,28.12,28.22,15150.0,21.3974,21.4427,21.2238,21.2992,15150.0
2005-12-08 10:00:00,28.15,28.15,28.12,28.13,5100.0,21.2464,21.2464,21.2238,21.2313,5100.0
2005-12-08 10:30:00,28.13,28.13,28.0,28.06,28800.0,21.2313,21.2313,21.1332,21.1785,28800.0
2005-12-08 11:00:00,28.08,28.17,28.08,28.11,21450.0,21.1936,21.2615,21.1936,21.2162,21450.0
2005-12-08 11:30:00,28.11,28.2,28.11,28.19,11700.0,21.2162,21.2842,21.2162,21.2766,11700.0
2005-12-08 12:00:00,28.18,28.23,28.18,28.21,46050.0,21.2691,21.3068,21.2691,21.2917,46050.0
2005-12-08 12:30:00,28.21,28.21,28.11,28.11,19500.0,21.2917,21.2917,21.2162,21.2162,19500.0
2005-12-08 13:00:00,28.11,28.11,27.99,27.99,9000.0,21.2162,21.2162,21.1257,21.1257,9000.0
2005-12-08 13:30:00,27.98,28.0,27.97,28.0,5850.0,21.1181,21.1332,21.1106,21.1332,5850.0
2005-12-08 14:00:00,27.98,28.03,27.92,27.98,57000.0,21.1181,21.1558,21.0728,21.1181,57000.0
2005-12-08 14:30:00,27.97,28.04,27.91,27.99,43050.0,21.1106,21.1634,21.0653,21.1257,43050.0
2005-12-08 15:00:00,27.98,28.09,27.98,28.07,23700.0,21.1181,21.2011,21.1181,21.186,23700.0
2005-12-08 15:30:00,28.07,28.2,28.05,28.12,40800.0,21.186,21.2842,21.1709,21.2238,40800.0
2005-12-09 09:30:00,28.15,28.31,28.09,28.19,20550.0,21.2464,21.3672,21.2011,21.2766,20550.0
2005-12-09 10:00:00,28.19,28.19,28.04,28.05,13050.0,21.2766,21.2766,21.1634,21.1709,13050.0
2005-12-09 10:30:00,28.07,28.18,28.07,28.18,8550.0,21.186,21.2691,21.186,21.2691,8550.0
2005-12-09 11:00:00,28.17,28.25,28.15,28.2,8850.0,21.2615,21.3219,21.2464,21.2842,8850.0
2005-12-09 11:30:00,28.17,28.21,28.07,28.07,9300.0,21.2615,21.2917,21.186,21.186,9300.0
2005-12-09 12:00:00,28.07,28.09,28.07,28.09,6000.0,21.186,21.2011,21.186,21.2011,6000.0
2005-12-09 12:30:00,28.09,28.16,28.09,28.16,2250.0,21.2011,21.254,21.2011,21.254,2250.0
2005-12-09 13:00:00,28.16,28.25,28.16,28.24,5550.0,21.254,21.3219,21.254,21.3143,5550.0
2005-12-09 13:30:00,28.24,28.31,28.2,28.21,21450.0,21.3143,21.3672,21.2842,21.2917,21450.0
2005-12-09 14:00:00,28.21,28.25,28.19,28.25,15750.0,21.2917,21.3219,21.2766,21.3219,15750.0
2005-12-09 14:30:00,28.25,28.3,28.22,28.26,13800.0,21.3219,21.3596,21.2992,21.3294,13800.0
2005-12-09 15:00:00,28.26,28.35,28.23,28.35,10800.0,21.3294,21.3974,21.3068,21.3974,10800.0
2005-12-09 15:30:00,28.33,28.33,28.22,28.24,21750.0,21.3823,21.3823,21.2992,21.3143,21750.0
2005-12-12 09:30:00,28.29,28.33,28.29,28.33,8850.0,21.3521,21.3823,21.3521,21.3823,8850.0
2005-12-12 10:00:00,28.31,28.31,28.22,28.31,8400.0,21.3672,21.3672,21.2992,21.3672,8400.0
2005-12-12 10:30:00,28.31,28.31,28.18,28.31,20100.0,21.3672,21.3672,21.2691,21.3672,20100.0
2005-12-12 11:00:00,28.31,28.31,28.2,28.21,14850.0,21.3672,21.3672,21.2842,21.2917,14850.0
2005-12-12 11:30:00,28.22,28.26,28.21,28.23,6600.0,21.2992,21.3294,21.2917,21.3068,6600.0
2005-12-12 12:00:00,28.24,28.33,28.21,28.33,17700.0,21.3143,21.3823,21.2917,21.3823,17700.0
2005-12-12 12:30:00,28.32,28.36,28.3,28.3,24300.0,21.3747,21.4049,21.3596,21.3596,24300.0
2005-12-12 13:00:00,28.27,28.34,28.23,28.31,8100.0,21.337,21.3898,21.3068,21.3672,8100.0
2005-12-12 13:30:00,28.31,28.36,28.27,28.34,16200.0,21.3672,21.4049,21.337,21.3898,16200.0
2005-12-12 14:00:00,28.32,28.35,28.25,28.32,12150.0,21.3747,21.3974,21.3219,21.3747,12150.0
2005-12-12 14:30:00,28.31,28.35,28.28,28.32,12150.0,21.3672,21.3974,21.3445,21.3747,12150.0
2005-12-12 15:00:00,28.32,28.32,28.21,28.24,19050.0,21.3747,21.3747,21.2917,21.3143,19050.0
2005-12-12 15:30:00,28.25,28.26,28.16,28.17,25350.0,21.3219,21.3294,21.254,21.2615,25350.0
2005-12-13 09:30:00,28.17,28.41,28.17,28.39,13350.0,21.2615,21.4427,21.2615,21.4276,13350.0
2005-12-13 10:00:00,28.39,28.41,28.27,28.27,13650.0,21.4276,21.4427,21.337,21.337,13650.0
2005-12-13 10:30:00,28.24,28.27,28.22,28.22,6450.0,21.3143,21.337,21.2992,21.2992,6450.0
2005-12-13 11:00:00,28.22,28.22,28.13,28.17,13950.0,21.2992,21.2992,21.2313,21.2615,13950.0
2005-12-13 11:30:00,28.18,28.18,28.14,28.15,15000.0,21.2691,21.2691,21.2389,21.2464,15000.0
2005-12-13 12:00:00,28.16,28.23,28.15,28.17,76950.0,21.254,21.3068,21.2464,21.2615,76950.0
2005-12-13 12:30:00,28.19,28.19,28.14,28.14,24150.0,21.2766,21.2766,21.2389,21.2389,24150.0
2005-12-13 13:00:00,28.15,28.17,28.14,28.14,25350.0,21.2464,21.2615,21.2389,21.2389,25350.0
2005-12-13 13:30:00,28.15,28.16,28.09,28.09,11700.0,21.2464,21.254,21.2011,21.2011,11700.0
2005-12-13 14:00:00,28.1,28.29,28.1,28.27,16650.0,21.2087,21.3521,21.2087,21.337,16650.0
2005-12-13 14:30:00,28.26,28.39,28.23,28.36,30600.0,21.3294,21.4276,21.3068,21.4049,30600.0
2005-12-13 15:00:00,28.36,28.36,28.25,28.25,36900.0,21.4049,21.4049,21.3219,21.3219,36900.0
2005-12-13 15:30:00,28.23,28.23,28.09,28.11,51900.0,21.3068,21.3068,21.2011,21.2162,51900.0
2005-12-14 09:30:00,28.09,28.53,28.09,28.53,20850.0,21.2011,21.5332,21.2011,21.5332,20850.0
2005-12-14 10:00:00,28.55,28.63,28.51,28.62,31650.0,21.5483,21.6087,21.5181,21.6012,31650.0
2005-12-14 10:30:00,28.63,28.7,28.52,28.53,34950.0,21.6087,21.6615,21.5257,21.5332,34950.0
2005-12-14 11:00:00,28.51,28.51,28.41,28.41,12750.0,21.5181,21.5181,21.4427,21.4427,12750.0
2005-12-14 11:30:00,28.41,28.52,28.39,28.43,12000.0,21.4427,21.5257,21.4276,21.4577,12000.0
2005-12-14 12:00:00,28.43,28.51,28.39,28.4,11250.0,21.4577,21.5181,21.4276,21.4351,11250.0
2005-12-14 12:30:00,28.39,28.46,28.36,28.46,11550.0,21.4276,21.4804,21.4049,21.4804,11550.0
2005-12-14 13:00:00,28.45,28.49,28.4,28.47,19950.0,21.4728,21.503,21.4351,21.4879,19950.0
2005-12-14 13:30:00,28.47,28.56,28.42,28.53,21150.0,21.4879,21.5559,21.4502,21.5332,21150.0
2005-12-14 14:00:00,28.53,28.59,28.53,28.55,6300.0,21.5332,21.5785,21.5332,21.5483,6300.0
2005-12-14 14:30:00,28.57,28.57,28.47,28.5,7350.0,21.5634,21.5634,21.4879,21.5106,7350.0
2005-12-14 15:00:00,28.5,28.5,28.4,28.41,13500.0,21.5106,21.5106,21.4351,21.4427,13500.0
2005-12-14 15:30:00,28.4,28.4,28.3,28.35,41250.0,21.4351,21.4351,21.3596,21.3974,41250.0
2005-12-15 09:30:00,28.35,28.49,28.35,28.35,23850.0,21.3974,21.503,21.3974,21.3974,23850.0
2005-12-15 10:00:00,28.37,28.39,28.25,28.25,19350.0,21.4125,21.4276,21.3219,21.3219,19350.0
2005-12-15 10:30:00,28.24,28.25,28.2,28.21,16050.0,21.3143,21.3219,21.2842,21.2917,16050.0
2005-12-15 11:00:00,28.21,28.24,28.2,28.2,16050.0,21.2917,21.3143,21.2842,21.2842,16050.0
2005-12-15 11:30:00,28.2,28.3,28.19,28.3,18750.0,21.2842,21.3596,21.2766,21.3596,18750.0
2005-12-15 12:00:00,28.29,28.33,28.29,28.33,9000.0,21.3521,21.3823,21.3521,21.3823,9000.0
2005-12-15 12:30:00,28.33,28.39,28.31,28.37,27150.0,21.3823,21.4276,21.3672,21.4125,27150.0
2005-12-15 13:00:00,28.37,28.38,28.33,28.37,28950.0,21.4125,21.42,21.3823,21.4125,28950.0
2005-12-15 13:30:00,28.37,28.41,28.37,28.4,6450.0,21.4125,21.4427,21.4125,21.4351,6450.0
2005-12-15 14:00:00,28.38,28.43,28.38,28.39,7350.0,21.42,21.4577,21.42,21.4276,7350.0
2005-12-15 14:30:00,28.37,28.38,28.29,28.29,11700.0,21.4125,21.42,21.3521,21.3521,11700.0
2005-12-15 15:00:00,28.29,28.29,28.26,28.28,6900.0,21.3521,21.3521,21.3294,21.3445,6900.0
2005-12-15 15:30:00,28.29,28.36,28.29,28.33,13800.0,21.3521,21.4049,21.3521,21.3823,13800.0
2005-12-16 09:30:00,28.47,28.48,28.39,28.44,10350.0,21.4879,21.4955,21.4276,21.4653,10350.0
2005-12-16 10:00:00,28.42,28.43,28.32,28.35,11250.0,21.4502,21.4577,21.3747,21.3974,11250.0
2005-12-16 10:30:00,28.35,28.38,28.31,28.38,24750.0,21.3974,21.42,21.3672,21.42,24750.0
2005-12-16 11:00:00,28.38,28.38,28.33,28.37,6750.0,21.42,21.42,21.3823,21.4125,6750.0
2005-12-16 11:30:00,28.36,28.42,28.36,28.4,13950.0,21.4049,21.4502,21.4049,21.4351,13950.0
2005-12-16 12:00:00,28.39,28.41,28.36,28.41,5250.0,21.4276,21.4427,21.4049,21.4427,5250.0
2005-12-16 12:30:00,28.41,28.41,28.35,28.35,8550.0,21.4427,21.4427,21.3974,21.3974,8550.0
2005-12-16 13:00:00,28.35,28.36,28.31,28.33,3900.0,21.3974,21.4049,21.3672,21.3823,3900.0
2005-12-16 13:30:00,28.32,28.33,28.31,28.31,5250.0,21.3747,21.3823,21.3672,21.3672,5250.0
2005-12-16 14:00:00,28.31,28.37,28.31,28.35,14850.0,21.3672,21.4125,21.3672,21.3974,14850.0
2005-12-16 14:30:00,28.34,28.35,28.23,28.23,12450.0,21.3898,21.3974,21.3068,21.3068,12450.0
2005-12-16 15:00:00,28.21,28.21,28.08,28.11,103200.0,21.2917,21.2917,21.1936,21.2162,103200.0
2005-12-16 15:30:00,28.11,28.11,27.97,28.05,63750.0,21.2162,21.2162,21.1106,21.1709,63750.0
2005-12-19 09:30:00,28.15,28.15,28.03,28.08,33600.0,21.2464,21.2464,21.1558,21.1936,33600.0
2005-12-19 10:00:00,28.07,28.2,28.07,28.17,13350.0,21.186,21.2842,21.186,21.2615,13350.0
2005-12-19 10:30:00,28.17,28.17,28.11,28.12,9150.0,21.2615,21.2615,21.2162,21.2238,9150.0
2005-12-19 11:00:00,28.12,28.19,28.12,28.17,23850.0,21.2238,21.2766,21.2238,21.2615,23850.0
2005-12-19 11:30:00,28.17,28.17,28.1,28.11,5850.0,21.2615,21.2615,21.2087,21.2162,5850.0
2005-12-19 12:00:00,28.11,28.12,28.08,28.09,4350.0,21.2162,21.2238,21.1936,21.2011,4350.0
2005-12-19 12:30:00,28.09,28.09,28.03,28.04,1350.0,21.2011,21.2011,21.1558,21.1634,1350.0
2005-12-19 13:00:00,28.04,28.04,27.93,27.95,4500.0,21.1634,21.1634,21.0804,21.0955,4500.0
2005-12-19 13:30:00,27.94,27.95,27.86,27.87,14100.0,21.0879,21.0955,21.0275,21.0351,14100.0
2005-12-19 14:00:00,27.87,27.87,27.83,27.84,20700.0,21.0351,21.0351,21.0049,21.0124,20700.0
2005-12-19 14:30:00,27.84,27.84,27.69,27.69,48750.0,21.0124,21.0124,20.8992,20.8992,48750.0
2005-12-19 15:00:00,27.69,27.71,27.59,27.6,176850.0,20.8992,20.9143,20.8238,20.8313,176850.0
2005-12-19 15:30:00,27.6,27.69,27.54,27.61,48300.0,20.8313,20.8992,20.786,20.8388,48300.0
2005-12-20 09:30:00,27.7,27.86,27.7,27.86,6300.0,20.9068,21.0275,20.9068,21.0275,6300.0
2005-12-20 10:00:00,27.9,27.98,27.85,27.91,23700.0,21.0577,21.1181,21.02,21.0653,23700.0
2005-12-20 10:30:00,27.91,27.91,27.84,27.9,13050.0,21.0653,21.0653,21.0124,21.0577,13050.0
2005-12-20 11:00:00,27.9,27.91,27.89,27.91,3900.0,21.0577,21.0653,21.0502,21.0653,3900.0
2005-12-20 11:30:00,27.91,27.98,27.91,27.96,3000.0,21.0653,21.1181,21.0653,21.103,3000.0
2005-12-20 12:00:00,27.96,27.99,27.94,27.97,14250.0,21.103,21.1257,21.0879,21.1106,14250.0
2005-12-20 12:30:00,27.96,27.97,27.94,27.97,3450.0,21.103,21.1106,21.0879,21.1106,3450.0
2005-12-20 13:00:00,27.96,27.97,27.95,27.97,4200.0,21.103,21.1106,21.0955,21.1106,4200.0
2005-12-20 13:30:00,27.97,28.0,27.81,27.83,16950.0,21.1106,21.1332,20.9898,21.0049,16950.0
2005-12-20 14:00:00,27.83,27.87,27.78,27.85,16500.0,21.0049,21.0351,20.9672,21.02,16500.0
2005-12-20 14:30:00,27.86,27.89,27.73,27.79,21000.0,21.0275,21.0502,20.9294,20.9747,21000.0
2005-12-20 15:00:00,27.8,27.8,27.69,27.75,40650.0,20.9823,20.9823,20.8992,20.9445,40650.0
2005-12-20 15:30:00,27.75,27.79,27.63,27.64,54600.0,20.9445,20.9747,20.8539,20.8615,54600.0
2005-12-21 09:30:00,27.58,27.84,27.58,27.8,23100.0,20.8162,21.0124,20.8162,20.9823,23100.0
2005-12-21 10:00:00,27.79,28.0,27.79,27.99,12150.0,20.9747,21.1332,20.9747,21.1257,12150.0
2005-12-21 10:30:00,27.93,27.99,27.91,27.95,8250.0,21.0804,21.1257,21.0653,21.0955,8250.0
2005-12-21 11:00:00,27.98,27.98,27.87,27.87,9300.0,21.1181,21.1181,21.0351,21.0351,9300.0
2005-12-21 11:30:00,27.9,27.98,27.9,27.93,16050.0,21.0577,21.1181,21.0577,21.0804,16050.0
2005-12-21 12:00:00,27.93,27.95,27.89,27.93,4650.0,21.0804,21.0955,21.0502,21.0804,4650.0
2005-12-21 12:30:00,27.95,27.99,27.95,27.98,6000.0,21.0955,21.1257,21.0955,21.1181,6000.0
2005-12-21 13:00:00,27.97,27.97,27.92,27.93,4500.0,21.1106,21.1106,21.0728,21.0804,4500.0
2005-12-21 13:30:00,27.93,27.93,27.78,27.85,6750.0,21.0804,21.0804,20.9672,21.02,6750.0
2005-12-21 14:00:00,27.84,27.89,27.83,27.89,5550.0,21.0124,21.0502,21.0049,21.0502,5550.0
2005-12-21 14:30:00,27.89,27.9,27.78,27.81,12150.0,21.0502,21.0577,20.9672,20.9898,12150.0
2005-12-21 15:00:00,27.81,27.85,27.76,27.83,9900.0,20.9898,21.02,20.9521,21.0049,9900.0
2005-12-21 15:30:00,27.83,27.93,27.83,27.93,29700.0,21.0049,21.0804,21.0049,21.0804,29700.0
2005-12-22 09:30:00,27.93,27.97,27.86,27.89,3750.0,21.0804,21.1106,21.0275,21.0502,3750.0
2005-12-22 10:00:00,27.88,27.89,27.81,27.81,5250.0,21.0426,21.0502,20.9898,20.9898,5250.0
2005-12-22 10:30:00,27.84,27.84,27.78,27.79,40650.0,21.0124,21.0124,20.9672,20.9747,40650.0
2005-12-22 11:00:00,27.79,27.79,27.69,27.71,10200.0,20.9747,20.9747,20.8992,20.9143,10200.0
2005-12-22 11:30:00,27.71,27.73,27.69,27.71,26400.0,20.9143,20.9294,20.8992,20.9143,26400.0
2005-12-22 12:00:00,27.71,27.75,27.61,27.75,11850.0,20.9143,20.9445,20.8388,20.9445,11850.0
2005-12-22 12:30:00,27.72,27.74,27.67,27.71,7950.0,20.9219,20.937,20.8841,20.9143,7950.0
2005-12-22 13:00:00,27.7,27.72,27.67,27.67,12750.0,20.9068,20.9219,20.8841,20.8841,12750.0
2005-12-22 13:30:00,27.69,27.74,27.66,27.73,7050.0,20.8992,20.937,20.8766,20.9294,7050.0
2005-12-22 14:00:00,27.73,27.78,27.73,27.75,12150.0,20.9294,20.9672,20.9294,20.9445,12150.0
2005-12-22 14:30:00,27.75,27.82,27.72,27.82,6750.0,20.9445,20.9973,20.9219,20.9973,6750.0
2005-12-22 15:00:00,27.81,27.83,27.75,27.81,9900.0,20.9898,21.0049,20.9445,20.9898,9900.0
2005-12-22 15:30:00,27.81,27.85,27.79,27.84,14700.0,20.9898,21.02,20.9747,21.0124,14700.0
2005-12-23 09:30:00,27.84,27.99,27.84,27.99,5850.0,21.0124,21.1257,21.0124,21.1257,5850.0
2005-12-23 10:00:00,27.99,27.99,27.87,27.89,5250.0,21.1257,21.1257,21.0351,21.0502,5250.0
2005-12-23 10:30:00,27.87,27.87,27.81,27.87,3450.0,21.0351,21.0351,20.9898,21.0351,3450.0
2005-12-23 11:00:00,27.87,27.92,27.86,27.86,6300.0,21.0351,21.0728,21.0275,21.0275,6300.0
2005-12-23 11:30:00,27.83,27.87,27.82,27.85,7500.0,21.0049,21.0351,20.9973,21.02,7500.0
2005-12-23 12:00:00,27.85,27.85,27.73,27.73,4050.0,21.02,21.02,20.9294,20.9294,4050.0
2005-12-23 12:30:00,27.75,27.81,27.75,27.81,3000.0,20.9445,20.9898,20.9445,20.9898,3000.0
2005-12-23 13:00:00,27.83,27.85,27.83,27.85,1800.0,21.0049,21.02,21.0049,21.02,1800.0
2005-12-23 13:30:00,27.84,27.89,27.84,27.88,5250.0,21.0124,21.0502,21.0124,21.0426,5250.0
2005-12-23 14:00:00,27.89,27.91,27.87,27.9,10050.0,21.0502,21.0653,21.0351,21.0577,10050.0
2005-12-23 14:30:00,27.91,27.93,27.9,27.93,11400.0,21.0653,21.0804,21.0577,21.0804,11400.0
2005-12-23 15:00:00,27.93,27.95,27.9,27.93,12600.0,21.0804,21.0955,21.0577,21.0804,12600.0
2005-12-23 15:30:00,27.93,27.97,27.93,27.97,12600.0,21.0804,21.1106,21.0804,21.1106,12600.0
2005-12-27 09:30:00,27.96,27.99,27.89,27.89,5250.0,21.103,21.1257,21.0502,21.0502,5250.0
2005-12-27 10:00:00,27.9,27.9,27.86,27.87,2250.0,21.0577,21.0577,21.0275,21.0351,2250.0
2005-12-27 10:30:00,27.87,27.88,27.87,27.87,7350.0,21.0351,21.0426,21.0351,21.0351,7350.0
2005-12-27 11:00:00,27.87,27.87,27.81,27.81,10050.0,21.0351,21.0351,20.9898,20.9898,10050.0
2005-12-27 11:30:00,27.8,27.89,27.78,27.81,13950.0,20.9823,21.0502,20.9672,20.9898,13950.0
2005-12-27 12:00:00,27.79,27.8,27.71,27.8,17100.0,20.9747,20.9823,20.9143,20.9823,17100.0
2005-12-27 12:30:00,27.79,27.79,27.76,27.77,5550.0,20.9747,20.9747,20.9521,20.9596,5550.0
2005-12-27 13:00:00,27.76,27.81,27.7,27.7,13650.0,20.9521,20.9898,20.9068,20.9068,13650.0
2005-12-27 13:30:00,27.67,27.69,27.63,27.64,14850.0,20.8841,20.8992,20.8539,20.8615,14850.0
2005-12-27 14:00:00,27.64,27.71,27.64,27.69,5250.0,20.8615,20.9143,20.8615,20.8992,5250.0
2005-12-27 14:30:00,27.71,27.77,27.7,27.71,4050.0,20.9143,20.9596,20.9068,20.9143,4050.0
2005-12-27 15:00:00,27.7,27.7,27.63,27.66,6150.0,20.9068,20.9068,20.8539,20.8766,6150.0
2005-12-27 15:30:00,27.65,27.69,27.49,27.52,15600.0,20.869,20.8992,20.7483,20.7709,15600.0
2005-12-28 09:30:00,27.49,27.61,27.45,27.52,8850.0,20.7483,20.8388,20.7181,20.7709,8850.0
2005-12-28 10:00:00,27.55,27.59,27.48,27.58,12000.0,20.7936,20.8238,20.7407,20.8162,12000.0
2005-12-28 10:30:00,27.57,27.58,27.54,27.55,8250.0,20.8087,20.8162,20.786,20.7936,8250.0
2005-12-28 11:00:00,27.54,27.59,27.5,27.59,14100.0,20.786,20.8238,20.7558,20.8238,14100.0
2005-12-28 11:30:00,27.61,27.63,27.61,27.63,1650.0,20.8388,20.8539,20.8388,20.8539,1650.0
2005-12-28 12:00:00,27.61,27.61,27.59,27.59,1500.0,20.8388,20.8388,20.8238,20.8238,1500.0
2005-12-28 12:30:00,27.59,27.6,27.59,27.6,1500.0,20.8238,20.8313,20.8238,20.8313,1500.0
2005-12-28 13:00:00,27.59,27.62,27.57,27.57,3000.0,20.8238,20.8464,20.8087,20.8087,3000.0
2005-12-28 13:30:00,27.59,27.65,27.59,27.65,7650.0,20.8238,20.869,20.8238,20.869,7650.0
2005-12-28 14:00:00,27.64,27.7,27.64,27.67,5250.0,20.8615,20.9068,20.8615,20.8841,5250.0
2005-12-28 14:30:00,27.69,27.73,27.67,27.73,3750.0,20.8992,20.9294,20.8841,20.9294,3750.0
2005-12-28 15:00:00,27.7,27.74,27.65,27.73,7950.0,20.9068,20.937,20.869,20.9294,7950.0
2005-12-28 15:30:00,27.73,27.73,27.6,27.68,21900.0,20.9294,20.9294,20.8313,20.8917,21900.0
2005-12-29 09:30:00,27.67,27.73,27.59,27.59,8550.0,20.8841,20.9294,20.8238,20.8238,8550.0
2005-12-29 10:00:00,27.59,27.63,27.56,27.63,62400.0,20.8238,20.8539,20.8011,20.8539,62400.0
2005-12-29 10:30:00,27.63,27.66,27.61,27.61,1650.0,20.8539,20.8766,20.8388,20.8388,1650.0
2005-12-29 11:00:00,27.65,27.73,27.65,27.69,10800.0,20.869,20.9294,20.869,20.8992,10800.0
2005-12-29 11:30:00,27.66,27.67,27.63,27.63,2100.0,20.8766,20.8841,20.8539,20.8539,2100.0
2005-12-29 12:00:00,27.6,27.6,27.51,27.53,5250.0,20.8313,20.8313,20.7634,20.7785,5250.0
2005-12-29 12:30:00,27.53,27.59,27.48,27.59,8700.0,20.7785,20.8238,20.7407,20.8238,8700.0
2005-12-29 13:00:00,27.59,27.59,27.56,27.57,2100.0,20.8238,20.8238,20.8011,20.8087,2100.0
2005-12-29 13:30:00,27.58,27.58,27.56,27.56,1500.0,20.8162,20.8162,20.8011,20.8011,1500.0
2005-12-29 14:00:00,27.57,27.57,27.55,27.57,5250.0,20.8087,20.8087,20.7936,20.8087,5250.0
2005-12-29 14:30:00,27.57,27.6,27.55,27.56,8400.0,20.8087,20.8313,20.7936,20.8011,8400.0
2005-12-29 15:00:00,27.56,27.58,27.53,27.53,21000.0,20.8011,20.8162,20.7785,20.7785,21000.0
2005-12-29 15:30:00,27.55,27.55,27.52,27.55,11100.0,20.7936,20.7936,20.7709,20.7936,11100.0
2005-12-30 09:30:00,27.6,27.6,27.3,27.51,12450.0,20.8313,20.8313,20.6049,20.7634,12450.0
2005-12-30 10:00:00,27.47,27.52,27.41,27.41,6000.0,20.7332,20.7709,20.6879,20.6879,6000.0
2005-12-30 10:30:00,27.41,27.44,27.4,27.41,8850.0,20.6879,20.7105,20.6803,20.6879,8850.0
2005-12-30 11:00:00,27.41,27.43,27.41,27.41,4350.0,20.6879,20.703,20.6879,20.6879,4350.0
2005-12-30 11:30:00,27.4,27.45,27.4,27.45,6450.0,20.6803,20.7181,20.6803,20.7181,6450.0
2005-12-30 12:00:00,27.43,27.45,27.42,27.42,2550.0,20.703,20.7181,20.6954,20.6954,2550.0
2005-12-30 12:30:00,27.42,27.42,27.4,27.41,2550.0,20.6954,20.6954,20.6803,20.6879,2550.0
2005-12-30 13:00:00,27.41,27.41,27.4,27.4,4800.0,20.6879,20.6879,20.6803,20.6803,4800.0
2005-12-30 13:30:00,27.4,27.43,27.4,27.43,2850.0,20.6803,20.703,20.6803,20.703,2850.0
2005-12-30 14:00:00,27.43,27.47,27.42,27.42,3150.0,20.703,20.7332,20.6954,20.6954,3150.0
2005-12-30 14:30:00,27.41,27.43,27.4,27.41,3750.0,20.6879,20.703,20.6803,20.6879,3750.0
2005-12-30 15:00:00,27.42,27.42,27.4,27.41,5550.0,20.6954,20.6954,20.6803,20.6879,5550.0
2005-12-30 15:30:00,27.41,27.43,27.34,27.37,16800.0,20.6879,20.703,20.6351,20.6577,16800.0
2006-01-03 09:30:00,27.57,27.57,27.37,27.45,41850.0,20.8087,20.8087,20.6577,20.7181,41850.0
2006-01-03 10:00:00,27.45,27.45,27.34,27.35,29700.0,20.7181,20.7181,20.6351,20.6426,29700.0
2006-01-03 10:30:00,27.34,27.36,27.27,27.35,22500.0,20.6351,20.6502,20.5822,20.6426,22500.0
2006-01-03 11:00:00,27.37,27.45,27.36,27.44,20250.0,20.6577,20.7181,20.6502,20.7105,20250.0
2006-01-03 11:30:00,27.45,27.56,27.45,27.49,18900.0,20.7181,20.8011,20.7181,20.7483,18900.0
2006-01-03 12:00:00,27.48,27.48,27.43,27.43,9150.0,20.7407,20.7407,20.703,20.703,9150.0
2006-01-03 12:30:00,27.43,27.47,27.43,27.44,16500.0,20.703,20.7332,20.703,20.7105,16500.0
2006-01-03 13:00:00,27.45,27.45,27.41,27.44,3450.0,20.7181,20.7181,20.6879,20.7105,3450.0
2006-01-03 13:30:00,27.44,27.47,27.44,27.45,6450.0,20.7105,20.7332,20.7105,20.7181,6450.0
2006-01-03 14:00:00,27.47,27.65,27.47,27.59,24600.0,20.7332,20.869,20.7332,20.8238,24600.0
2006-01-03 14:30:00,27.61,27.64,27.52,27.53,24750.0,20.8388,20.8615,20.7709,20.7785,24750.0
2006-01-03 15:00:00,27.55,27.73,27.55,27.64,25950.0,20.7936,20.9294,20.7936,20.8615,25950.0
2006-01-03 15:30:00,27.68,27.69,27.59,27.62,48000.0,20.8917,20.8992,20.8238,20.8464,48000.0
2006-01-04 09:30:00,27.61,27.7,27.61,27.64,13950.0,20.8388,20.9068,20.8388,20.8615,13950.0
2006-01-04 10:00:00,27.64,27.72,27.6,27.69,69000.0,20.8615,20.9219,20.8313,20.8992,69000.0
2006-01-04 10:30:00,27.69,27.74,27.67,27.73,161250.0,20.8992,20.937,20.8841,20.9294,161250.0
2006-01-04 11:00:00,27.74,27.75,27.67,27.71,43050.0,20.937,20.9445,20.8841,20.9143,43050.0
2006-01-04 11:30:00,27.71,27.73,27.7,27.71,50700.0,20.9143,20.9294,20.9068,20.9143,50700.0
2006-01-04 12:00:00,27.72,27.78,27.71,27.71,20400.0,20.9219,20.9672,20.9143,20.9143,20400.0
2006-01-04 12:30:00,27.71,27.75,27.69,27.72,51600.0,20.9143,20.9445,20.8992,20.9219,51600.0
2006-01-04 13:00:00,27.71,27.73,27.7,27.73,29250.0,20.9143,20.9294,20.9068,20.9294,29250.0
2006-01-04 13:30:00,27.73,27.75,27.61,27.71,18450.0,20.9294,20.9445,20.8388,20.9143,18450.0
2006-01-04 14:00:00,27.7,27.74,27.66,27.73,18150.0,20.9068,20.937,20.8766,20.9294,18150.0
2006-01-04 14:30:00,27.73,27.77,27.7,27.75,23250.0,20.9294,20.9596,20.9068,20.9445,23250.0
2006-01-04 15:00:00,27.75,27.8,27.75,27.8,34350.0,20.9445,20.9823,20.9445,20.9823,34350.0
2006-01-04 15:30:00,27.83,27.91,27.79,27.91,112350.0,21.0049,21.0653,20.9747,21.0653,112350.0
2006-01-05 09:30:00,27.91,27.91,27.7,27.84,11850.0,21.0653,21.0653,20.9068,21.0124,11850.0
2006-01-05 10:00:00,27.84,27.99,27.84,27.95,12300.0,21.0124,21.1257,21.0124,21.0955,12300.0
2006-01-05 10:30:00,27.95,27.99,27.91,27.97,22650.0,21.0955,21.1257,21.0653,21.1106,22650.0
2006-01-05 11:00:00,27.99,28.07,27.98,28.07,40200.0,21.1257,21.186,21.1181,21.186,40200.0
2006-01-05 11:30:00,28.03,28.05,27.95,28.03,15450.0,21.1558,21.1709,21.0955,21.1558,15450.0
2006-01-05 12:00:00,28.03,28.19,28.03,28.1,16350.0,21.1558,21.2766,21.1558,21.2087,16350.0
2006-01-05 12:30:00,28.12,28.13,28.03,28.05,16650.0,21.2238,21.2313,21.1558,21.1709,16650.0
2006-01-05 13:00:00,28.04,28.13,28.04,28.08,10350.0,21.1634,21.2313,21.1634,21.1936,10350.0
2006-01-05 13:30:00,28.08,28.14,28.07,28.08,6900.0,21.1936,21.2389,21.186,21.1936,6900.0
2006-01-05 14:00:00,28.09,28.13,28.05,28.09,6600.0,21.2011,21.2313,21.1709,21.2011,6600.0
2006-01-05 14:30:00,28.09,28.1,28.05,28.06,8700.0,21.2011,21.2087,21.1709,21.1785,8700.0
2006-01-05 15:00:00,28.06,28.06,27.98,28.05,26700.0,21.1785,21.1785,21.1181,21.1709,26700.0
2006-01-05 15:30:00,28.05,28.11,28.03,28.11,22050.0,21.1709,21.2162,21.1558,21.2162,22050.0
2006-01-06 09:30:00,28.17,28.36,28.17,28.35,6150.0,21.2615,21.4049,21.2615,21.3974,6150.0
2006-01-06 10:00:00,28.35,28.49,28.35,28.41,16200.0,21.3974,21.503,21.3974,21.4427,16200.0
2006-01-06 10:30:00,28.42,28.43,28.28,28.37,32400.0,21.4502,21.4577,21.3445,21.4125,32400.0
2006-01-06 11:00:00,28.37,28.41,28.33,28.41,7050.0,21.4125,21.4427,21.3823,21.4427,7050.0
2006-01-06 11:30:00,28.42,28.42,28.32,28.32,6600.0,21.4502,21.4502,21.3747,21.3747,6600.0
2006-01-06 12:00:00,28.33,28.37,28.33,28.35,13350.0,21.3823,21.4125,21.3823,21.3974,13350.0
2006-01-06 12:30:00,28.35,28.35,28.32,28.34,7200.0,21.3974,21.3974,21.3747,21.3898,7200.0
2006-01-06 13:00:00,28.34,28.35,28.31,28.31,8250.0,21.3898,21.3974,21.3672,21.3672,8250.0
2006-01-06 13:30:00,28.29,28.39,28.25,28.38,11550.0,21.3521,21.4276,21.3219,21.42,11550.0
2006-01-06 14:00:00,28.38,28.45,28.38,28.39,12900.0,21.42,21.4728,21.42,21.4276,12900.0
2006-01-06 14:30:00,28.39,28.41,28.35,28.39,10050.0,21.4276,21.4427,21.3974,21.4276,10050.0
2006-01-06 15:00:00,28.4,28.41,28.23,28.3,20850.0,21.4351,21.4427,21.3068,21.3596,20850.0
2006-01-06 15:30:00,28.31,28.33,28.24,28.27,15150.0,21.3672,21.3823,21.3143,21.337,15150.0
2006-01-09 09:30:00,28.37,28.75,28.37,28.69,14100.0,21.4125,21.6993,21.4125,21.654,14100.0
2006-01-09 10:00:00,28.7,28.78,28.7,28.77,13650.0,21.6615,21.7219,21.6615,21.7144,13650.0
2006-01-09 10:30:00,28.76,28.77,28.61,28.64,20100.0,21.7068,21.7144,21.5936,21.6162,20100.0
2006-01-09 11:00:00,28.63,28.81,28.63,28.75,10800.0,21.6087,21.7446,21.6087,21.6993,10800.0
2006-01-09 11:30:00,28.76,28.83,28.76,28.83,13050.0,21.7068,21.7597,21.7068,21.7597,13050.0
2006-01-09 12:00:00,28.84,28.89,28.83,28.83,9450.0,21.7672,21.8049,21.7597,21.7597,9450.0
2006-01-09 12:30:00,28.83,28.89,28.79,28.85,11850.0,21.7597,21.8049,21.7295,21.7747,11850.0
2006-01-09 13:00:00,28.83,28.83,28.73,28.73,9750.0,21.7597,21.7597,21.6842,21.6842,9750.0
2006-01-09 13:30:00,28.72,28.77,28.69,28.75,10950.0,21.6766,21.7144,21.654,21.6993,10950.0
2006-01-09 14:00:00,28.75,28.79,28.75,28.76,9600.0,21.6993,21.7295,21.6993,21.7068,9600.0
2006-01-09 14:30:00,28.77,28.83,28.75,28.77,17550.0,21.7144,21.7597,21.6993,21.7144,17550.0
2006-01-09 15:00:00,28.77,28.85,28.76,28.83,36600.0,21.7144,21.7747,21.7068,21.7597,36600.0
2006-01-09 15:30:00,28.82,28.93,28.82,28.93,15000.0,21.7521,21.8351,21.7521,21.8351,15000.0
2006-01-10 09:30:00,28.87,28.87,28.63,28.72,17700.0,21.7898,21.7898,21.6087,21.6766,17700.0
2006-01-10 10:00:00,28.72,28.77,28.64,28.67,13950.0,21.6766,21.7144,21.6162,21.6389,13950.0
2006-01-10 10:30:00,28.69,28.7,28.63,28.65,20100.0,21.654,21.6615,21.6087,21.6238,20100.0
2006-01-10 11:00:00,28.65,28.67,28.65,28.66,7800.0,21.6238,21.6389,21.6238,21.6313,7800.0
2006-01-10 11:30:00,28.66,28.83,28.66,28.83,10950.0,21.6313,21.7597,21.6313,21.7597,10950.0
2006-01-10 12:00:00,28.83,28.93,28.83,28.91,12600.0,21.7597,21.8351,21.7597,21.82,12600.0
2006-01-10 12:30:00,28.91,28.94,28.87,28.93,21600.0,21.82,21.8427,21.7898,21.8351,21600.0
2006-01-10 13:00:00,28.93,28.99,28.93,28.95,13800.0,21.8351,21.8804,21.8351,21.8502,13800.0
2006-01-10 13:30:00,28.95,28.96,28.93,28.93,5250.0,21.8502,21.8578,21.8351,21.8351,5250.0
2006-01-10 14:00:00,28.93,28.97,28.85,28.87,15750.0,21.8351,21.8653,21.7747,21.7898,15750.0
2006-01-10 14:30:00,28.85,28.85,28.71,28.73,15300.0,21.7747,21.7747,21.6691,21.6842,15300.0
2006-01-10 15:00:00,28.73,28.86,28.7,28.79,36750.0,21.6842,21.7823,21.6615,21.7295,36750.0
2006-01-10 15:30:00,28.81,28.81,28.71,28.76,35550.0,21.7446,21.7446,21.6691,21.7068,35550.0
2006-01-11 09:30:00,28.75,28.75,28.57,28.59,3750.0,21.7604,21.7604,21.6242,21.6393,3750.0
2006-01-11 10:00:00,28.59,28.59,28.47,28.5,6900.0,21.6393,21.6393,21.5485,21.5712,6900.0
2006-01-11 10:30:00,28.5,28.5,28.38,28.38,9900.0,21.5712,21.5712,21.4804,21.4804,9900.0
2006-01-11 11:00:00,28.37,28.37,28.29,28.33,10800.0,21.4728,21.4728,21.4123,21.4425,10800.0
2006-01-11 11:30:00,28.34,28.35,28.23,28.25,10350.0,21.4501,21.4577,21.3669,21.382,10350.0
2006-01-11 12:00:00,28.27,28.39,28.27,28.34,15900.0,21.3971,21.488,21.3971,21.4501,15900.0
2006-01-11 12:30:00,28.35,28.38,28.33,28.34,6900.0,21.4577,21.4804,21.4425,21.4501,6900.0
2006-01-11 13:00:00,28.33,28.33,28.3,28.33,3300.0,21.4425,21.4425,21.4198,21.4425,3300.0
2006-01-11 13:30:00,28.33,28.33,28.21,28.25,15900.0,21.4425,21.4425,21.3517,21.382,15900.0
2006-01-11 14:00:00,28.23,28.31,28.23,28.27,11550.0,21.3669,21.4274,21.3669,21.3971,11550.0
2006-01-11 14:30:00,28.27,28.28,28.2,28.23,12150.0,21.3971,21.4047,21.3442,21.3669,12150.0
2006-01-11 15:00:00,28.25,28.31,28.21,28.31,12600.0,21.382,21.4274,21.3517,21.4274,12600.0
2006-01-11 15:30:00,28.31,28.45,28.31,28.39,18750.0,21.4274,21.5334,21.4274,21.488,18750.0
2006-01-12 09:30:00,28.43,28.5,28.4,28.48,5250.0,21.5182,21.5712,21.4955,21.5561,5250.0
2006-01-12 10:00:00,28.48,28.48,28.32,28.33,4350.0,21.5561,21.5561,21.435,21.4425,4350.0
2006-01-12 10:30:00,28.34,28.37,28.34,28.37,1800.0,21.4501,21.4728,21.4501,21.4728,1800.0
2006-01-12 11:00:00,28.36,28.39,28.33,28.34,3450.0,21.4653,21.488,21.4425,21.4501,3450.0
2006-01-12 11:30:00,28.34,28.34,28.32,28.32,1500.0,21.4501,21.4501,21.435,21.435,1500.0
2006-01-12 12:00:00,28.34,28.34,28.29,28.32,3000.0,21.4501,21.4501,21.4123,21.435,3000.0
2006-01-12 12:30:00,28.3,28.39,28.28,28.35,15150.0,21.4198,21.488,21.4047,21.4577,15150.0
2006-01-12 13:00:00,28.35,28.42,28.33,28.39,6750.0,21.4577,21.5107,21.4425,21.488,6750.0
2006-01-12 13:30:00,28.38,28.39,28.31,28.33,9600.0,21.4804,21.488,21.4274,21.4425,9600.0
2006-01-12 14:00:00,28.33,28.33,28.17,28.22,11100.0,21.4425,21.4425,21.3214,21.3593,11100.0
2006-01-12 14:30:00,28.23,28.26,28.19,28.19,8400.0,21.3669,21.3896,21.3366,21.3366,8400.0
2006-01-12 15:00:00,28.19,28.2,28.11,28.12,23850.0,21.3366,21.3442,21.276,21.2836,23850.0
2006-01-12 15:30:00,28.12,28.13,27.94,28.07,37800.0,21.2836,21.2912,21.1474,21.2458,37800.0
2006-01-13 09:30:00,28.0,28.05,27.93,27.98,7350.0,21.1928,21.2306,21.1398,21.1776,7350.0
2006-01-13 10:00:00,27.99,27.99,27.75,27.82,6000.0,21.1852,21.1852,21.0036,21.0565,6000.0
2006-01-13 10:30:00,27.82,27.84,27.73,27.79,9600.0,21.0565,21.0717,20.9884,21.0338,9600.0
2006-01-13 11:00:00,27.79,27.93,27.79,27.86,19350.0,21.0338,21.1398,21.0338,21.0868,19350.0
2006-01-13 11:30:00,27.87,27.9,27.83,27.9,8850.0,21.0944,21.1171,21.0641,21.1171,8850.0
2006-01-13 12:00:00,27.87,27.91,27.85,27.87,11850.0,21.0944,21.1247,21.0792,21.0944,11850.0
2006-01-13 12:30:00,27.88,27.89,27.82,27.83,15300.0,21.1019,21.1095,21.0565,21.0641,15300.0
2006-01-13 13:00:00,27.83,27.89,27.83,27.89,12150.0,21.0641,21.1095,21.0641,21.1095,12150.0
2006-01-13 13:30:00,27.88,27.88,27.79,27.87,16800.0,21.1019,21.1019,21.0338,21.0944,16800.0
2006-01-13 14:00:00,27.87,27.87,27.79,27.82,13950.0,21.0944,21.0944,21.0338,21.0565,13950.0
2006-01-13 14:30:00,27.83,27.89,27.8,27.81,12450.0,21.0641,21.1095,21.0414,21.049,12450.0
2006-01-13 15:00:00,27.82,27.85,27.72,27.83,22800.0,21.0565,21.0792,20.9808,21.0641,22800.0
2006-01-13 15:30:00,27.83,27.83,27.77,27.8,29100.0,21.0641,21.0641,21.0187,21.0414,29100.0
2006-01-17 09:30:00,27.76,27.94,27.76,27.9,15300.0,21.0111,21.1474,21.0111,21.1171,15300.0
2006-01-17 10:00:00,27.91,27.93,27.82,27.88,12300.0,21.1247,21.1398,21.0565,21.1019,12300.0
2006-01-17 10:30:00,27.85,27.85,27.73,27.79,19500.0,21.0792,21.0792,20.9884,21.0338,19500.0
2006-01-17 11:00:00,27.79,27.81,27.73,27.78,37650.0,21.0338,21.049,20.9884,21.0263,37650.0
2006-01-17 11:30:00,27.77,27.8,27.73,27.77,12300.0,21.0187,21.0414,20.9884,21.0187,12300.0
2006-01-17 12:00:00,27.79,27.8,27.71,27.73,8850.0,21.0338,21.0414,20.9733,20.9884,8850.0
2006-01-17 12:30:00,27.71,27.77,27.71,27.74,13050.0,20.9733,21.0187,20.9733,20.996,13050.0
2006-01-17 13:00:00,27.74,27.76,27.68,27.74,19050.0,20.996,21.0111,20.9506,20.996,19050.0
2006-01-17 13:30:00,27.73,27.76,27.68,27.7,21300.0,20.9884,21.0111,20.9506,20.9657,21300.0
2006-01-17 14:00:00,27.7,27.71,27.63,27.65,60600.0,20.9657,20.9733,20.9127,20.9279,60600.0
2006-01-17 14:30:00,27.65,27.73,27.61,27.71,18900.0,20.9279,20.9884,20.8976,20.9733,18900.0
2006-01-17 15:00:00,27.71,27.77,27.69,27.76,21750.0,20.9733,21.0187,20.9581,21.0111,21750.0
2006-01-17 15:30:00,27.76,27.79,27.68,27.75,28950.0,21.0111,21.0338,20.9506,21.0036,28950.0
2006-01-18 09:30:00,27.71,27.93,27.71,27.76,14550.0,20.9733,21.1398,20.9733,21.0111,14550.0
2006-01-18 10:00:00,27.77,28.0,27.76,28.0,9900.0,21.0187,21.1928,21.0111,21.1928,9900.0
2006-01-18 10:30:00,28.0,28.04,27.94,27.96,34050.0,21.1928,21.223,21.1474,21.1625,34050.0
2006-01-18 11:00:00,27.93,28.02,27.93,28.01,13050.0,21.1398,21.2079,21.1398,21.2003,13050.0
2006-01-18 11:30:00,28.0,28.0,27.94,27.95,8250.0,21.1928,21.1928,21.1474,21.1549,8250.0
2006-01-18 12:00:00,27.94,27.99,27.92,27.93,11700.0,21.1474,21.1852,21.1322,21.1398,11700.0
2006-01-18 12:30:00,27.93,27.94,27.93,27.93,6600.0,21.1398,21.1474,21.1398,21.1398,6600.0
2006-01-18 13:00:00,27.93,27.95,27.92,27.92,6900.0,21.1398,21.1549,21.1322,21.1322,6900.0
2006-01-18 13:30:00,27.91,27.94,27.87,27.88,11100.0,21.1247,21.1474,21.0944,21.1019,11100.0
2006-01-18 14:00:00,27.87,27.95,27.85,27.91,9600.0,21.0944,21.1549,21.0792,21.1247,9600.0
2006-01-18 14:30:00,27.92,27.95,27.88,27.94,192000.0,21.1322,21.1549,21.1019,21.1474,192000.0
2006-01-18 15:00:00,27.94,28.04,27.91,28.01,33150.0,21.1474,21.223,21.1247,21.2003,33150.0
2006-01-18 15:30:00,28.01,28.11,27.97,28.07,47550.0,21.2003,21.276,21.1701,21.2458,47550.0
2006-01-19 09:30:00,28.14,28.26,28.14,28.16,12450.0,21.2987,21.3896,21.2987,21.3139,12450.0
2006-01-19 10:00:00,28.16,28.28,28.15,28.27,8400.0,21.3139,21.4047,21.3063,21.3971,8400.0
2006-01-19 10:30:00,28.27,28.27,28.1,28.16,21150.0,21.3971,21.3971,21.2685,21.3139,21150.0
2006-01-19 11:00:00,28.15,28.19,28.11,28.16,7650.0,21.3063,21.3366,21.276,21.3139,7650.0
2006-01-19 11:30:00,28.17,28.37,28.17,28.37,9000.0,21.3214,21.4728,21.3214,21.4728,9000.0
2006-01-19 12:00:00,28.37,28.42,28.33,28.33,12300.0,21.4728,21.5107,21.4425,21.4425,12300.0
2006-01-19 12:30:00,28.35,28.4,28.35,28.39,14250.0,21.4577,21.4955,21.4577,21.488,14250.0
2006-01-19 13:00:00,28.4,28.4,28.31,28.32,30300.0,21.4955,21.4955,21.4274,21.435,30300.0
2006-01-19 13:30:00,28.33,28.52,28.33,28.49,9450.0,21.4425,21.5864,21.4425,21.5636,9450.0
2006-01-19 14:00:00,28.49,28.51,28.36,28.37,12900.0,21.5636,21.5788,21.4653,21.4728,12900.0
2006-01-19 14:30:00,28.36,28.39,28.35,28.37,8400.0,21.4653,21.488,21.4577,21.4728,8400.0
2006-01-19 15:00:00,28.37,28.43,28.33,28.43,7500.0,21.4728,21.5182,21.4425,21.5182,7500.0
2006-01-19 15:30:00,28.43,28.46,28.38,28.38,26700.0,21.5182,21.5409,21.4804,21.4804,26700.0
2006-01-20 09:30:00,28.45,28.57,28.45,28.49,92550.0,21.5334,21.6242,21.5334,21.5636,92550.0
2006-01-20 10:00:00,28.48,28.5,28.41,28.47,6000.0,21.5561,21.5712,21.5031,21.5485,6000.0
2006-01-20 10:30:00,28.45,28.45,28.17,28.22,24750.0,21.5334,21.5334,21.3214,21.3593,24750.0
2006-01-20 11:00:00,28.21,28.34,28.14,28.33,15900.0,21.3517,21.4501,21.2987,21.4425,15900.0
2006-01-20 11:30:00,28.33,28.41,28.31,28.39,17400.0,21.4425,21.5031,21.4274,21.488,17400.0
2006-01-20 12:00:00,28.39,28.6,28.39,28.6,16800.0,21.488,21.6469,21.488,21.6469,16800.0
2006-01-20 12:30:00,28.6,28.6,28.43,28.43,11250.0,21.6469,21.6469,21.5182,21.5182,11250.0
2006-01-20 13:00:00,28.41,28.41,28.36,28.4,7200.0,21.5031,21.5031,21.4653,21.4955,7200.0
2006-01-20 13:30:00,28.37,28.37,28.29,28.29,11550.0,21.4728,21.4728,21.4123,21.4123,11550.0
2006-01-20 14:00:00,28.29,28.33,28.27,28.31,35700.0,21.4123,21.4425,21.3971,21.4274,35700.0
2006-01-20 14:30:00,28.3,28.3,28.25,28.26,30300.0,21.4198,21.4198,21.382,21.3896,30300.0
2006-01-20 15:00:00,28.27,28.28,28.17,28.17,40350.0,21.3971,21.4047,21.3214,21.3214,40350.0
2006-01-20 15:30:00,28.15,28.22,28.14,28.19,41700.0,21.3063,21.3593,21.2987,21.3366,41700.0
2006-01-23 09:30:00,28.23,28.43,28.21,28.21,49950.0,21.3669,21.5182,21.3517,21.3517,49950.0
2006-01-23 10:00:00,28.21,28.23,28.13,28.21,28800.0,21.3517,21.3669,21.2912,21.3517,28800.0
2006-01-23 10:30:00,28.2,28.2,28.09,28.09,17700.0,21.3442,21.3442,21.2609,21.2609,17700.0
2006-01-23 11:00:00,28.1,28.1,28.03,28.04,51900.0,21.2685,21.2685,21.2155,21.223,51900.0
2006-01-23 11:30:00,28.04,28.08,28.04,28.05,15150.0,21.223,21.2533,21.223,21.2306,15150.0
2006-01-23 12:00:00,28.05,28.05,27.95,27.97,18150.0,21.2306,21.2306,21.1549,21.1701,18150.0
2006-01-23 12:30:00,27.98,28.03,27.97,28.01,26850.0,21.1776,21.2155,21.1701,21.2003,26850.0
2006-01-23 13:00:00,28.01,28.09,28.01,28.07,28050.0,21.2003,21.2609,21.2003,21.2458,28050.0
2006-01-23 13:30:00,28.07,28.07,28.02,28.04,7050.0,21.2458,21.2458,21.2079,21.223,7050.0
2006-01-23 14:00:00,28.04,28.09,28.04,28.05,2700.0,21.223,21.2609,21.223,21.2306,2700.0
2006-01-23 14:30:00,28.05,28.07,28.03,28.07,11550.0,21.2306,21.2458,21.2155,21.2458,11550.0
2006-01-23 15:00:00,28.11,28.21,28.09,28.19,6450.0,21.276,21.3517,21.2609,21.3366,6450.0
2006-01-23 15:30:00,28.17,28.18,28.09,28.11,12000.0,21.3214,21.329,21.2609,21.276,12000.0
2006-01-24 09:30:00,28.17,28.49,28.17,28.49,10200.0,21.3214,21.5636,21.3214,21.5636,10200.0
2006-01-24 10:00:00,28.49,28.63,28.43,28.63,19950.0,21.5636,21.6696,21.5182,21.6696,19950.0
2006-01-24 10:30:00,28.65,28.74,28.65,28.74,24900.0,21.6847,21.7529,21.6847,21.7529,24900.0
2006-01-24 11:00:00,28.74,28.83,28.69,28.83,24000.0,21.7529,21.821,21.715,21.821,24000.0
2006-01-24 11:30:00,28.82,28.97,28.82,28.89,22050.0,21.8134,21.927,21.8134,21.8664,22050.0
2006-01-24 12:00:00,28.91,29.1,28.91,29.02,29250.0,21.8815,22.0253,21.8815,21.9648,29250.0
2006-01-24 12:30:00,29.02,29.21,29.0,29.17,22950.0,21.9648,22.1086,21.9497,22.0783,22950.0
2006-01-24 13:00:00,29.17,29.2,29.09,29.18,22050.0,22.0783,22.101,22.0178,22.0859,22050.0
2006-01-24 13:30:00,29.17,29.22,29.12,29.2,27000.0,22.0783,22.1162,22.0405,22.101,27000.0
2006-01-24 14:00:00,29.21,29.29,29.21,29.27,17100.0,22.1086,22.1692,22.1086,22.154,17100.0
2006-01-24 14:30:00,29.3,29.3,29.12,29.21,23400.0,22.1767,22.1767,22.0405,22.1086,23400.0
2006-01-24 15:00:00,29.2,29.2,29.14,29.18,33300.0,22.101,22.101,22.0556,22.0859,33300.0
2006-01-24 15:30:00,29.19,29.35,29.15,29.29,46500.0,22.0935,22.2146,22.0632,22.1692,46500.0
2006-01-25 09:30:00,29.33,29.37,29.13,29.23,12600.0,22.1994,22.2297,22.0481,22.1237,12600.0
2006-01-25 10:00:00,29.3,29.3,28.83,28.85,30300.0,22.1767,22.1767,21.821,21.8361,30300.0
2006-01-25 10:30:00,28.85,29.05,28.85,29.0,21450.0,21.8361,21.9875,21.8361,21.9497,21450.0
2006-01-25 11:00:00,28.98,29.13,28.98,29.12,21750.0,21.9345,22.0481,21.9345,22.0405,21750.0
2006-01-25 11:30:00,29.16,29.17,28.92,28.93,8400.0,22.0708,22.0783,21.8891,21.8967,8400.0
2006-01-25 12:00:00,28.93,28.93,28.8,28.83,12750.0,21.8967,21.8967,21.7983,21.821,12750.0
2006-01-25 12:30:00,28.83,29.01,28.82,29.01,12000.0,21.821,21.9572,21.8134,21.9572,12000.0
2006-01-25 13:00:00,28.97,29.08,28.97,29.04,16950.0,21.927,22.0102,21.927,21.9799,16950.0
2006-01-25 13:30:00,29.05,29.05,28.95,29.02,16050.0,21.9875,21.9875,21.9118,21.9648,16050.0
2006-01-25 14:00:00,29.02,29.05,28.89,28.93,18300.0,21.9648,21.9875,21.8664,21.8967,18300.0
2006-01-25 14:30:00,28.93,28.95,28.81,28.83,19950.0,21.8967,21.9118,21.8059,21.821,19950.0
2006-01-25 15:00:00,28.83,28.83,28.67,28.79,39750.0,21.821,21.821,21.6999,21.7907,39750.0
2006-01-25 15:30:00,28.79,28.93,28.75,28.86,34950.0,21.7907,21.8967,21.7604,21.8437,34950.0
2006-01-26 09:30:00,29.07,29.44,28.87,29.0,41550.0,22.0026,22.2827,21.8513,21.9497,41550.0
2006-01-26 10:00:00,28.96,29.15,28.89,29.08,15900.0,21.9194,22.0632,21.8664,22.0102,15900.0
2006-01-26 10:30:00,29.07,29.29,28.96,29.29,65250.0,22.0026,22.1692,21.9194,22.1692,65250.0
2006-01-26 11:00:00,29.28,29.29,29.19,29.23,35700.0,22.1616,22.1692,22.0935,22.1237,35700.0
2006-01-26 11:30:00,29.22,29.24,29.18,29.19,91200.0,22.1162,22.1313,22.0859,22.0935,91200.0
2006-01-26 12:00:00,29.19,29.23,29.19,29.22,31950.0,22.0935,22.1237,22.0935,22.1162,31950.0
2006-01-26 12:30:00,29.22,29.25,29.17,29.24,28650.0,22.1162,22.1389,22.0783,22.1313,28650.0
2006-01-26 13:00:00,29.24,29.38,29.23,29.24,53250.0,22.1313,22.2373,22.1237,22.1313,53250.0
2006-01-26 13:30:00,29.23,29.43,29.22,29.36,31350.0,22.1237,22.2751,22.1162,22.2221,31350.0
2006-01-26 14:00:00,29.36,29.44,29.33,29.44,37650.0,22.2221,22.2827,22.1994,22.2827,37650.0
2006-01-26 14:30:00,29.45,29.51,29.41,29.47,29400.0,22.2903,22.3357,22.26,22.3054,29400.0
2006-01-26 15:00:00,29.47,29.76,29.45,29.71,88500.0,22.3054,22.5249,22.2903,22.487,88500.0
2006-01-26 15:30:00,29.71,29.79,29.64,29.68,57450.0,22.487,22.5476,22.4341,22.4643,57450.0
2006-01-27 09:30:00,29.72,29.87,29.52,29.87,54450.0,22.4946,22.6081,22.3432,22.6081,54450.0
2006-01-27 10:00:00,29.87,30.12,29.84,30.07,58350.0,22.6081,22.7974,22.5854,22.7595,58350.0
2006-01-27 10:30:00,30.07,30.28,30.07,30.25,76200.0,22.7595,22.9185,22.7595,22.8958,76200.0
2006-01-27 11:00:00,30.23,30.49,30.23,30.49,54300.0,22.8806,23.0774,22.8806,23.0774,54300.0
2006-01-27 11:30:00,30.49,30.54,30.48,30.5,27900.0,23.0774,23.1153,23.0698,23.085,27900.0
2006-01-27 12:00:00,30.51,30.67,30.45,30.65,66450.0,23.0926,23.2137,23.0471,23.1985,66450.0
2006-01-27 12:30:00,30.65,30.73,30.65,30.67,26100.0,23.1985,23.2591,23.1985,23.2137,26100.0
2006-01-27 13:00:00,30.67,30.67,30.57,30.57,54750.0,23.2137,23.2137,23.138,23.138,54750.0
2006-01-27 13:30:00,30.57,30.57,30.47,30.53,46350.0,23.138,23.138,23.0623,23.1077,46350.0
2006-01-27 14:00:00,30.53,30.59,30.25,30.25,35550.0,23.1077,23.1531,22.8958,22.8958,35550.0
2006-01-27 14:30:00,30.23,30.35,30.16,30.23,39150.0,22.8806,22.9715,22.8276,22.8806,39150.0
2006-01-27 15:00:00,30.24,30.4,30.18,30.37,33900.0,22.8882,23.0093,22.8428,22.9866,33900.0
2006-01-27 15:30:00,30.35,30.4,30.18,30.33,83550.0,22.9715,23.0093,22.8428,22.9563,83550.0
2006-01-30 09:30:00,30.33,30.35,30.26,30.35,37350.0,22.9563,22.9715,22.9033,22.9715,37350.0
2006-01-30 10:00:00,30.35,30.56,30.32,30.35,49950.0,22.9715,23.1304,22.9487,22.9715,49950.0
2006-01-30 10:30:00,30.35,30.5,30.35,30.5,40650.0,22.9715,23.085,22.9715,23.085,40650.0
2006-01-30 11:00:00,30.45,30.63,30.45,30.6,15300.0,23.0471,23.1834,23.0471,23.1607,15300.0
2006-01-30 11:30:00,30.58,30.64,30.55,30.59,12150.0,23.1455,23.191,23.1228,23.1531,12150.0
2006-01-30 12:00:00,30.58,30.58,30.56,30.58,14550.0,23.1455,23.1455,23.1304,23.1455,14550.0
2006-01-30 12:30:00,30.57,30.59,30.53,30.53,16950.0,23.138,23.1531,23.1077,23.1077,16950.0
2006-01-30 13:00:00,30.53,30.61,30.51,30.51,17700.0,23.1077,23.1682,23.0926,23.0926,17700.0
2006-01-30 13:30:00,30.51,30.61,30.51,30.52,16650.0,23.0926,23.1682,23.0926,23.1001,16650.0
2006-01-30 14:00:00,30.52,30.54,30.45,30.48,13800.0,23.1001,23.1153,23.0471,23.0698,13800.0
2006-01-30 14:30:00,30.48,30.62,30.47,30.61,23550.0,23.0698,23.1758,23.0623,23.1682,23550.0
2006-01-30 15:00:00,30.62,30.65,30.51,30.61,26100.0,23.1758,23.1985,23.0926,23.1682,26100.0
2006-01-30 15:30:00,30.6,30.65,30.55,30.59,59700.0,23.1607,23.1985,23.1228,23.1531,59700.0
2006-01-31 09:30:00,30.59,30.59,30.36,30.55,22350.0,23.1531,23.1531,22.979,23.1228,22350.0
2006-01-31 10:00:00,30.55,30.55,30.44,30.44,13350.0,23.1228,23.1228,23.0396,23.0396,13350.0
2006-01-31 10:30:00,30.45,30.51,30.43,30.49,10350.0,23.0471,23.0926,23.032,23.0774,10350.0
2006-01-31 11:00:00,30.49,30.51,30.39,30.4,7950.0,23.0774,23.0926,23.0017,23.0093,7950.0
2006-01-31 11:30:00,30.4,30.46,30.37,30.46,24150.0,23.0093,23.0547,22.9866,23.0547,24150.0
2006-01-31 12:00:00,30.46,30.63,30.46,30.61,20700.0,23.0547,23.1834,23.0547,23.1682,20700.0
2006-01-31 12:30:00,30.61,30.67,30.6,30.63,33600.0,23.1682,23.2137,23.1607,23.1834,33600.0
2006-01-31 13:00:00,30.64,30.65,30.59,30.63,28950.0,23.191,23.1985,23.1531,23.1834,28950.0
2006-01-31 13:30:00,30.63,30.77,30.61,30.73,60000.0,23.1834,23.2893,23.1682,23.2591,60000.0
2006-01-31 14:00:00,30.72,30.73,30.59,30.71,40200.0,23.2515,23.2591,23.1531,23.2439,40200.0
2006-01-31 14:30:00,30.69,30.84,30.67,30.81,26100.0,23.2288,23.3423,23.2137,23.3196,26100.0
2006-01-31 15:00:00,30.84,30.88,30.72,30.75,35850.0,23.3423,23.3726,23.2515,23.2742,35850.0
2006-01-31 15:30:00,30.75,30.77,30.6,30.63,31650.0,23.2742,23.2893,23.1607,23.1834,31650.0
2006-02-01 09:30:00,30.63,30.67,30.33,30.49,19800.0,23.1834,23.2137,22.9563,23.0774,19800.0
2006-02-01 10:00:00,30.53,30.73,30.53,30.65,12900.0,23.1077,23.2591,23.1077,23.1985,12900.0
2006-02-01 10:30:00,30.69,30.72,30.63,30.63,10050.0,23.2288,23.2515,23.1834,23.1834,10050.0
2006-02-01 11:00:00,30.64,30.67,30.57,30.63,18600.0,23.191,23.2137,23.138,23.1834,18600.0
2006-02-01 11:30:00,30.67,30.67,30.6,30.65,9450.0,23.2137,23.2137,23.1607,23.1985,9450.0
2006-02-01 12:00:00,30.65,30.73,30.64,30.73,21000.0,23.1985,23.2591,23.191,23.2591,21000.0
2006-02-01 12:30:00,30.74,30.84,30.73,30.83,14250.0,23.2666,23.3423,23.2591,23.3348,14250.0
2006-02-01 13:00:00,30.82,30.82,30.73,30.73,20400.0,23.3272,23.3272,23.2591,23.2591,20400.0
2006-02-01 13:30:00,30.71,30.81,30.67,30.81,12300.0,23.2439,23.3196,23.2137,23.3196,12300.0
2006-02-01 14:00:00,30.81,30.88,30.79,30.83,30450.0,23.3196,23.3726,23.3045,23.3348,30450.0
2006-02-01 14:30:00,30.81,30.85,30.77,30.78,34050.0,23.3196,23.3499,23.2893,23.2969,34050.0
2006-02-01 15:00:00,30.77,30.77,30.7,30.71,20400.0,23.2893,23.2893,23.2364,23.2439,20400.0
2006-02-01 15:30:00,30.71,30.75,30.65,30.71,26400.0,23.2439,23.2742,23.1985,23.2439,26400.0
2006-02-02 09:30:00,30.63,30.83,30.63,30.8,8100.0,23.1834,23.3348,23.1834,23.3121,8100.0
2006-02-02 10:00:00,30.77,30.87,30.69,30.75,14400.0,23.2893,23.365,23.2288,23.2742,14400.0
2006-02-02 10:30:00,30.75,30.75,30.57,30.65,28950.0,23.2742,23.2742,23.138,23.1985,28950.0
2006-02-02 11:00:00,30.65,30.65,30.5,30.53,55200.0,23.1985,23.1985,23.085,23.1077,55200.0
2006-02-02 11:30:00,30.53,30.65,30.53,30.61,11400.0,23.1077,23.1985,23.1077,23.1682,11400.0
2006-02-02 12:00:00,30.61,30.71,30.61,30.65,22650.0,23.1682,23.2439,23.1682,23.1985,22650.0
2006-02-02 12:30:00,30.62,30.64,30.6,30.64,10200.0,23.1758,23.191,23.1607,23.191,10200.0
2006-02-02 13:00:00,30.65,30.65,30.59,30.65,12750.0,23.1985,23.1985,23.1531,23.1985,12750.0
2006-02-02 13:30:00,30.63,30.67,30.53,30.6,26850.0,23.1834,23.2137,23.1077,23.1607,26850.0
2006-02-02 14:00:00,30.6,30.61,30.53,30.53,17850.0,23.1607,23.1682,23.1077,23.1077,17850.0
2006-02-02 14:30:00,30.53,30.57,30.5,30.51,30600.0,23.1077,23.138,23.085,23.0926,30600.0
2006-02-02 15:00:00,30.5,30.53,30.49,30.51,39750.0,23.085,23.1077,23.0774,23.0926,39750.0
2006-02-02 15:30:00,30.5,30.57,30.49,30.5,42900.0,23.085,23.138,23.0774,23.085,42900.0
2006-02-03 09:30:00,30.52,30.56,30.33,30.4,8550.0,23.1001,23.1304,22.9563,23.0093,8550.0
2006-02-03 10:00:00,30.4,30.42,30.35,30.35,2850.0,23.0093,23.0244,22.9715,22.9715,2850.0
2006-02-03 10:30:00,30.35,30.47,30.33,30.47,9150.0,22.9715,23.0623,22.9563,23.0623,9150.0
2006-02-03 11:00:00,30.45,30.47,30.36,30.36,5700.0,23.0471,23.0623,22.979,22.979,5700.0
2006-02-03 11:30:00,30.35,30.39,30.35,30.38,7650.0,22.9715,23.0017,22.9715,22.9942,7650.0
2006-02-03 12:00:00,30.35,30.37,30.31,30.31,7050.0,22.9715,22.9866,22.9412,22.9412,7050.0
2006-02-03 12:30:00,30.3,30.41,30.3,30.37,6600.0,22.9336,23.0169,22.9336,22.9866,6600.0
2006-02-03 13:00:00,30.37,30.41,30.34,30.37,21300.0,22.9866,23.0169,22.9639,22.9866,21300.0
2006-02-03 13:30:00,30.39,30.44,30.33,30.33,11250.0,23.0017,23.0396,22.9563,22.9563,11250.0
2006-02-03 14:00:00,30.33,30.38,30.32,30.32,7200.0,22.9563,22.9942,22.9487,22.9487,7200.0
2006-02-03 14:30:00,30.32,30.39,30.32,30.39,6450.0,22.9487,23.0017,22.9487,23.0017,6450.0
2006-02-03 15:00:00,30.39,30.47,30.39,30.45,8100.0,23.0017,23.0623,23.0017,23.0471,8100.0
2006-02-03 15:30:00,30.43,30.43,30.4,30.41,17250.0,23.032,23.032,23.0093,23.0169,17250.0
2006-02-06 09:30:00,30.4,30.43,30.31,30.31,9300.0,23.0093,23.032,22.9412,22.9412,9300.0
2006-02-06 10:00:00,30.33,30.43,30.31,30.36,3900.0,22.9563,23.032,22.9412,22.979,3900.0
2006-02-06 10:30:00,30.36,30.43,30.34,30.38,9300.0,22.979,23.032,22.9639,22.9942,9300.0
2006-02-06 11:00:00,30.38,30.41,30.38,30.41,4200.0,22.9942,23.0169,22.9942,23.0169,4200.0
2006-02-06 11:30:00,30.41,30.43,30.39,30.39,3000.0,23.0169,23.032,23.0017,23.0017,3000.0
2006-02-06 12:00:00,30.39,30.45,30.33,30.33,11550.0,23.0017,23.0471,22.9563,22.9563,11550.0
2006-02-06 12:30:00,30.33,30.39,30.32,30.37,4500.0,22.9563,23.0017,22.9487,22.9866,4500.0
2006-02-06 13:00:00,30.39,30.45,30.39,30.42,3900.0,23.0017,23.0471,23.0017,23.0244,3900.0
2006-02-06 13:30:00,30.41,30.42,30.39,30.4,10200.0,23.0169,23.0244,23.0017,23.0093,10200.0
2006-02-06 14:00:00,30.39,30.39,30.32,30.35,4800.0,23.0017,23.0017,22.9487,22.9715,4800.0
2006-02-06 14:30:00,30.35,30.37,30.3,30.31,20400.0,22.9715,22.9866,22.9336,22.9412,20400.0
2006-02-06 15:00:00,30.31,30.37,30.27,30.28,33000.0,22.9412,22.9866,22.9109,22.9185,33000.0
2006-02-06 15:30:00,30.28,30.37,30.28,30.35,20100.0,22.9185,22.9866,22.9185,22.9715,20100.0
2006-02-07 09:30:00,30.32,30.33,30.06,30.13,29400.0,22.9487,22.9563,22.752,22.8049,29400.0
2006-02-07 10:00:00,30.16,30.17,30.1,30.11,6450.0,22.8276,22.8352,22.7822,22.7898,6450.0
2006-02-07 10:30:00,30.11,30.11,30.05,30.06,6900.0,22.7898,22.7898,22.7444,22.752,6900.0
2006-02-07 11:00:00,30.09,30.15,30.09,30.13,13350.0,22.7747,22.8201,22.7747,22.8049,13350.0
2006-02-07 11:30:00,30.13,30.13,30.01,30.04,10950.0,22.8049,22.8049,22.7141,22.7368,10950.0
2006-02-07 12:00:00,30.06,30.07,29.85,29.85,18600.0,22.752,22.7595,22.593,22.593,18600.0
2006-02-07 12:30:00,29.83,29.87,29.82,29.83,52350.0,22.5779,22.6081,22.5703,22.5779,52350.0
2006-02-07 13:00:00,29.83,29.83,29.72,29.79,17100.0,22.5779,22.5779,22.4946,22.5476,17100.0
2006-02-07 13:30:00,29.79,29.83,29.79,29.82,6600.0,22.5476,22.5779,22.5476,22.5703,6600.0
2006-02-07 14:00:00,29.82,29.87,29.77,29.83,53550.0,22.5703,22.6081,22.5325,22.5779,53550.0
2006-02-07 14:30:00,29.83,29.83,29.73,29.73,10800.0,22.5779,22.5779,22.5022,22.5022,10800.0
2006-02-07 15:00:00,29.73,29.79,29.65,29.79,13050.0,22.5022,22.5476,22.4416,22.5476,13050.0
2006-02-07 15:30:00,29.78,29.83,29.77,29.82,17700.0,22.54,22.5779,22.5325,22.5703,17700.0
2006-02-08 09:30:00,29.81,29.85,29.61,29.66,13950.0,22.5627,22.593,22.4114,22.4492,13950.0
2006-02-08 10:00:00,29.65,29.67,29.44,29.53,15750.0,22.4416,22.4568,22.2827,22.3508,15750.0
2006-02-08 10:30:00,29.57,29.57,29.48,29.54,6450.0,22.3811,22.3811,22.313,22.3584,6450.0
2006-02-08 11:00:00,29.54,29.61,29.54,29.61,6150.0,22.3584,22.4114,22.3584,22.4114,6150.0
2006-02-08 11:30:00,29.62,29.63,29.56,29.58,7950.0,22.4189,22.4265,22.3735,22.3887,7950.0
2006-02-08 12:00:00,29.59,29.64,29.59,29.6,3900.0,22.3962,22.4341,22.3962,22.4038,3900.0
2006-02-08 12:30:00,29.62,29.69,29.59,29.69,6600.0,22.4189,22.4719,22.3962,22.4719,6600.0
2006-02-08 13:00:00,29.69,29.74,29.61,29.69,7050.0,22.4719,22.5098,22.4114,22.4719,7050.0
2006-02-08 13:30:00,29.69,29.72,29.65,29.67,5100.0,22.4719,22.4946,22.4416,22.4568,5100.0
2006-02-08 14:00:00,29.65,29.73,29.65,29.71,8850.0,22.4416,22.5022,22.4416,22.487,8850.0
2006-02-08 14:30:00,29.67,29.71,29.65,29.68,7050.0,22.4568,22.487,22.4416,22.4643,7050.0
2006-02-08 15:00:00,29.68,29.84,29.63,29.83,15900.0,22.4643,22.5854,22.4265,22.5779,15900.0
2006-02-08 15:30:00,29.83,29.83,29.76,29.78,36600.0,22.5779,22.5779,22.5249,22.54,36600.0
2006-02-09 09:30:00,29.81,29.94,29.8,29.83,7050.0,22.5627,22.6611,22.5552,22.5779,7050.0
2006-02-09 10:00:00,29.84,29.97,29.84,29.86,19350.0,22.5854,22.6838,22.5854,22.6006,19350.0
2006-02-09 10:30:00,29.86,30.01,29.86,30.01,22500.0,22.6006,22.7141,22.6006,22.7141,22500.0
2006-02-09 11:00:00,30.01,30.04,29.99,30.04,9150.0,22.7141,22.7368,22.699,22.7368,9150.0
2006-02-09 11:30:00,30.03,30.06,30.01,30.05,5250.0,22.7293,22.752,22.7141,22.7444,5250.0
2006-02-09 12:00:00,30.05,30.09,30.05,30.09,4200.0,22.7444,22.7747,22.7444,22.7747,4200.0
2006-02-09 12:30:00,30.09,30.1,30.07,30.07,6600.0,22.7747,22.7822,22.7595,22.7595,6600.0
2006-02-09 13:00:00,30.07,30.09,30.03,30.05,3600.0,22.7595,22.7747,22.7293,22.7444,3600.0
2006-02-09 13:30:00,30.05,30.07,30.03,30.07,6150.0,22.7444,22.7595,22.7293,22.7595,6150.0
2006-02-09 14:00:00,30.07,30.07,29.95,29.98,18900.0,22.7595,22.7595,22.6687,22.6914,18900.0
2006-02-09 14:30:00,29.99,29.99,29.91,29.92,18150.0,22.699,22.699,22.6384,22.646,18150.0
2006-02-09 15:00:00,29.93,29.95,29.85,29.85,50850.0,22.6536,22.6687,22.593,22.593,50850.0
2006-02-09 15:30:00,29.85,29.85,29.75,29.79,17550.0,22.593,22.593,22.5173,22.5476,17550.0
2006-02-10 09:30:00,29.75,29.83,29.71,29.81,17550.0,22.5173,22.5779,22.487,22.5627,17550.0
2006-02-10 10:00:00,29.79,29.79,29.64,29.67,36150.0,22.5476,22.5476,22.4341,22.4568,36150.0
2006-02-10 10:30:00,29.66,29.66,29.51,29.59,9150.0,22.4492,22.4492,22.3357,22.3962,9150.0
2006-02-10 11:00:00,29.59,29.69,29.56,29.67,21000.0,22.3962,22.4719,22.3735,22.4568,21000.0
2006-02-10 11:30:00,29.67,29.75,29.66,29.75,4350.0,22.4568,22.5173,22.4492,22.5173,4350.0
2006-02-10 12:00:00,29.75,29.96,29.75,29.96,21150.0,22.5173,22.6763,22.5173,22.6763,21150.0
2006-02-10 12:30:00,29.96,29.99,29.93,29.97,20400.0,22.6763,22.699,22.6536,22.6838,20400.0
2006-02-10 13:00:00,29.97,30.03,29.9,30.0,16200.0,22.6838,22.7293,22.6309,22.7065,16200.0
2006-02-10 13:30:00,30.0,30.17,29.99,30.17,16350.0,22.7065,22.8352,22.699,22.8352,16350.0
2006-02-10 14:00:00,30.14,30.29,30.14,30.24,16200.0,22.8125,22.926,22.8125,22.8882,16200.0
2006-02-10 14:30:00,30.26,30.47,30.25,30.47,24450.0,22.9033,23.0623,22.8958,23.0623,24450.0
2006-02-10 15:00:00,30.49,30.54,30.45,30.47,33300.0,23.0774,23.1153,23.0471,23.0623,33300.0
2006-02-10 15:30:00,30.47,30.57,30.47,30.53,35700.0,23.0623,23.138,23.0623,23.1077,35700.0
2006-02-13 09:30:00,30.57,30.57,30.33,30.45,9300.0,23.138,23.138,22.9563,23.0471,9300.0
2006-02-13 10:00:00,30.42,30.43,30.24,30.25,4200.0,23.0244,23.032,22.8882,22.8958,4200.0
2006-02-13 10:30:00,30.25,30.37,30.25,30.37,9900.0,22.8958,22.9866,22.8958,22.9866,9900.0
2006-02-13 11:00:00,30.36,30.36,30.31,30.31,5850.0,22.979,22.979,22.9412,22.9412,5850.0
2006-02-13 11:30:00,30.31,30.32,30.27,30.32,4350.0,22.9412,22.9487,22.9109,22.9487,4350.0
2006-02-13 12:00:00,30.32,30.33,30.26,30.3,7650.0,22.9487,22.9563,22.9033,22.9336,7650.0
2006-02-13 12:30:00,30.3,30.3,29.98,29.98,58350.0,22.9336,22.9336,22.6914,22.6914,58350.0
2006-02-13 13:00:00,29.97,29.99,29.95,29.99,15750.0,22.6838,22.699,22.6687,22.699,15750.0
2006-02-13 13:30:00,29.99,29.99,29.87,29.88,11850.0,22.699,22.699,22.6081,22.6157,11850.0
2006-02-13 14:00:00,29.88,29.88,29.82,29.85,6750.0,22.6157,22.6157,22.5703,22.593,6750.0
2006-02-13 14:30:00,29.87,29.91,29.81,29.85,10950.0,22.6081,22.6384,22.5627,22.593,10950.0
2006-02-13 15:00:00,29.82,29.85,29.81,29.81,19500.0,22.5703,22.593,22.5627,22.5627,19500.0
2006-02-13 15:30:00,29.81,29.88,29.77,29.78,41700.0,22.5627,22.6157,22.5325,22.54,41700.0
2006-02-14 09:30:00,29.67,29.91,29.6,29.73,23400.0,22.4568,22.6384,22.4038,22.5022,23400.0
2006-02-14 10:00:00,29.73,29.79,29.71,29.79,14400.0,22.5022,22.5476,22.487,22.5476,14400.0
2006-02-14 10:30:00,29.81,29.93,29.75,29.92,14550.0,22.5627,22.6536,22.5173,22.646,14550.0
2006-02-14 11:00:00,29.93,30.1,29.89,30.07,21900.0,22.6536,22.7822,22.6233,22.7595,21900.0
2006-02-14 11:30:00,30.06,30.09,29.98,30.05,19650.0,22.752,22.7747,22.6914,22.7444,19650.0
2006-02-14 12:00:00,30.05,30.28,30.05,30.15,23550.0,22.7444,22.9185,22.7444,22.8201,23550.0
2006-02-14 12:30:00,30.1,30.12,30.05,30.07,8700.0,22.7822,22.7974,22.7444,22.7595,8700.0
2006-02-14 13:00:00,30.03,30.06,30.01,30.03,8850.0,22.7293,22.752,22.7141,22.7293,8850.0
2006-02-14 13:30:00,30.03,30.04,29.91,29.91,12900.0,22.7293,22.7368,22.6384,22.6384,12900.0
2006-02-14 14:00:00,29.89,30.1,29.89,30.1,13350.0,22.6233,22.7822,22.6233,22.7822,13350.0
2006-02-14 14:30:00,30.15,30.25,30.08,30.25,24600.0,22.8201,22.8958,22.7671,22.8958,24600.0
2006-02-14 15:00:00,30.27,30.33,30.23,30.31,19650.0,22.9109,22.9563,22.8806,22.9412,19650.0
2006-02-14 15:30:00,30.3,30.33,30.25,30.26,28800.0,22.9336,22.9563,22.8958,22.9033,28800.0
2006-02-15 09:30:00,30.21,30.28,30.16,30.28,5550.0,22.8655,22.9185,22.8276,22.9185,5550.0
2006-02-15 10:00:00,30.35,30.57,30.29,30.53,19200.0,22.9715,23.138,22.926,23.1077,19200.0
2006-02-15 10:30:00,30.54,30.62,30.49,30.57,12900.0,23.1153,23.1758,23.0774,23.138,12900.0
2006-02-15 11:00:00,30.61,30.66,30.6,30.6,9000.0,23.1682,23.2061,23.1607,23.1607,9000.0
2006-02-15 11:30:00,30.57,30.61,30.49,30.61,4350.0,23.138,23.1682,23.0774,23.1682,4350.0
2006-02-15 12:00:00,30.58,30.6,30.47,30.47,6900.0,23.1455,23.1607,23.0623,23.0623,6900.0
2006-02-15 12:30:00,30.52,30.52,30.4,30.51,7050.0,23.1001,23.1001,23.0093,23.0926,7050.0
2006-02-15 13:00:00,30.52,30.75,30.52,30.63,45750.0,23.1001,23.2742,23.1001,23.1834,45750.0
2006-02-15 13:30:00,30.63,30.71,30.63,30.71,3600.0,23.1834,23.2439,23.1834,23.2439,3600.0
2006-02-15 14:00:00,30.71,30.9,30.69,30.87,13200.0,23.2439,23.3877,23.2288,23.365,13200.0
2006-02-15 14:30:00,30.87,31.05,30.81,31.05,28950.0,23.365,23.5013,23.3196,23.5013,28950.0
2006-02-15 15:00:00,31.11,31.22,31.05,31.13,65100.0,23.5467,23.6299,23.5013,23.5618,65100.0
2006-02-15 15:30:00,31.11,31.19,31.09,31.13,36600.0,23.5467,23.6072,23.5315,23.5618,36600.0
2006-02-16 09:30:00,31.13,31.2,31.1,31.11,22500.0,23.5618,23.6148,23.5391,23.5467,22500.0
2006-02-16 10:00:00,31.11,31.12,31.03,31.07,35550.0,23.5467,23.5543,23.4861,23.5164,35550.0
2006-02-16 10:30:00,31.07,31.07,31.03,31.07,10350.0,23.5164,23.5164,23.4861,23.5164,10350.0
2006-02-16 11:00:00,31.03,31.07,31.03,31.06,40800.0,23.4861,23.5164,23.4861,23.5088,40800.0
2006-02-16 11:30:00,31.08,31.14,31.07,31.12,3900.0,23.524,23.5694,23.5164,23.5543,3900.0
2006-02-16 12:00:00,31.11,31.19,31.07,31.07,19350.0,23.5467,23.6072,23.5164,23.5164,19350.0
2006-02-16 12:30:00,31.09,31.22,31.09,31.2,19200.0,23.5315,23.6299,23.5315,23.6148,19200.0
2006-02-16 13:00:00,31.19,31.27,31.14,31.14,10500.0,23.6072,23.6678,23.5694,23.5694,10500.0
2006-02-16 13:30:00,31.14,31.14,31.09,31.09,8700.0,23.5694,23.5694,23.5315,23.5315,8700.0
2006-02-16 14:00:00,31.1,31.13,31.07,31.11,17250.0,23.5391,23.5618,23.5164,23.5467,17250.0
2006-02-16 14:30:00,31.11,31.11,31.1,31.11,4500.0,23.5467,23.5467,23.5391,23.5467,4500.0
2006-02-16 15:00:00,31.11,31.31,31.11,31.31,26550.0,23.5467,23.6981,23.5467,23.6981,26550.0
2006-02-16 15:30:00,31.31,31.33,31.26,31.32,20250.0,23.6981,23.7132,23.6602,23.7056,20250.0
2006-02-17 09:30:00,31.3,31.3,31.25,31.26,4800.0,23.6905,23.6905,23.6526,23.6602,4800.0
2006-02-17 10:00:00,31.26,31.45,31.26,31.41,61200.0,23.6602,23.804,23.6602,23.7738,61200.0
2006-02-17 10:30:00,31.43,31.46,31.42,31.46,18900.0,23.7889,23.8116,23.7813,23.8116,18900.0
2006-02-17 11:00:00,31.47,31.71,31.46,31.65,75000.0,23.8192,24.0008,23.8116,23.9554,75000.0
2006-02-17 11:30:00,31.65,31.7,31.54,31.54,48000.0,23.9554,23.9932,23.8721,23.8721,48000.0
2006-02-17 12:00:00,31.58,31.58,31.54,31.54,9000.0,23.9024,23.9024,23.8721,23.8721,9000.0
2006-02-17 12:30:00,31.54,31.57,31.43,31.56,51750.0,23.8721,23.8949,23.7889,23.8873,51750.0
2006-02-17 13:00:00,31.56,31.57,31.54,31.54,14700.0,23.8873,23.8949,23.8721,23.8721,14700.0
2006-02-17 13:30:00,31.54,31.63,31.54,31.61,76350.0,23.8721,23.9403,23.8721,23.9251,76350.0
2006-02-17 14:00:00,31.61,31.61,31.58,31.61,4800.0,23.9251,23.9251,23.9024,23.9251,4800.0
2006-02-17 14:30:00,31.61,31.61,31.53,31.55,11400.0,23.9251,23.9251,23.8646,23.8797,11400.0
2006-02-17 15:00:00,31.59,31.59,31.55,31.55,11250.0,23.91,23.91,23.8797,23.8797,11250.0
2006-02-17 15:30:00,31.55,31.67,31.55,31.67,21900.0,23.8797,23.9705,23.8797,23.9705,21900.0
2006-02-21 09:30:00,31.63,31.65,31.35,31.37,18900.0,23.9403,23.9554,23.7283,23.7435,18900.0
2006-02-21 10:00:00,31.36,31.39,31.21,31.23,11100.0,23.7359,23.7586,23.6224,23.6375,11100.0
2006-02-21 10:30:00,31.23,31.37,31.21,31.27,16950.0,23.6375,23.7435,23.6224,23.6678,16950.0
2006-02-21 11:00:00,31.21,31.27,31.2,31.22,4950.0,23.6224,23.6678,23.6148,23.6299,4950.0
2006-02-21 11:30:00,31.23,31.27,31.15,31.16,6450.0,23.6375,23.6678,23.577,23.5845,6450.0
2006-02-21 12:00:00,31.15,31.17,31.09,31.09,4200.0,23.577,23.5921,23.5315,23.5315,4200.0
2006-02-21 12:30:00,31.12,31.15,31.08,31.09,4200.0,23.5543,23.577,23.524,23.5315,4200.0
2006-02-21 13:00:00,31.08,31.08,31.06,31.08,3750.0,23.524,23.524,23.5088,23.524,3750.0
2006-02-21 13:30:00,31.09,31.13,30.94,30.97,27450.0,23.5315,23.5618,23.418,23.4407,27450.0
2006-02-21 14:00:00,30.99,31.0,30.75,30.8,51600.0,23.4559,23.4634,23.2742,23.3121,51600.0
2006-02-21 14:30:00,30.81,30.81,30.64,30.7,45750.0,23.3196,23.3196,23.191,23.2364,45750.0
2006-02-21 15:00:00,30.68,30.82,30.63,30.79,29250.0,23.2212,23.3272,23.1834,23.3045,29250.0
2006-02-21 15:30:00,30.78,30.8,30.73,30.79,33900.0,23.2969,23.3121,23.2591,23.3045,33900.0
2006-02-22 09:30:00,30.79,30.79,30.29,30.39,150450.0,23.3045,23.3045,22.926,23.0017,150450.0
2006-02-22 10:00:00,30.39,30.43,30.29,30.3,98250.0,23.0017,23.032,22.926,22.9336,98250.0
2006-02-22 10:30:00,30.3,30.32,30.07,30.28,72000.0,22.9336,22.9487,22.7595,22.9185,72000.0
2006-02-22 11:00:00,30.28,30.45,30.26,30.45,24450.0,22.9185,23.0471,22.9033,23.0471,24450.0
2006-02-22 11:30:00,30.45,30.81,30.41,30.81,29250.0,23.0471,23.3196,23.0169,23.3196,29250.0
2006-02-22 12:00:00,30.81,30.94,30.81,30.82,24600.0,23.3196,23.418,23.3196,23.3272,24600.0
2006-02-22 12:30:00,30.84,30.88,30.83,30.85,20100.0,23.3423,23.3726,23.3348,23.3499,20100.0
2006-02-22 13:00:00,30.85,30.87,30.77,30.83,10950.0,23.3499,23.365,23.2893,23.3348,10950.0
2006-02-22 13:30:00,30.83,30.84,30.77,30.81,7950.0,23.3348,23.3423,23.2893,23.3196,7950.0
2006-02-22 14:00:00,30.78,30.87,30.76,30.83,9150.0,23.2969,23.365,23.2818,23.3348,9150.0
2006-02-22 14:30:00,30.8,30.83,30.73,30.74,26850.0,23.3121,23.3348,23.2591,23.2666,26850.0
2006-02-22 15:00:00,30.74,30.74,30.66,30.67,38100.0,23.2666,23.2666,23.2061,23.2137,38100.0
2006-02-22 15:30:00,30.67,30.83,30.67,30.83,33750.0,23.2137,23.3348,23.2137,23.3348,33750.0
2006-02-23 09:30:00,30.77,31.49,30.77,31.46,59550.0,23.2893,23.8343,23.2893,23.8116,59550.0
2006-02-23 10:00:00,31.33,32.23,31.33,32.05,185550.0,23.7132,24.3944,23.7132,24.2582,185550.0
2006-02-23 10:30:00,32.01,32.23,32.01,32.06,93450.0,24.2279,24.3944,24.2279,24.2657,93450.0
2006-02-23 11:00:00,32.04,32.15,32.01,32.1,36000.0,24.2506,24.3338,24.2279,24.296,36000.0
2006-02-23 11:30:00,32.11,32.14,32.01,32.01,18900.0,24.3036,24.3263,24.2279,24.2279,18900.0
2006-02-23 12:00:00,32.01,32.16,31.97,32.12,15600.0,24.2279,24.3414,24.1976,24.3111,15600.0
2006-02-23 12:30:00,32.11,32.17,32.1,32.17,15450.0,24.3036,24.349,24.296,24.349,15450.0
2006-02-23 13:00:00,32.16,32.17,32.05,32.08,17550.0,24.3414,24.349,24.2582,24.2809,17550.0
2006-02-23 13:30:00,32.07,32.12,32.01,32.09,9150.0,24.2733,24.3111,24.2279,24.2884,9150.0
2006-02-23 14:00:00,32.11,32.12,31.89,31.89,21300.0,24.3036,24.3111,24.1371,24.1371,21300.0
2006-02-23 14:30:00,31.88,31.91,31.81,31.83,19350.0,24.1295,24.1522,24.0765,24.0916,19350.0
2006-02-23 15:00:00,31.83,31.83,31.73,31.73,21450.0,24.0916,24.0916,24.016,24.016,21450.0
2006-02-23 15:30:00,31.73,31.8,31.7,31.77,29550.0,24.016,24.0689,23.9932,24.0462,29550.0
2006-02-24 09:30:00,31.83,31.83,31.6,31.77,25350.0,24.0916,24.0916,23.9176,24.0462,25350.0
2006-02-24 10:00:00,31.78,31.79,31.62,31.72,41400.0,24.0538,24.0614,23.9327,24.0084,41400.0
2006-02-24 10:30:00,31.71,31.74,31.55,31.61,31800.0,24.0008,24.0235,23.8797,23.9251,31800.0
2006-02-24 11:00:00,31.61,31.66,31.58,31.6,9150.0,23.9251,23.963,23.9024,23.9176,9150.0
2006-02-24 11:30:00,31.58,31.6,31.58,31.59,10350.0,23.9024,23.9176,23.9024,23.91,10350.0
2006-02-24 12:00:00,31.59,31.6,31.59,31.6,11400.0,23.91,23.9176,23.91,23.9176,11400.0
2006-02-24 12:30:00,31.6,31.6,31.58,31.58,9300.0,23.9176,23.9176,23.9024,23.9024,9300.0
2006-02-24 13:00:00,31.58,31.58,31.53,31.53,4200.0,23.9024,23.9024,23.8646,23.8646,4200.0
2006-02-24 13:30:00,31.54,31.54,31.5,31.51,5100.0,23.8721,23.8721,23.8419,23.8494,5100.0
2006-02-24 14:00:00,31.51,31.62,31.51,31.61,6300.0,23.8494,23.9327,23.8494,23.9251,6300.0
2006-02-24 14:30:00,31.61,31.72,31.6,31.72,8700.0,23.9251,24.0084,23.9176,24.0084,8700.0
2006-02-24 15:00:00,31.73,31.73,31.59,31.61,14250.0,24.016,24.016,23.91,23.9251,14250.0
2006-02-24 15:30:00,31.61,31.7,31.61,31.7,18600.0,23.9251,23.9932,23.9251,23.9932,18600.0
2006-02-27 09:30:00,31.69,32.17,31.69,32.03,40950.0,23.9857,24.349,23.9857,24.243,40950.0
2006-02-27 10:00:00,31.98,32.07,31.97,32.04,9900.0,24.2052,24.2733,24.1976,24.2506,9900.0
2006-02-27 10:30:00,32.06,32.06,31.9,31.9,7200.0,24.2657,24.2657,24.1446,24.1446,7200.0
2006-02-27 11:00:00,31.93,32.06,31.93,32.06,5550.0,24.1673,24.2657,24.1673,24.2657,5550.0
2006-02-27 11:30:00,32.07,32.07,31.97,32.04,18000.0,24.2733,24.2733,24.1976,24.2506,18000.0
2006-02-27 12:00:00,32.03,32.03,31.94,31.98,6000.0,24.243,24.243,24.1749,24.2052,6000.0
2006-02-27 12:30:00,31.95,31.96,31.95,31.96,1800.0,24.1825,24.19,24.1825,24.19,1800.0
2006-02-27 13:00:00,31.96,31.99,31.95,31.95,6300.0,24.19,24.2127,24.1825,24.1825,6300.0
2006-02-27 13:30:00,31.96,31.96,31.94,31.94,4650.0,24.19,24.19,24.1749,24.1749,4650.0
2006-02-27 14:00:00,31.95,31.95,31.89,31.92,21600.0,24.1825,24.1825,24.1371,24.1598,21600.0
2006-02-27 14:30:00,31.92,32.04,31.92,32.01,24150.0,24.1598,24.2506,24.1598,24.2279,24150.0
2006-02-27 15:00:00,32.03,32.05,31.93,31.95,7350.0,24.243,24.2582,24.1673,24.1825,7350.0
2006-02-27 15:30:00,31.95,32.0,31.86,31.9,47400.0,24.1825,24.2203,24.1143,24.1446,47400.0
2006-02-28 09:30:00,31.93,31.93,31.7,31.75,16950.0,24.1673,24.1673,23.9932,24.0311,16950.0
2006-02-28 10:00:00,31.73,31.82,31.71,31.81,12600.0,24.016,24.0841,24.0008,24.0765,12600.0
2006-02-28 10:30:00,31.78,31.82,31.71,31.77,16800.0,24.0538,24.0841,24.0008,24.0462,16800.0
2006-02-28 11:00:00,31.73,31.79,31.67,31.79,11550.0,24.016,24.0614,23.9705,24.0614,11550.0
2006-02-28 11:30:00,31.79,31.81,31.77,31.81,13200.0,24.0614,24.0765,24.0462,24.0765,13200.0
2006-02-28 12:00:00,31.77,31.84,31.72,31.79,24300.0,24.0462,24.0992,24.0084,24.0614,24300.0
2006-02-28 12:30:00,31.69,31.7,31.47,31.55,40650.0,23.9857,23.9932,23.8192,23.8797,40650.0
2006-02-28 13:00:00,31.58,31.63,31.46,31.58,34800.0,23.9024,23.9403,23.8116,23.9024,34800.0
2006-02-28 13:30:00,31.58,31.65,31.53,31.63,36150.0,23.9024,23.9554,23.8646,23.9403,36150.0
2006-02-28 14:00:00,31.61,31.61,31.4,31.47,41550.0,23.9251,23.9251,23.7662,23.8192,41550.0
2006-02-28 14:30:00,31.45,31.47,31.23,31.28,39450.0,23.804,23.8192,23.6375,23.6754,39450.0
2006-02-28 15:00:00,31.28,31.35,31.17,31.31,66600.0,23.6754,23.7283,23.5921,23.6981,66600.0
2006-02-28 15:30:00,31.31,31.43,31.26,31.42,40500.0,23.6981,23.7889,23.6602,23.7813,40500.0
2006-03-01 09:30:00,31.5,31.63,31.4,31.47,61500.0,23.8419,23.9403,23.7662,23.8192,61500.0
2006-03-01 10:00:00,31.45,31.51,31.3,31.31,62700.0,23.804,23.8494,23.6905,23.6981,62700.0
2006-03-01 10:30:00,31.3,31.55,31.3,31.53,16950.0,23.6905,23.8797,23.6905,23.8646,16950.0
2006-03-01 11:00:00,31.54,31.71,31.53,31.64,12000.0,23.8721,24.0008,23.8646,23.9478,12000.0
2006-03-01 11:30:00,31.65,31.7,31.63,31.67,7200.0,23.9554,23.9932,23.9403,23.9705,7200.0
2006-03-01 12:00:00,31.67,31.71,31.63,31.64,7500.0,23.9705,24.0008,23.9403,23.9478,7500.0
2006-03-01 12:30:00,31.64,31.65,31.61,31.61,7650.0,23.9478,23.9554,23.9251,23.9251,7650.0
2006-03-01 13:00:00,31.61,31.65,31.55,31.56,7350.0,23.9251,23.9554,23.8797,23.8873,7350.0
2006-03-01 13:30:00,31.55,31.57,31.47,31.47,17100.0,23.8797,23.8949,23.8192,23.8192,17100.0
2006-03-01 14:00:00,31.47,31.53,31.47,31.53,11250.0,23.8192,23.8646,23.8192,23.8646,11250.0
2006-03-01 14:30:00,31.51,31.56,31.45,31.53,14100.0,23.8494,23.8873,23.804,23.8646,14100.0
2006-03-01 15:00:00,31.53,31.59,31.47,31.49,25950.0,23.8646,23.91,23.8192,23.8343,25950.0
2006-03-01 15:30:00,31.49,31.53,31.46,31.51,22350.0,23.8343,23.8646,23.8116,23.8494,22350.0
2006-03-02 09:30:00,31.39,31.55,31.37,31.47,20100.0,23.7586,23.8797,23.7435,23.8192,20100.0
2006-03-02 10:00:00,31.47,31.51,31.41,31.44,20400.0,23.8192,23.8494,23.7738,23.7965,20400.0
2006-03-02 10:30:00,31.45,31.53,31.4,31.53,19350.0,23.804,23.8646,23.7662,23.8646,19350.0
2006-03-02 11:00:00,31.51,31.55,31.51,31.53,11250.0,23.8494,23.8797,23.8494,23.8646,11250.0
2006-03-02 11:30:00,31.55,31.55,31.44,31.48,13650.0,23.8797,23.8797,23.7965,23.8267,13650.0
2006-03-02 12:00:00,31.51,31.51,31.43,31.43,11550.0,23.8494,23.8494,23.7889,23.7889,11550.0
2006-03-02 12:30:00,31.44,31.49,31.39,31.47,6150.0,23.7965,23.8343,23.7586,23.8192,6150.0
2006-03-02 13:00:00,31.47,31.51,31.47,31.49,5850.0,23.8192,23.8494,23.8192,23.8343,5850.0
2006-03-02 13:30:00,31.48,31.48,31.41,31.43,6750.0,23.8267,23.8267,23.7738,23.7889,6750.0
2006-03-02 14:00:00,31.45,31.45,31.39,31.44,3150.0,23.804,23.804,23.7586,23.7965,3150.0
2006-03-02 14:30:00,31.45,31.49,31.43,31.49,6300.0,23.804,23.8343,23.7889,23.8343,6300.0
2006-03-02 15:00:00,31.5,31.57,31.45,31.54,12750.0,23.8419,23.8949,23.804,23.8721,12750.0
2006-03-02 15:30:00,31.56,31.56,31.4,31.43,16950.0,23.8873,23.8873,23.7662,23.7889,16950.0
2006-03-03 09:30:00,31.4,31.4,31.27,31.35,18450.0,23.7662,23.7662,23.6678,23.7283,18450.0
2006-03-03 10:00:00,31.35,31.39,31.28,31.37,10200.0,23.7283,23.7586,23.6754,23.7435,10200.0
2006-03-03 10:30:00,31.39,31.39,31.27,31.27,6900.0,23.7586,23.7586,23.6678,23.6678,6900.0
2006-03-03 11:00:00,31.27,31.31,31.23,31.23,5100.0,23.6678,23.6981,23.6375,23.6375,5100.0
2006-03-03 11:30:00,31.21,31.21,31.12,31.13,18450.0,23.6224,23.6224,23.5543,23.5618,18450.0
2006-03-03 12:00:00,31.13,31.17,31.07,31.14,29850.0,23.5618,23.5921,23.5164,23.5694,29850.0
2006-03-03 12:30:00,31.15,31.15,31.1,31.1,12750.0,23.577,23.577,23.5391,23.5391,12750.0
2006-03-03 13:00:00,31.11,31.24,31.11,31.22,19500.0,23.5467,23.6451,23.5467,23.6299,19500.0
2006-03-03 13:30:00,31.23,31.47,31.23,31.42,17850.0,23.6375,23.8192,23.6375,23.7813,17850.0
2006-03-03 14:00:00,31.42,31.49,31.39,31.42,10350.0,23.7813,23.8343,23.7586,23.7813,10350.0
2006-03-03 14:30:00,31.42,31.46,31.39,31.41,7950.0,23.7813,23.8116,23.7586,23.7738,7950.0
2006-03-03 15:00:00,31.41,31.46,31.35,31.46,23850.0,23.7738,23.8116,23.7283,23.8116,23850.0
2006-03-03 15:30:00,31.47,31.49,31.43,31.47,57750.0,23.8192,23.8343,23.7889,23.8192,57750.0
2006-03-06 09:30:00,31.6,31.6,31.29,31.29,11700.0,23.9176,23.9176,23.6829,23.6829,11700.0
2006-03-06 10:00:00,31.29,31.34,31.27,31.31,5550.0,23.6829,23.7208,23.6678,23.6981,5550.0
2006-03-06 10:30:00,31.27,31.45,31.27,31.45,5850.0,23.6678,23.804,23.6678,23.804,5850.0
2006-03-06 11:00:00,31.46,31.53,31.46,31.53,8100.0,23.8116,23.8646,23.8116,23.8646,8100.0
2006-03-06 11:30:00,31.53,31.54,31.41,31.42,8850.0,23.8646,23.8721,23.7738,23.7813,8850.0
2006-03-06 12:00:00,31.4,31.4,31.31,31.31,3450.0,23.7662,23.7662,23.6981,23.6981,3450.0
2006-03-06 12:30:00,31.31,31.31,31.24,31.27,5700.0,23.6981,23.6981,23.6451,23.6678,5700.0
2006-03-06 13:00:00,31.27,31.29,31.26,31.27,4050.0,23.6678,23.6829,23.6602,23.6678,4050.0
2006-03-06 13:30:00,31.27,31.27,31.13,31.14,4650.0,23.6678,23.6678,23.5618,23.5694,4650.0
2006-03-06 14:00:00,31.11,31.11,30.95,30.97,10950.0,23.5467,23.5467,23.4256,23.4407,10950.0
2006-03-06 14:30:00,30.97,31.14,30.96,31.14,15450.0,23.4407,23.5694,23.4332,23.5694,15450.0
2006-03-06 15:00:00,31.13,31.24,31.13,31.23,13650.0,23.5618,23.6451,23.5618,23.6375,13650.0
2006-03-06 15:30:00,31.23,31.35,31.22,31.35,55500.0,23.6375,23.7283,23.6299,23.7283,55500.0
2006-03-07 09:30:00,31.45,31.45,31.33,31.33,6300.0,23.804,23.804,23.7132,23.7132,6300.0
2006-03-07 10:00:00,31.33,31.47,31.33,31.43,3900.0,23.7132,23.8192,23.7132,23.7889,3900.0
2006-03-07 10:30:00,31.43,31.43,31.33,31.34,10050.0,23.7889,23.7889,23.7132,23.7208,10050.0
2006-03-07 11:00:00,31.33,31.34,31.23,31.29,19800.0,23.7132,23.7208,23.6375,23.6829,19800.0
2006-03-07 11:30:00,31.29,31.29,31.28,31.29,7050.0,23.6829,23.6829,23.6754,23.6829,7050.0
2006-03-07 12:00:00,31.29,31.37,31.27,31.28,12450.0,23.6829,23.7435,23.6678,23.6754,12450.0
2006-03-07 12:30:00,31.28,31.28,31.22,31.22,16200.0,23.6754,23.6754,23.6299,23.6299,16200.0
2006-03-07 13:00:00,31.22,31.26,31.2,31.21,34800.0,23.6299,23.6602,23.6148,23.6224,34800.0
2006-03-07 13:30:00,31.21,31.25,31.17,31.23,27750.0,23.6224,23.6526,23.5921,23.6375,27750.0
2006-03-07 14:00:00,31.22,31.25,31.17,31.19,19500.0,23.6299,23.6526,23.5921,23.6072,19500.0
2006-03-07 14:30:00,31.19,31.3,31.19,31.3,36450.0,23.6072,23.6905,23.6072,23.6905,36450.0
2006-03-07 15:00:00,31.29,31.29,31.24,31.25,23250.0,23.6829,23.6829,23.6451,23.6526,23250.0
2006-03-07 15:30:00,31.25,31.42,31.25,31.4,66450.0,23.6526,23.7813,23.6526,23.7662,66450.0
2006-03-08 09:30:00,31.49,31.6,31.43,31.52,27300.0,23.8343,23.9176,23.7889,23.857,27300.0
2006-03-08 10:00:00,31.51,31.52,31.4,31.47,42150.0,23.8494,23.857,23.7662,23.8192,42150.0
2006-03-08 10:30:00,31.47,31.5,31.44,31.49,38250.0,23.8192,23.8419,23.7965,23.8343,38250.0
2006-03-08 11:00:00,31.48,31.51,31.39,31.51,36750.0,23.8267,23.8494,23.7586,23.8494,36750.0
2006-03-08 11:30:00,31.51,31.51,31.47,31.47,45750.0,23.8494,23.8494,23.8192,23.8192,45750.0
2006-03-08 12:00:00,31.47,31.49,31.41,31.47,26850.0,23.8192,23.8343,23.7738,23.8192,26850.0
2006-03-08 12:30:00,31.47,31.47,31.4,31.47,39750.0,23.8192,23.8192,23.7662,23.8192,39750.0
2006-03-08 13:00:00,31.47,31.51,31.45,31.49,54900.0,23.8192,23.8494,23.804,23.8343,54900.0
2006-03-08 13:30:00,31.46,31.5,31.4,31.45,27600.0,23.8116,23.8419,23.7662,23.804,27600.0
2006-03-08 14:00:00,31.44,31.46,31.42,31.42,30750.0,23.7965,23.8116,23.7813,23.7813,30750.0
2006-03-08 14:30:00,31.43,31.5,31.41,31.45,26700.0,23.7889,23.8419,23.7738,23.804,26700.0
2006-03-08 15:00:00,31.42,31.47,31.39,31.42,47400.0,23.7813,23.8192,23.7586,23.7813,47400.0
2006-03-08 15:30:00,31.42,31.43,31.34,31.37,88950.0,23.7813,23.7889,23.7208,23.7435,88950.0
2006-03-09 09:30:00,31.35,31.47,31.33,31.38,28350.0,23.7283,23.8192,23.7132,23.751,28350.0
2006-03-09 10:00:00,31.38,31.38,31.33,31.35,29850.0,23.751,23.751,23.7132,23.7283,29850.0
2006-03-09 10:30:00,31.33,31.35,31.32,31.34,18300.0,23.7132,23.7283,23.7056,23.7208,18300.0
2006-03-09 11:00:00,31.35,31.36,31.33,31.35,7350.0,23.7283,23.7359,23.7132,23.7283,7350.0
2006-03-09 11:30:00,31.36,31.42,31.36,31.37,14700.0,23.7359,23.7813,23.7359,23.7435,14700.0
2006-03-09 12:00:00,31.35,31.35,31.31,31.33,20550.0,23.7283,23.7283,23.6981,23.7132,20550.0
2006-03-09 12:30:00,31.34,31.34,31.3,31.34,4350.0,23.7208,23.7208,23.6905,23.7208,4350.0
2006-03-09 13:00:00,31.31,31.31,31.2,31.25,7200.0,23.6981,23.6981,23.6148,23.6526,7200.0
2006-03-09 13:30:00,31.23,31.33,31.23,31.33,6750.0,23.6375,23.7132,23.6375,23.7132,6750.0
2006-03-09 14:00:00,31.3,31.37,31.3,31.33,19950.0,23.6905,23.7435,23.6905,23.7132,19950.0
2006-03-09 14:30:00,31.34,31.34,31.31,31.33,17700.0,23.7208,23.7208,23.6981,23.7132,17700.0
2006-03-09 15:00:00,31.33,31.33,31.28,31.31,11550.0,23.7132,23.7132,23.6754,23.6981,11550.0
2006-03-09 15:30:00,31.29,31.33,31.27,31.33,27450.0,23.6829,23.7132,23.6678,23.7132,27450.0
2006-03-10 09:30:00,31.33,31.33,31.31,31.33,15750.0,23.7132,23.7132,23.6981,23.7132,15750.0
2006-03-10 10:00:00,31.33,31.39,31.29,31.37,19500.0,23.7132,23.7586,23.6829,23.7435,19500.0
2006-03-10 10:30:00,31.39,31.42,31.29,31.42,35250.0,23.7586,23.7813,23.6829,23.7813,35250.0
2006-03-10 11:00:00,31.4,31.43,31.28,31.33,22950.0,23.7662,23.7889,23.6754,23.7132,22950.0
2006-03-10 11:30:00,31.33,31.38,31.31,31.36,17700.0,23.7132,23.751,23.6981,23.7359,17700.0
2006-03-10 12:00:00,31.35,31.37,31.27,31.33,15300.0,23.7283,23.7435,23.6678,23.7132,15300.0
2006-03-10 12:30:00,31.3,31.33,31.27,31.32,13650.0,23.6905,23.7132,23.6678,23.7056,13650.0
2006-03-10 13:00:00,31.32,31.37,31.3,31.35,21300.0,23.7056,23.7435,23.6905,23.7283,21300.0
2006-03-10 13:30:00,31.33,31.35,31.18,31.32,25800.0,23.7132,23.7283,23.5997,23.7056,25800.0
2006-03-10 14:00:00,31.32,31.37,31.29,31.33,12600.0,23.7056,23.7435,23.6829,23.7132,12600.0
2006-03-10 14:30:00,31.33,31.37,31.3,31.31,18000.0,23.7132,23.7435,23.6905,23.6981,18000.0
2006-03-10 15:00:00,31.3,31.32,31.23,31.27,25350.0,23.6905,23.7056,23.6375,23.6678,25350.0
2006-03-10 15:30:00,31.29,31.37,31.23,31.35,28950.0,23.6829,23.7435,23.6375,23.7283,28950.0
2006-03-13 09:30:00,31.4,31.49,31.4,31.45,11250.0,23.7662,23.8343,23.7662,23.804,11250.0
2006-03-13 10:00:00,31.43,31.43,31.38,31.4,13350.0,23.7889,23.7889,23.751,23.7662,13350.0
2006-03-13 10:30:00,31.39,31.45,31.36,31.36,21900.0,23.7586,23.804,23.7359,23.7359,21900.0
2006-03-13 11:00:00,31.38,31.45,31.36,31.43,6000.0,23.751,23.804,23.7359,23.7889,6000.0
2006-03-13 11:30:00,31.43,31.51,31.42,31.47,5100.0,23.7889,23.8494,23.7813,23.8192,5100.0
2006-03-13 12:00:00,31.47,31.57,31.44,31.53,3900.0,23.8192,23.8949,23.7965,23.8646,3900.0
2006-03-13 12:30:00,31.54,31.57,31.51,31.55,3000.0,23.8721,23.8949,23.8494,23.8797,3000.0
2006-03-13 13:00:00,31.55,31.55,31.49,31.53,2700.0,23.8797,23.8797,23.8343,23.8646,2700.0
2006-03-13 13:30:00,31.55,31.55,31.53,31.55,3300.0,23.8797,23.8797,23.8646,23.8797,3300.0
2006-03-13 14:00:00,31.56,31.65,31.56,31.61,12750.0,23.8873,23.9554,23.8873,23.9251,12750.0
2006-03-13 14:30:00,31.63,31.63,31.59,31.59,4350.0,23.9403,23.9403,23.91,23.91,4350.0
2006-03-13 15:00:00,31.59,31.59,31.51,31.51,1950.0,23.91,23.91,23.8494,23.8494,1950.0
2006-03-13 15:30:00,31.52,31.52,31.5,31.51,22650.0,23.857,23.857,23.8419,23.8494,22650.0
2006-03-14 09:30:00,31.53,31.58,31.5,31.5,16950.0,23.8646,23.9024,23.8419,23.8419,16950.0
2006-03-14 10:00:00,31.5,31.55,31.42,31.53,31950.0,23.8419,23.8797,23.7813,23.8646,31950.0
2006-03-14 10:30:00,31.52,31.58,31.5,31.58,30450.0,23.857,23.9024,23.8419,23.9024,30450.0
2006-03-14 11:00:00,31.58,31.76,31.58,31.76,7200.0,23.9024,24.0387,23.9024,24.0387,7200.0
2006-03-14 11:30:00,31.77,31.86,31.73,31.76,21900.0,24.0462,24.1143,24.016,24.0387,21900.0
2006-03-14 12:00:00,31.76,31.81,31.7,31.71,6900.0,24.0387,24.0765,23.9932,24.0008,6900.0
2006-03-14 12:30:00,31.71,31.76,31.7,31.76,3150.0,24.0008,24.0387,23.9932,24.0387,3150.0
2006-03-14 13:00:00,31.76,31.95,31.76,31.92,6150.0,24.0387,24.1825,24.0387,24.1598,6150.0
2006-03-14 13:30:00,31.91,31.93,31.88,31.9,7350.0,24.1522,24.1673,24.1295,24.1446,7350.0
2006-03-14 14:00:00,31.9,32.07,31.89,32.07,13050.0,24.1446,24.2733,24.1371,24.2733,13050.0
2006-03-14 14:30:00,32.06,32.07,32.0,32.01,9300.0,24.2657,24.2733,24.2203,24.2279,9300.0
2006-03-14 15:00:00,32.0,32.0,31.93,31.97,9450.0,24.2203,24.2203,24.1673,24.1976,9450.0
2006-03-14 15:30:00,31.96,32.03,31.91,32.01,22950.0,24.19,24.243,24.1522,24.2279,22950.0
2006-03-15 09:30:00,32.0,32.06,31.99,32.03,6000.0,24.2203,24.2657,24.2127,24.243,6000.0
2006-03-15 10:00:00,32.03,32.11,32.01,32.11,3150.0,24.243,24.3036,24.2279,24.3036,3150.0
2006-03-15 10:30:00,32.13,32.15,32.02,32.03,9450.0,24.3187,24.3338,24.2355,24.243,9450.0
2006-03-15 11:00:00,32.01,32.08,31.99,32.07,10650.0,24.2279,24.2809,24.2127,24.2733,10650.0
2006-03-15 11:30:00,32.01,32.07,32.0,32.04,7050.0,24.2279,24.2733,24.2203,24.2506,7050.0
2006-03-15 12:00:00,32.03,32.03,32.02,32.03,9900.0,24.243,24.243,24.2355,24.243,9900.0
2006-03-15 12:30:00,32.01,32.03,32.0,32.03,11400.0,24.2279,24.243,24.2203,24.243,11400.0
2006-03-15 13:00:00,32.07,32.16,32.06,32.11,31650.0,24.2733,24.3414,24.2657,24.3036,31650.0
2006-03-15 13:30:00,32.13,32.13,32.09,32.13,4500.0,24.3187,24.3187,24.2884,24.3187,4500.0
2006-03-15 14:00:00,32.13,32.29,32.11,32.25,21150.0,24.3187,24.4398,24.3036,24.4095,21150.0
2006-03-15 14:30:00,32.22,32.27,32.1,32.1,15150.0,24.3868,24.4247,24.296,24.296,15150.0
2006-03-15 15:00:00,32.12,32.18,32.09,32.17,12300.0,24.3111,24.3566,24.2884,24.349,12300.0
2006-03-15 15:30:00,32.15,32.21,32.11,32.15,12900.0,24.3338,24.3793,24.3036,24.3338,12900.0
2006-03-16 09:30:00,32.27,32.28,32.03,32.21,36150.0,24.4247,24.4322,24.243,24.3793,36150.0
2006-03-16 10:00:00,32.23,32.33,32.23,32.25,15000.0,24.3944,24.4701,24.3944,24.4095,15000.0
2006-03-16 10:30:00,32.24,32.3,32.24,32.3,7500.0,24.402,24.4474,24.402,24.4474,7500.0
2006-03-16 11:00:00,32.3,32.33,32.29,32.33,9900.0,24.4474,24.4701,24.4398,24.4701,9900.0
2006-03-16 11:30:00,32.33,32.41,32.32,32.37,41550.0,24.4701,24.5306,24.4625,24.5004,41550.0
2006-03-16 12:00:00,32.37,32.42,32.37,32.42,7950.0,24.5004,24.5382,24.5004,24.5382,7950.0
2006-03-16 12:30:00,32.42,32.44,32.37,32.38,5400.0,24.5382,24.5533,24.5004,24.5079,5400.0
2006-03-16 13:00:00,32.41,32.48,32.37,32.44,19350.0,24.5306,24.5836,24.5004,24.5533,19350.0
2006-03-16 13:30:00,32.45,32.47,32.41,32.43,9150.0,24.5609,24.576,24.5306,24.5458,9150.0
2006-03-16 14:00:00,32.43,32.47,32.43,32.47,6600.0,24.5458,24.576,24.5458,24.576,6600.0
2006-03-16 14:30:00,32.47,32.47,32.43,32.43,8100.0,24.576,24.576,24.5458,24.5458,8100.0
2006-03-16 15:00:00,32.43,32.48,32.42,32.42,13950.0,24.5458,24.5836,24.5382,24.5382,13950.0
2006-03-16 15:30:00,32.41,32.47,32.35,32.4,24600.0,24.5306,24.576,24.4852,24.5231,24600.0
2006-03-17 09:30:00,32.47,32.48,32.33,32.34,21600.0,24.576,24.5836,24.4701,24.4777,21600.0
2006-03-17 10:00:00,32.34,32.35,32.27,32.35,9600.0,24.4777,24.4852,24.4247,24.4852,9600.0
2006-03-17 10:30:00,32.35,32.38,32.32,32.33,6600.0,24.4852,24.5079,24.4625,24.4701,6600.0
2006-03-17 11:00:00,32.33,32.39,32.31,32.39,14250.0,24.4701,24.5155,24.4549,24.5155,14250.0
2006-03-17 11:30:00,32.39,32.42,32.37,32.42,6150.0,24.5155,24.5382,24.5004,24.5382,6150.0
2006-03-17 12:00:00,32.41,32.45,32.41,32.41,10350.0,24.5306,24.5609,24.5306,24.5306,10350.0
2006-03-17 12:30:00,32.42,32.43,32.39,32.39,6900.0,24.5382,24.5458,24.5155,24.5155,6900.0
2006-03-17 13:00:00,32.4,32.4,32.32,32.33,10200.0,24.5231,24.5231,24.4625,24.4701,10200.0
2006-03-17 13:30:00,32.34,32.39,32.31,32.37,12600.0,24.4777,24.5155,24.4549,24.5004,12600.0
2006-03-17 14:00:00,32.37,32.42,32.37,32.42,14550.0,24.5004,24.5382,24.5004,24.5382,14550.0
2006-03-17 14:30:00,32.42,32.42,32.39,32.4,32850.0,24.5382,24.5382,24.5155,24.5231,32850.0
2006-03-17 15:00:00,32.41,32.47,32.32,32.33,9300.0,24.5306,24.576,24.4625,24.4701,9300.0
2006-03-17 15:30:00,32.33,32.33,32.22,32.24,17250.0,24.4701,24.4701,24.3868,24.402,17250.0
2006-03-20 09:30:00,32.35,32.35,32.17,32.31,11100.0,24.4852,24.4852,24.349,24.4549,11100.0
2006-03-20 10:00:00,32.29,32.31,32.07,32.15,12150.0,24.4398,24.4549,24.2733,24.3338,12150.0
2006-03-20 10:30:00,32.13,32.13,32.0,32.02,18600.0,24.3187,24.3187,24.2203,24.2355,18600.0
2006-03-20 11:00:00,32.02,32.11,32.02,32.03,11700.0,24.2355,24.3036,24.2355,24.243,11700.0
2006-03-20 11:30:00,32.02,32.17,32.02,32.16,11700.0,24.2355,24.349,24.2355,24.3414,11700.0
2006-03-20 12:00:00,32.17,32.29,32.17,32.28,13950.0,24.349,24.4398,24.349,24.4322,13950.0
2006-03-20 12:30:00,32.28,32.37,32.27,32.35,11850.0,24.4322,24.5004,24.4247,24.4852,11850.0
2006-03-20 13:00:00,32.33,32.39,32.29,32.38,7800.0,24.4701,24.5155,24.4398,24.5079,7800.0
2006-03-20 13:30:00,32.38,32.47,32.35,32.44,30450.0,24.5079,24.576,24.4852,24.5533,30450.0
2006-03-20 14:00:00,32.47,32.53,32.47,32.49,28500.0,24.576,24.6215,24.576,24.5912,28500.0
2006-03-20 14:30:00,32.49,32.49,32.4,32.43,8850.0,24.5912,24.5912,24.5231,24.5458,8850.0
2006-03-20 15:00:00,32.43,32.45,32.38,32.4,12750.0,24.5458,24.5609,24.5079,24.5231,12750.0
2006-03-20 15:30:00,32.39,32.49,32.39,32.48,14100.0,24.5155,24.5912,24.5155,24.5836,14100.0
2006-03-21 09:30:00,32.65,32.65,32.49,32.55,26550.0,24.7123,24.7123,24.5912,24.6366,26550.0
2006-03-21 10:00:00,32.51,32.55,32.38,32.4,12900.0,24.6063,24.6366,24.5079,24.5231,12900.0
2006-03-21 10:30:00,32.45,32.47,32.43,32.44,13950.0,24.5609,24.576,24.5458,24.5533,13950.0
2006-03-21 11:00:00,32.43,32.53,32.41,32.45,20400.0,24.5458,24.6215,24.5306,24.5609,20400.0
2006-03-21 11:30:00,32.45,32.49,32.43,32.48,9600.0,24.5609,24.5912,24.5458,24.5836,9600.0
2006-03-21 12:00:00,32.48,32.48,32.45,32.45,1200.0,24.5836,24.5836,24.5609,24.5609,1200.0
2006-03-21 12:30:00,32.45,32.45,32.39,32.39,3600.0,24.5609,24.5609,24.5155,24.5155,3600.0
2006-03-21 13:00:00,32.39,32.4,32.37,32.39,1200.0,24.5155,24.5231,24.5004,24.5155,1200.0
2006-03-21 13:30:00,32.39,32.39,32.39,32.39,1950.0,24.5155,24.5155,24.5155,24.5155,1950.0
2006-03-21 14:00:00,32.39,32.39,32.35,32.35,8250.0,24.5155,24.5155,24.4852,24.4852,8250.0
2006-03-21 14:30:00,32.35,32.35,32.17,32.18,15750.0,24.4852,24.4852,24.349,24.3566,15750.0
2006-03-21 15:00:00,32.17,32.17,32.01,32.05,35100.0,24.349,24.349,24.2279,24.2582,35100.0
2006-03-21 15:30:00,32.03,32.03,32.0,32.01,20850.0,24.243,24.243,24.2203,24.2279,20850.0
2006-03-22 09:30:00,32.91,33.53,32.9,33.44,173700.0,24.9091,25.3783,24.9015,25.3102,173700.0
2006-03-22 10:00:00,33.44,33.73,33.4,33.61,139050.0,25.3102,25.5297,25.28,25.4389,139050.0
2006-03-22 10:30:00,33.67,33.67,33.49,33.61,37050.0,25.4843,25.4843,25.3481,25.4389,37050.0
2006-03-22 11:00:00,33.61,33.8,33.57,33.72,68100.0,25.4389,25.5827,25.4086,25.5222,68100.0
2006-03-22 11:30:00,33.71,34.07,33.71,34.05,86250.0,25.5146,25.7871,25.5146,25.7719,86250.0
2006-03-22 12:00:00,34.03,34.33,33.93,34.23,89100.0,25.7568,25.9839,25.6811,25.9082,89100.0
2006-03-22 12:30:00,34.2,34.23,33.97,34.15,50700.0,25.8855,25.9082,25.7114,25.8476,50700.0
2006-03-22 13:00:00,34.12,34.17,33.97,34.03,65400.0,25.8249,25.8628,25.7114,25.7568,65400.0
2006-03-22 13:30:00,34.02,34.11,33.95,34.11,70050.0,25.7492,25.8173,25.6962,25.8173,70050.0
2006-03-22 14:00:00,34.12,34.13,33.99,34.01,45750.0,25.8249,25.8325,25.7265,25.7417,45750.0
2006-03-22 14:30:00,34.01,34.16,33.99,34.1,31500.0,25.7417,25.8552,25.7265,25.8098,31500.0
2006-03-22 15:00:00,34.1,34.15,34.08,34.09,76050.0,25.8098,25.8476,25.7946,25.8022,76050.0
2006-03-22 15:30:00,34.09,34.1,34.07,34.07,89550.0,25.8022,25.8098,25.7871,25.7871,89550.0
2006-03-23 09:30:00,34.28,34.67,34.26,34.49,92400.0,25.946,26.2412,25.9309,26.105,92400.0
2006-03-23 10:00:00,34.45,34.53,34.34,34.51,47250.0,26.0747,26.1352,25.9914,26.1201,47250.0
2006-03-23 10:30:00,34.52,34.57,34.46,34.5,79800.0,26.1277,26.1655,26.0823,26.1125,79800.0
2006-03-23 11:00:00,34.51,34.62,34.49,34.57,63300.0,26.1201,26.2034,26.105,26.1655,63300.0
2006-03-23 11:30:00,34.55,34.63,34.55,34.6,46050.0,26.1504,26.2109,26.1504,26.1882,46050.0
2006-03-23 12:00:00,34.6,34.81,34.59,34.81,40950.0,26.1882,26.3472,26.1806,26.3472,40950.0
2006-03-23 12:30:00,34.81,35.06,34.81,34.85,38250.0,26.3472,26.5364,26.3472,26.3774,38250.0
2006-03-23 13:00:00,34.85,34.89,34.83,34.87,20100.0,26.3774,26.4077,26.3623,26.3926,20100.0
2006-03-23 13:30:00,34.87,34.87,34.81,34.84,33300.0,26.3926,26.3926,26.3472,26.3699,33300.0
2006-03-23 14:00:00,34.84,34.9,34.79,34.79,45750.0,26.3699,26.4153,26.332,26.332,45750.0
2006-03-23 14:30:00,34.79,34.91,34.77,34.84,72300.0,26.332,26.4228,26.3169,26.3699,72300.0
2006-03-23 15:00:00,34.83,34.99,34.77,34.93,102900.0,26.3623,26.4834,26.3169,26.438,102900.0
2006-03-23 15:30:00,34.93,34.96,34.81,34.9,187650.0,26.438,26.4607,26.3472,26.4153,187650.0
2006-03-24 09:30:00,34.77,34.77,34.21,34.26,174600.0,26.3169,26.3169,25.893,25.9309,174600.0
2006-03-24 10:00:00,34.27,34.29,34.13,34.2,72750.0,25.9384,25.9536,25.8325,25.8855,72750.0
2006-03-24 10:30:00,34.2,34.52,34.19,34.45,124050.0,25.8855,26.1277,25.8779,26.0747,124050.0
2006-03-24 11:00:00,34.47,34.53,34.41,34.41,75600.0,26.0898,26.1352,26.0444,26.0444,75600.0
2006-03-24 11:30:00,34.41,34.43,34.33,34.43,76800.0,26.0444,26.0595,25.9839,26.0595,76800.0
2006-03-24 12:00:00,34.45,34.45,34.17,34.17,36450.0,26.0747,26.0747,25.8628,25.8628,36450.0
2006-03-24 12:30:00,34.17,34.17,34.07,34.07,37500.0,25.8628,25.8628,25.7871,25.7871,37500.0
2006-03-24 13:00:00,34.07,34.07,33.89,33.89,27300.0,25.7871,25.7871,25.6508,25.6508,27300.0
2006-03-24 13:30:00,33.89,34.05,33.89,33.99,31200.0,25.6508,25.7719,25.6508,25.7265,31200.0
2006-03-24 14:00:00,33.99,34.01,33.97,33.98,18150.0,25.7265,25.7417,25.7114,25.7189,18150.0
2006-03-24 14:30:00,33.98,34.03,33.89,33.99,25950.0,25.7189,25.7568,25.6508,25.7265,25950.0
2006-03-24 15:00:00,33.99,34.02,33.97,34.01,33000.0,25.7265,25.7492,25.7114,25.7417,33000.0
2006-03-24 15:30:00,34.01,34.01,33.9,33.91,40350.0,25.7417,25.7417,25.6584,25.666,40350.0
2006-03-27 09:30:00,33.73,33.9,33.73,33.8,23850.0,25.5297,25.6584,25.5297,25.5827,23850.0
2006-03-27 10:00:00,33.8,33.8,33.71,33.74,10200.0,25.5827,25.5827,25.5146,25.5373,10200.0
2006-03-27 10:30:00,33.74,33.74,33.57,33.59,23100.0,25.5373,25.5373,25.4086,25.4238,23100.0
2006-03-27 11:00:00,33.55,33.57,33.54,33.55,9750.0,25.3935,25.4086,25.3859,25.3935,9750.0
2006-03-27 11:30:00,33.55,33.56,33.23,33.29,44250.0,25.3935,25.4011,25.1513,25.1967,44250.0
2006-03-27 12:00:00,33.29,33.29,33.13,33.17,28650.0,25.1967,25.1967,25.0756,25.1059,28650.0
2006-03-27 12:30:00,33.17,33.35,33.16,33.35,16950.0,25.1059,25.2421,25.0983,25.2421,16950.0
2006-03-27 13:00:00,33.35,33.46,33.33,33.43,20550.0,25.2421,25.3254,25.227,25.3027,20550.0
2006-03-27 13:30:00,33.43,33.61,33.43,33.61,24750.0,25.3027,25.4389,25.3027,25.4389,24750.0
2006-03-27 14:00:00,33.61,33.62,33.48,33.55,27000.0,25.4389,25.4465,25.3405,25.3935,27000.0
2006-03-27 14:30:00,33.55,33.59,33.51,33.51,17700.0,25.3935,25.4238,25.3632,25.3632,17700.0
2006-03-27 15:00:00,33.51,33.54,33.48,33.53,14250.0,25.3632,25.3859,25.3405,25.3783,14250.0
2006-03-27 15:30:00,33.53,33.55,33.46,33.49,27900.0,25.3783,25.3935,25.3254,25.3481,27900.0
2006-03-28 09:30:00,33.49,33.83,33.49,33.7,53400.0,25.3481,25.6054,25.3481,25.507,53400.0
2006-03-28 10:00:00,33.69,33.79,33.67,33.79,30750.0,25.4994,25.5751,25.4843,25.5751,30750.0
2006-03-28 10:30:00,33.79,33.79,33.7,33.77,50250.0,25.5751,25.5751,25.507,25.56,50250.0
2006-03-28 11:00:00,33.79,33.99,33.77,33.88,67950.0,25.5751,25.7265,25.56,25.6433,67950.0
2006-03-28 11:30:00,33.87,33.93,33.84,33.93,8700.0,25.6357,25.6811,25.613,25.6811,8700.0
2006-03-28 12:00:00,33.93,34.16,33.93,34.12,80100.0,25.6811,25.8552,25.6811,25.8249,80100.0
2006-03-28 12:30:00,34.13,34.53,34.13,34.27,106050.0,25.8325,26.1352,25.8325,25.9384,106050.0
2006-03-28 13:00:00,34.27,34.44,34.27,34.43,15600.0,25.9384,26.0671,25.9384,26.0595,15600.0
2006-03-28 13:30:00,34.41,34.69,34.37,34.67,64200.0,26.0444,26.2563,26.0141,26.2412,64200.0
2006-03-28 14:00:00,34.68,34.75,34.35,34.37,37050.0,26.2488,26.3017,25.999,26.0141,37050.0
2006-03-28 14:30:00,34.39,34.43,34.25,34.35,25050.0,26.0293,26.0595,25.9233,25.999,25050.0
2006-03-28 15:00:00,34.39,34.71,34.35,34.67,93750.0,26.0293,26.2715,25.999,26.2412,93750.0
2006-03-28 15:30:00,34.66,34.75,34.53,34.63,168150.0,26.2336,26.3017,26.1352,26.2109,168150.0
2006-03-29 09:30:00,34.63,34.77,34.59,34.65,51000.0,26.2109,26.3169,26.1806,26.2261,51000.0
2006-03-29 10:00:00,34.66,35.39,34.65,35.27,139800.0,26.2336,26.7862,26.2261,26.6953,139800.0
2006-03-29 10:30:00,35.27,35.47,35.27,35.43,95100.0,26.6953,26.8467,26.6953,26.8164,95100.0
2006-03-29 11:00:00,35.43,35.44,35.21,35.27,39000.0,26.8164,26.824,26.6499,26.6953,39000.0
2006-03-29 11:30:00,35.27,35.32,35.19,35.27,61500.0,26.6953,26.7332,26.6348,26.6953,61500.0
2006-03-29 12:00:00,35.25,35.25,35.01,35.01,35700.0,26.6802,26.6802,26.4985,26.4985,35700.0
2006-03-29 12:30:00,35.0,35.07,34.93,34.97,32700.0,26.491,26.5439,26.438,26.4683,32700.0
2006-03-29 13:00:00,34.95,35.09,34.95,35.07,48000.0,26.4531,26.5591,26.4531,26.5439,48000.0
2006-03-29 13:30:00,35.09,35.1,35.03,35.07,34650.0,26.5591,26.5667,26.5137,26.5439,34650.0
2006-03-29 14:00:00,35.08,35.11,35.06,35.06,14850.0,26.5515,26.5742,26.5364,26.5364,14850.0
2006-03-29 14:30:00,35.05,35.07,34.96,35.03,24150.0,26.5288,26.5439,26.4607,26.5137,24150.0
2006-03-29 15:00:00,35.03,35.08,35.0,35.03,35250.0,26.5137,26.5515,26.491,26.5137,35250.0
2006-03-29 15:30:00,35.03,35.11,34.93,35.09,127500.0,26.5137,26.5742,26.438,26.5591,127500.0
2006-03-30 09:30:00,35.07,35.13,34.94,35.03,26250.0,26.5439,26.5894,26.4456,26.5137,26250.0
2006-03-30 10:00:00,35.03,35.03,34.83,34.87,36150.0,26.5137,26.5137,26.3623,26.3926,36150.0
2006-03-30 10:30:00,34.85,34.85,34.73,34.76,15000.0,26.3774,26.3774,26.2866,26.3093,15000.0
2006-03-30 11:00:00,34.77,34.77,34.69,34.75,25050.0,26.3169,26.3169,26.2563,26.3017,25050.0
2006-03-30 11:30:00,34.76,34.76,34.69,34.73,15600.0,26.3093,26.3093,26.2563,26.2866,15600.0
2006-03-30 12:00:00,34.74,34.75,34.63,34.63,40650.0,26.2942,26.3017,26.2109,26.2109,40650.0
2006-03-30 12:30:00,34.63,34.73,34.61,34.73,20400.0,26.2109,26.2866,26.1958,26.2866,20400.0
2006-03-30 13:00:00,34.71,34.73,34.62,34.65,42300.0,26.2715,26.2866,26.2034,26.2261,42300.0
2006-03-30 13:30:00,34.65,34.66,34.61,34.63,14400.0,26.2261,26.2336,26.1958,26.2109,14400.0
2006-03-30 14:00:00,34.63,34.69,34.46,34.52,33750.0,26.2109,26.2563,26.0823,26.1277,33750.0
2006-03-30 14:30:00,34.51,34.7,34.51,34.61,54600.0,26.1201,26.2639,26.1201,26.1958,54600.0
2006-03-30 15:00:00,34.6,34.65,34.54,34.63,29100.0,26.1882,26.2261,26.1428,26.2109,29100.0
2006-03-30 15:30:00,34.63,34.75,34.6,34.62,48150.0,26.2109,26.3017,26.1882,26.2034,48150.0
2006-03-31 09:30:00,34.8,35.0,34.73,34.84,18750.0,26.3396,26.491,26.2866,26.3699,18750.0
2006-03-31 10:00:00,34.86,34.91,34.8,34.85,34050.0,26.385,26.4228,26.3396,26.3774,34050.0
2006-03-31 10:30:00,34.81,34.95,34.81,34.83,19050.0,26.3472,26.4531,26.3472,26.3623,19050.0
2006-03-31 11:00:00,34.83,34.91,34.76,34.79,13200.0,26.3623,26.4228,26.3093,26.332,13200.0
2006-03-31 11:30:00,34.79,34.83,34.79,34.81,8550.0,26.332,26.3623,26.332,26.3472,8550.0
2006-03-31 12:00:00,34.81,34.84,34.73,34.83,16950.0,26.3472,26.3699,26.2866,26.3623,16950.0
2006-03-31 12:30:00,34.84,34.85,34.81,34.82,15000.0,26.3699,26.3774,26.3472,26.3547,15000.0
2006-03-31 13:00:00,34.83,34.85,34.79,34.81,7050.0,26.3623,26.3774,26.332,26.3472,7050.0
2006-03-31 13:30:00,34.81,34.81,34.73,34.74,6900.0,26.3472,26.3472,26.2866,26.2942,6900.0
2006-03-31 14:00:00,34.76,34.81,34.73,34.75,7800.0,26.3093,26.3472,26.2866,26.3017,7800.0
2006-03-31 14:30:00,34.74,34.83,34.73,34.81,9450.0,26.2942,26.3623,26.2866,26.3472,9450.0
2006-03-31 15:00:00,34.82,34.83,34.74,34.75,16500.0,26.3547,26.3623,26.2942,26.3017,16500.0
2006-03-31 15:30:00,34.75,34.79,34.7,34.7,26550.0,26.3017,26.332,26.2639,26.2639,26550.0
2006-04-03 09:30:00,34.75,34.77,34.55,34.77,14250.0,26.3017,26.3169,26.1504,26.3169,14250.0
2006-04-03 10:00:00,34.76,34.76,34.62,34.63,43350.0,26.3093,26.3093,26.2034,26.2109,43350.0
2006-04-03 10:30:00,34.64,34.7,34.6,34.63,45600.0,26.2185,26.2639,26.1882,26.2109,45600.0
2006-04-03 11:00:00,34.63,34.64,34.34,34.34,72450.0,26.2109,26.2185,25.9914,25.9914,72450.0
2006-04-03 11:30:00,34.33,34.34,34.27,34.31,39000.0,25.9839,25.9914,25.9384,25.9687,39000.0
2006-04-03 12:00:00,34.29,34.33,34.28,34.33,25800.0,25.9536,25.9839,25.946,25.9839,25800.0
2006-04-03 12:30:00,34.33,34.33,34.22,34.3,28800.0,25.9839,25.9839,25.9006,25.9611,28800.0
2006-04-03 13:00:00,34.32,34.33,34.2,34.21,33300.0,25.9763,25.9839,25.8855,25.893,33300.0
2006-04-03 13:30:00,34.2,34.29,34.17,34.25,36000.0,25.8855,25.9536,25.8628,25.9233,36000.0
2006-04-03 14:00:00,34.25,34.37,34.25,34.35,85650.0,25.9233,26.0141,25.9233,25.999,85650.0
2006-04-03 14:30:00,34.35,34.35,34.2,34.28,22050.0,25.999,25.999,25.8855,25.946,22050.0
2006-04-03 15:00:00,34.28,34.33,34.23,34.24,23700.0,25.946,25.9839,25.9082,25.9157,23700.0
2006-04-03 15:30:00,34.23,34.24,34.13,34.15,28200.0,25.9082,25.9157,25.8325,25.8476,28200.0
2006-04-04 09:30:00,34.24,34.42,34.24,34.37,18900.0,25.9157,26.052,25.9157,26.0141,18900.0
2006-04-04 10:00:00,34.4,34.53,34.4,34.45,24600.0,26.0368,26.1352,26.0368,26.0747,24600.0
2006-04-04 10:30:00,34.45,34.53,34.41,34.51,19350.0,26.0747,26.1352,26.0444,26.1201,19350.0
2006-04-04 11:00:00,34.51,34.55,34.49,34.55,22350.0,26.1201,26.1504,26.105,26.1504,22350.0
2006-04-04 11:30:00,34.58,34.6,34.49,34.49,28650.0,26.1731,26.1882,26.105,26.105,28650.0
2006-04-04 12:00:00,34.57,34.61,34.5,34.57,26550.0,26.1655,26.1958,26.1125,26.1655,26550.0
2006-04-04 12:30:00,34.57,34.65,34.57,34.65,26400.0,26.1655,26.2261,26.1655,26.2261,26400.0
2006-04-04 13:00:00,34.66,34.66,34.47,34.48,17400.0,26.2336,26.2336,26.0898,26.0974,17400.0
2006-04-04 13:30:00,34.48,34.61,34.48,34.59,16500.0,26.0974,26.1958,26.0974,26.1806,16500.0
2006-04-04 14:00:00,34.57,34.65,34.5,34.64,20100.0,26.1655,26.2261,26.1125,26.2185,20100.0
2006-04-04 14:30:00,34.65,34.65,34.53,34.55,32100.0,26.2261,26.2261,26.1352,26.1504,32100.0
2006-04-04 15:00:00,34.55,34.68,34.53,34.67,37800.0,26.1504,26.2488,26.1352,26.2412,37800.0
2006-04-04 15:30:00,34.67,34.67,34.63,34.66,35700.0,26.2412,26.2412,26.2109,26.2336,35700.0
2006-04-05 09:30:00,34.57,34.73,34.55,34.67,13200.0,26.1655,26.2866,26.1504,26.2412,13200.0
2006-04-05 10:00:00,34.67,34.71,34.61,34.67,73500.0,26.2412,26.2715,26.1958,26.2412,73500.0
2006-04-05 10:30:00,34.67,34.69,34.63,34.65,26100.0,26.2412,26.2563,26.2109,26.2261,26100.0
2006-04-05 11:00:00,34.67,34.7,34.65,34.65,81450.0,26.2412,26.2639,26.2261,26.2261,81450.0
2006-04-05 11:30:00,34.65,34.65,34.54,34.55,16950.0,26.2261,26.2261,26.1428,26.1504,16950.0
2006-04-05 12:00:00,34.57,34.65,34.56,34.63,5850.0,26.1655,26.2261,26.1579,26.2109,5850.0
2006-04-05 12:30:00,34.65,34.67,34.63,34.67,11850.0,26.2261,26.2412,26.2109,26.2412,11850.0
2006-04-05 13:00:00,34.67,34.67,34.65,34.65,46350.0,26.2412,26.2412,26.2261,26.2261,46350.0
2006-04-05 13:30:00,34.66,34.67,34.61,34.63,29250.0,26.2336,26.2412,26.1958,26.2109,29250.0
2006-04-05 14:00:00,34.63,34.67,34.6,34.63,61950.0,26.2109,26.2412,26.1882,26.2109,61950.0
2006-04-05 14:30:00,34.63,34.63,34.52,34.62,18750.0,26.2109,26.2109,26.1277,26.2034,18750.0
2006-04-05 15:00:00,34.62,34.63,34.6,34.63,13500.0,26.2034,26.2109,26.1882,26.2109,13500.0
2006-04-05 15:30:00,34.63,34.63,34.62,34.63,24300.0,26.2109,26.2109,26.2034,26.2109,24300.0
2006-04-06 09:30:00,34.63,34.63,34.33,34.39,16050.0,26.2109,26.2109,25.9839,26.0293,16050.0
2006-04-06 10:00:00,34.38,34.39,34.21,34.24,8850.0,26.0217,26.0293,25.893,25.9157,8850.0
2006-04-06 10:30:00,34.25,34.3,34.23,34.29,11100.0,25.9233,25.9611,25.9082,25.9536,11100.0
2006-04-06 11:00:00,34.29,34.29,34.18,34.19,11700.0,25.9536,25.9536,25.8703,25.8779,11700.0
2006-04-06 11:30:00,34.18,34.2,34.13,34.13,8550.0,25.8703,25.8855,25.8325,25.8325,8550.0
2006-04-06 12:00:00,34.13,34.13,33.99,34.01,11400.0,25.8325,25.8325,25.7265,25.7417,11400.0
2006-04-06 12:30:00,33.99,34.01,33.95,34.0,21450.0,25.7265,25.7417,25.6962,25.7341,21450.0
2006-04-06 13:00:00,34.0,34.01,33.98,33.98,31350.0,25.7341,25.7417,25.7189,25.7189,31350.0
2006-04-06 13:30:00,33.99,34.0,33.94,33.97,38100.0,25.7265,25.7341,25.6887,25.7114,38100.0
2006-04-06 14:00:00,33.95,33.95,33.89,33.9,37950.0,25.6962,25.6962,25.6508,25.6584,37950.0
2006-04-06 14:30:00,33.89,33.95,33.89,33.95,31500.0,25.6508,25.6962,25.6508,25.6962,31500.0
2006-04-06 15:00:00,33.95,33.95,33.9,33.9,25800.0,25.6962,25.6962,25.6584,25.6584,25800.0
2006-04-06 15:30:00,33.9,33.93,33.82,33.87,53100.0,25.6584,25.6811,25.5978,25.6357,53100.0
2006-04-07 09:30:00,33.93,33.93,33.76,33.77,41700.0,25.6811,25.6811,25.5524,25.56,41700.0
2006-04-07 10:00:00,33.73,33.73,33.53,33.57,90600.0,25.5297,25.5297,25.3783,25.4086,90600.0
2006-04-07 10:30:00,33.57,33.74,33.57,33.71,36900.0,25.4086,25.5373,25.4086,25.5146,36900.0
2006-04-07 11:00:00,33.75,33.86,33.71,33.81,19200.0,25.5449,25.6281,25.5146,25.5903,19200.0
2006-04-07 11:30:00,33.8,33.86,33.7,33.73,18450.0,25.5827,25.6281,25.507,25.5297,18450.0
2006-04-07 12:00:00,33.71,33.77,33.61,33.63,17550.0,25.5146,25.56,25.4389,25.454,17550.0
2006-04-07 12:30:00,33.62,33.62,33.47,33.47,12750.0,25.4465,25.4465,25.3329,25.3329,12750.0
2006-04-07 13:00:00,33.45,33.6,33.42,33.59,10050.0,25.3178,25.4313,25.2951,25.4238,10050.0
2006-04-07 13:30:00,33.59,33.63,33.55,33.6,14100.0,25.4238,25.454,25.3935,25.4313,14100.0
2006-04-07 14:00:00,33.56,33.61,33.52,33.54,19050.0,25.4011,25.4389,25.3708,25.3859,19050.0
2006-04-07 14:30:00,33.54,33.57,33.5,33.51,15750.0,25.3859,25.4086,25.3556,25.3632,15750.0
2006-04-07 15:00:00,33.51,33.56,33.41,33.55,31200.0,25.3632,25.4011,25.2875,25.3935,31200.0
2006-04-07 15:30:00,33.55,33.59,33.47,33.51,60750.0,25.3935,25.4238,25.3329,25.3632,60750.0
2006-04-10 09:30:00,33.56,33.64,33.56,33.64,9300.0,25.4011,25.4616,25.4011,25.4616,9300.0
2006-04-10 10:00:00,33.62,33.62,33.35,33.36,17700.0,25.4465,25.4465,25.2421,25.2497,17700.0
2006-04-10 10:30:00,33.36,33.36,33.3,33.32,14550.0,25.2497,25.2497,25.2043,25.2194,14550.0
2006-04-10 11:00:00,33.31,33.33,33.3,33.32,17550.0,25.2118,25.227,25.2043,25.2194,17550.0
2006-04-10 11:30:00,33.32,33.44,33.3,33.42,24300.0,25.2194,25.3102,25.2043,25.2951,24300.0
2006-04-10 12:00:00,33.42,33.43,33.31,33.33,14400.0,25.2951,25.3027,25.2118,25.227,14400.0
2006-04-10 12:30:00,33.33,33.35,33.29,33.29,8400.0,25.227,25.2421,25.1967,25.1967,8400.0
2006-04-10 13:00:00,33.29,33.3,33.24,33.28,10350.0,25.1967,25.2043,25.1589,25.1891,10350.0
2006-04-10 13:30:00,33.28,33.29,33.21,33.29,19650.0,25.1891,25.1967,25.1361,25.1967,19650.0
2006-04-10 14:00:00,33.26,33.36,33.21,33.21,20850.0,25.174,25.2497,25.1361,25.1361,20850.0
2006-04-10 14:30:00,33.2,33.23,33.11,33.12,17700.0,25.1286,25.1513,25.0605,25.068,17700.0
2006-04-10 15:00:00,33.15,33.27,33.12,33.27,22350.0,25.0907,25.1816,25.068,25.1816,22350.0
2006-04-10 15:30:00,33.25,33.27,33.2,33.23,43950.0,25.1664,25.1816,25.1286,25.1513,43950.0
2006-04-11 09:30:00,33.17,33.17,33.11,33.11,9600.0,25.1823,25.1823,25.1368,25.1368,9600.0
2006-04-11 10:00:00,33.11,33.11,33.04,33.05,12750.0,25.1368,25.1368,25.0836,25.0912,12750.0
2006-04-11 10:30:00,33.06,33.06,32.97,32.99,17400.0,25.0988,25.0988,25.0305,25.0457,17400.0
2006-04-11 11:00:00,32.97,33.02,32.93,33.02,23250.0,25.0305,25.0685,25.0001,25.0685,23250.0
2006-04-11 11:30:00,33.05,33.07,32.99,32.99,7650.0,25.0912,25.1064,25.0457,25.0457,7650.0
2006-04-11 12:00:00,32.97,32.99,32.85,32.92,16050.0,25.0305,25.0457,24.9394,24.9925,16050.0
2006-04-11 12:30:00,32.91,32.91,32.87,32.87,7200.0,24.9849,24.9849,24.9546,24.9546,7200.0
2006-04-11 13:00:00,32.87,32.93,32.86,32.89,14100.0,24.9546,25.0001,24.947,24.9698,14100.0
2006-04-11 13:30:00,32.89,32.89,32.8,32.83,10650.0,24.9698,24.9698,24.9014,24.9242,10650.0
2006-04-11 14:00:00,32.84,32.93,32.84,32.87,27300.0,24.9318,25.0001,24.9318,24.9546,27300.0
2006-04-11 14:30:00,32.87,32.89,32.79,32.85,17550.0,24.9546,24.9698,24.8938,24.9394,17550.0
2006-04-11 15:00:00,32.85,32.85,32.71,32.75,34350.0,24.9394,24.9394,24.8331,24.8635,34350.0
2006-04-11 15:30:00,32.75,32.85,32.75,32.81,35100.0,24.8635,24.9394,24.8635,24.909,35100.0
2006-04-12 09:30:00,32.93,33.17,32.89,33.13,30450.0,25.0001,25.1823,24.9698,25.152,30450.0
2006-04-12 10:00:00,33.14,33.14,33.09,33.11,8550.0,25.1596,25.1596,25.1216,25.1368,8550.0
2006-04-12 10:30:00,33.12,33.12,33.02,33.02,9150.0,25.1444,25.1444,25.0685,25.0685,9150.0
2006-04-12 11:00:00,33.02,33.07,33.0,33.07,6900.0,25.0685,25.1064,25.0533,25.1064,6900.0
2006-04-12 11:30:00,33.07,33.07,32.85,32.85,39300.0,25.1064,25.1064,24.9394,24.9394,39300.0
2006-04-12 12:00:00,32.87,32.9,32.84,32.88,171600.0,24.9546,24.9774,24.9318,24.9622,171600.0
2006-04-12 12:30:00,32.88,32.91,32.8,32.91,13200.0,24.9622,24.9849,24.9014,24.9849,13200.0
2006-04-12 13:00:00,32.91,33.03,32.9,32.99,9300.0,24.9849,25.076,24.9774,25.0457,9300.0
2006-04-12 13:30:00,32.98,33.0,32.91,32.95,10200.0,25.0381,25.0533,24.9849,25.0153,10200.0
2006-04-12 14:00:00,32.96,32.97,32.93,32.95,18000.0,25.0229,25.0305,25.0001,25.0153,18000.0
2006-04-12 14:30:00,32.9,32.91,32.79,32.8,19950.0,24.9774,24.9849,24.8938,24.9014,19950.0
2006-04-12 15:00:00,32.8,32.96,32.8,32.96,24300.0,24.9014,25.0229,24.9014,25.0229,24300.0
2006-04-12 15:30:00,32.96,33.14,32.95,33.13,38250.0,25.0229,25.1596,25.0153,25.152,38250.0
2006-04-13 09:30:00,33.17,33.17,33.0,33.01,7350.0,25.1823,25.1823,25.0533,25.0609,7350.0
2006-04-13 10:00:00,33.05,33.16,33.05,33.07,10650.0,25.0912,25.1747,25.0912,25.1064,10650.0
2006-04-13 10:30:00,33.07,33.17,33.07,33.17,16350.0,25.1064,25.1823,25.1064,25.1823,16350.0
2006-04-13 11:00:00,33.15,33.17,33.13,33.14,22350.0,25.1671,25.1823,25.152,25.1596,22350.0
2006-04-13 11:30:00,33.13,33.17,33.13,33.15,14400.0,25.152,25.1823,25.152,25.1671,14400.0
2006-04-13 12:00:00,33.15,33.17,33.14,33.15,9000.0,25.1671,25.1823,25.1596,25.1671,9000.0
2006-04-13 12:30:00,33.15,33.17,33.15,33.16,10050.0,25.1671,25.1823,25.1671,25.1747,10050.0
2006-04-13 13:00:00,33.17,33.2,33.15,33.19,41550.0,25.1823,25.2051,25.1671,25.1975,41550.0
2006-04-13 13:30:00,33.2,33.23,33.17,33.23,7650.0,25.2051,25.2279,25.1823,25.2279,7650.0
2006-04-13 14:00:00,33.23,33.23,33.14,33.14,5400.0,25.2279,25.2279,25.1596,25.1596,5400.0
2006-04-13 14:30:00,33.13,33.21,33.11,33.11,13200.0,25.152,25.2127,25.1368,25.1368,13200.0
2006-04-13 15:00:00,33.12,33.19,33.12,33.17,11850.0,25.1444,25.1975,25.1444,25.1823,11850.0
2006-04-13 15:30:00,33.17,33.17,33.07,33.09,24000.0,25.1823,25.1823,25.1064,25.1216,24000.0
2006-04-17 09:30:00,33.15,33.17,33.12,33.13,16200.0,25.1671,25.1823,25.1444,25.152,16200.0
2006-04-17 10:00:00,33.13,33.2,33.11,33.11,33000.0,25.152,25.2051,25.1368,25.1368,33000.0
2006-04-17 10:30:00,33.11,33.3,33.11,33.26,753750.0,25.1368,25.281,25.1368,25.2507,753750.0
2006-04-17 11:00:00,33.26,33.4,33.26,33.33,37050.0,25.2507,25.3569,25.2507,25.3038,37050.0
2006-04-17 11:30:00,33.34,33.43,33.33,33.4,10200.0,25.3114,25.3797,25.3038,25.3569,10200.0
2006-04-17 12:00:00,33.43,33.44,33.34,33.39,27600.0,25.3797,25.3873,25.3114,25.3494,27600.0
2006-04-17 12:30:00,33.39,33.4,33.25,33.28,12900.0,25.3494,25.3569,25.2431,25.2658,12900.0
2006-04-17 13:00:00,33.27,33.29,33.2,33.2,23100.0,25.2583,25.2734,25.2051,25.2051,23100.0
2006-04-17 13:30:00,33.19,33.25,33.17,33.22,16350.0,25.1975,25.2431,25.1823,25.2203,16350.0
2006-04-17 14:00:00,33.23,33.3,33.07,33.1,17700.0,25.2279,25.281,25.1064,25.1292,17700.0
2006-04-17 14:30:00,33.11,33.15,33.1,33.1,13800.0,25.1368,25.1671,25.1292,25.1292,13800.0
2006-04-17 15:00:00,33.1,33.17,33.09,33.17,14850.0,25.1292,25.1823,25.1216,25.1823,14850.0
2006-04-17 15:30:00,33.17,33.29,33.15,33.19,61650.0,25.1823,25.2734,25.1671,25.1975,61650.0
2006-04-18 09:30:00,33.3,34.31,33.3,34.29,61800.0,25.281,26.0478,25.281,26.0326,61800.0
2006-04-18 10:00:00,34.29,34.43,34.0,34.03,632850.0,26.0326,26.1389,25.8125,25.8352,632850.0
2006-04-18 10:30:00,34.02,34.13,33.93,33.97,31950.0,25.8276,25.9112,25.7593,25.7897,31950.0
2006-04-18 11:00:00,33.97,34.12,33.96,34.12,25200.0,25.7897,25.9036,25.7821,25.9036,25200.0
2006-04-18 11:30:00,34.13,34.52,34.09,34.49,20400.0,25.9112,26.2072,25.8808,26.1845,20400.0
2006-04-18 12:00:00,34.47,34.51,34.33,34.34,29250.0,26.1693,26.1996,26.063,26.0706,29250.0
2006-04-18 12:30:00,34.31,34.36,34.15,34.23,42000.0,26.0478,26.0858,25.9263,25.9871,42000.0
2006-04-18 13:00:00,34.23,34.28,34.18,34.27,9450.0,25.9871,26.025,25.9491,26.0174,9450.0
2006-04-18 13:30:00,34.27,34.27,34.05,34.05,11550.0,26.0174,26.0174,25.8504,25.8504,11550.0
2006-04-18 14:00:00,34.03,34.33,34.03,34.25,37500.0,25.8352,26.063,25.8352,26.0023,37500.0
2006-04-18 14:30:00,34.27,34.33,34.2,34.22,58350.0,26.0174,26.063,25.9643,25.9795,58350.0
2006-04-18 15:00:00,34.21,34.35,34.21,34.27,43200.0,25.9719,26.0782,25.9719,26.0174,43200.0
2006-04-18 15:30:00,34.27,34.41,34.23,34.24,53400.0,26.0174,26.1237,25.9871,25.9947,53400.0
2006-04-19 09:30:00,34.14,34.47,34.14,34.4,22800.0,25.9187,26.1693,25.9187,26.1161,22800.0
2006-04-19 10:00:00,34.4,34.46,34.21,34.27,28800.0,26.1161,26.1617,25.9719,26.0174,28800.0
2006-04-19 10:30:00,34.28,34.37,34.26,34.37,21150.0,26.025,26.0934,26.0099,26.0934,21150.0
2006-04-19 11:00:00,34.35,34.45,34.33,34.41,19200.0,26.0782,26.1541,26.063,26.1237,19200.0
2006-04-19 11:30:00,34.36,34.47,34.34,34.4,16500.0,26.0858,26.1693,26.0706,26.1161,16500.0
2006-04-19 12:00:00,34.39,34.53,34.33,34.35,21300.0,26.1085,26.2148,26.063,26.0782,21300.0
2006-04-19 12:30:00,34.41,34.43,34.34,34.34,7050.0,26.1237,26.1389,26.0706,26.0706,7050.0
2006-04-19 13:00:00,34.37,34.39,34.31,34.39,4650.0,26.0934,26.1085,26.0478,26.1085,4650.0
2006-04-19 13:30:00,34.39,34.39,34.34,34.35,10350.0,26.1085,26.1085,26.0706,26.0782,10350.0
2006-04-19 14:00:00,34.35,34.37,34.32,34.35,20850.0,26.0782,26.0934,26.0554,26.0782,20850.0
2006-04-19 14:30:00,34.35,34.4,34.27,34.33,36450.0,26.0782,26.1161,26.0174,26.063,36450.0
2006-04-19 15:00:00,34.33,34.52,34.33,34.39,41400.0,26.063,26.2072,26.063,26.1085,41400.0
2006-04-19 15:30:00,34.39,34.43,34.33,34.34,81000.0,26.1085,26.1389,26.063,26.0706,81000.0
2006-04-20 09:30:00,34.2,34.2,33.58,33.91,63600.0,25.9643,25.9643,25.4936,25.7441,63600.0
2006-04-20 10:00:00,33.91,34.31,33.91,34.04,48450.0,25.7441,26.0478,25.7441,25.8428,48450.0
2006-04-20 10:30:00,34.1,34.25,34.03,34.08,59250.0,25.8884,26.0023,25.8352,25.8732,59250.0
2006-04-20 11:00:00,34.09,34.11,34.01,34.11,21600.0,25.8808,25.896,25.8201,25.896,21600.0
2006-04-20 11:30:00,34.1,34.24,34.09,34.23,25350.0,25.8884,25.9947,25.8808,25.9871,25350.0
2006-04-20 12:00:00,34.23,34.27,34.21,34.23,40500.0,25.9871,26.0174,25.9719,25.9871,40500.0
2006-04-20 12:30:00,34.23,34.43,34.22,34.37,18300.0,25.9871,26.1389,25.9795,26.0934,18300.0
2006-04-20 13:00:00,34.37,34.57,34.19,34.5,13350.0,26.0934,26.2452,25.9567,26.1921,13350.0
2006-04-20 13:30:00,34.5,34.77,34.49,34.75,38700.0,26.1921,26.397,26.1845,26.3819,38700.0
2006-04-20 14:00:00,34.75,34.79,34.53,34.53,29700.0,26.3819,26.4122,26.2148,26.2148,29700.0
2006-04-20 14:30:00,34.49,34.49,34.27,34.38,32700.0,26.1845,26.1845,26.0174,26.101,32700.0
2006-04-20 15:00:00,34.37,34.45,34.27,34.44,65550.0,26.0934,26.1541,26.0174,26.1465,65550.0
2006-04-20 15:30:00,34.44,34.63,34.25,34.56,110550.0,26.1465,26.2908,26.0023,26.2376,110550.0
2006-04-21 09:30:00,35.17,35.17,34.47,34.51,54750.0,26.7007,26.7007,26.1693,26.1996,54750.0
2006-04-21 10:00:00,34.42,34.55,34.33,34.33,17550.0,26.1313,26.23,26.063,26.063,17550.0
2006-04-21 10:30:00,34.33,34.51,34.33,34.49,9600.0,26.063,26.1996,26.063,26.1845,9600.0
2006-04-21 11:00:00,34.49,34.63,34.49,34.55,14100.0,26.1845,26.2908,26.1845,26.23,14100.0
2006-04-21 11:30:00,34.55,34.61,34.48,34.61,14250.0,26.23,26.2756,26.1769,26.2756,14250.0
2006-04-21 12:00:00,34.61,34.81,34.6,34.75,24450.0,26.2756,26.4274,26.268,26.3819,24450.0
2006-04-21 12:30:00,34.76,34.91,34.76,34.89,14700.0,26.3894,26.5033,26.3894,26.4881,14700.0
2006-04-21 13:00:00,34.89,35.09,34.89,35.03,24450.0,26.4881,26.64,26.4881,26.5944,24450.0
2006-04-21 13:30:00,35.03,35.19,35.03,35.09,19500.0,26.5944,26.7159,26.5944,26.64,19500.0
2006-04-21 14:00:00,35.07,35.1,34.86,34.92,25500.0,26.6248,26.6476,26.4654,26.5109,25500.0
2006-04-21 14:30:00,34.91,34.91,34.59,34.61,27300.0,26.5033,26.5033,26.2604,26.2756,27300.0
2006-04-21 15:00:00,34.63,34.63,34.33,34.45,56850.0,26.2908,26.2908,26.063,26.1541,56850.0
2006-04-21 15:30:00,34.45,34.73,34.45,34.67,25800.0,26.1541,26.3667,26.1541,26.3211,25800.0
2006-04-24 09:30:00,34.81,34.81,34.2,34.2,21150.0,26.4274,26.4274,25.9643,25.9643,21150.0
2006-04-24 10:00:00,34.19,34.47,34.19,34.41,15750.0,25.9567,26.1693,25.9567,26.1237,15750.0
2006-04-24 10:30:00,34.4,34.44,34.32,34.33,19950.0,26.1161,26.1465,26.0554,26.063,19950.0
2006-04-24 11:00:00,34.33,34.4,34.22,34.22,18000.0,26.063,26.1161,25.9795,25.9795,18000.0
2006-04-24 11:30:00,34.21,34.33,34.2,34.32,19350.0,25.9719,26.063,25.9643,26.0554,19350.0
2006-04-24 12:00:00,34.32,34.39,34.18,34.25,16650.0,26.0554,26.1085,25.9491,26.0023,16650.0
2006-04-24 12:30:00,34.24,34.27,34.13,34.18,22200.0,25.9947,26.0174,25.9112,25.9491,22200.0
2006-04-24 13:00:00,34.18,34.19,34.11,34.15,12750.0,25.9491,25.9567,25.896,25.9263,12750.0
2006-04-24 13:30:00,34.13,34.24,34.11,34.18,54900.0,25.9112,25.9947,25.896,25.9491,54900.0
2006-04-24 14:00:00,34.18,34.21,34.15,34.2,37500.0,25.9491,25.9719,25.9263,25.9643,37500.0
2006-04-24 14:30:00,34.2,34.29,34.19,34.24,53550.0,25.9643,26.0326,25.9567,25.9947,53550.0
2006-04-24 15:00:00,34.27,34.27,34.21,34.22,72300.0,26.0174,26.0174,25.9719,25.9795,72300.0
2006-04-24 15:30:00,34.23,34.25,34.15,34.18,56100.0,25.9871,26.0023,25.9263,25.9491,56100.0
2006-04-25 09:30:00,34.35,34.65,34.32,34.33,26550.0,26.0782,26.3059,26.0554,26.063,26550.0
2006-04-25 10:00:00,34.33,34.34,34.13,34.25,26850.0,26.063,26.0706,25.9112,26.0023,26850.0
2006-04-25 10:30:00,34.28,34.45,34.24,34.4,34650.0,26.025,26.1541,25.9947,26.1161,34650.0
2006-04-25 11:00:00,34.4,34.49,34.31,34.34,26400.0,26.1161,26.1845,26.0478,26.0706,26400.0
2006-04-25 11:30:00,34.34,34.47,34.23,34.27,19500.0,26.0706,26.1693,25.9871,26.0174,19500.0
2006-04-25 12:00:00,34.27,34.35,34.2,34.35,13050.0,26.0174,26.0782,25.9643,26.0782,13050.0
2006-04-25 12:30:00,34.35,34.6,34.33,34.53,18900.0,26.0782,26.268,26.063,26.2148,18900.0
2006-04-25 13:00:00,34.51,34.51,34.37,34.37,12000.0,26.1996,26.1996,26.0934,26.0934,12000.0
2006-04-25 13:30:00,34.37,34.45,34.35,34.37,11550.0,26.0934,26.1541,26.0782,26.0934,11550.0
2006-04-25 14:00:00,34.36,34.63,34.35,34.56,20250.0,26.0858,26.2908,26.0782,26.2376,20250.0
2006-04-25 14:30:00,34.55,34.55,34.37,34.38,20250.0,26.23,26.23,26.0934,26.101,20250.0
2006-04-25 15:00:00,34.38,34.39,34.31,34.31,20850.0,26.101,26.1085,26.0478,26.0478,20850.0
2006-04-25 15:30:00,34.31,34.37,34.26,34.31,43200.0,26.0478,26.0934,26.0099,26.0478,43200.0
2006-04-26 09:30:00,34.43,34.66,34.43,34.65,26100.0,26.1389,26.3135,26.1389,26.3059,26100.0
2006-04-26 10:00:00,34.65,34.82,34.47,34.47,37800.0,26.3059,26.435,26.1693,26.1693,37800.0
2006-04-26 10:30:00,34.47,34.56,34.45,34.48,16350.0,26.1693,26.2376,26.1541,26.1769,16350.0
2006-04-26 11:00:00,34.47,34.49,34.27,34.29,19950.0,26.1693,26.1845,26.0174,26.0326,19950.0
2006-04-26 11:30:00,34.29,34.47,34.29,34.39,12000.0,26.0326,26.1693,26.0326,26.1085,12000.0
2006-04-26 12:00:00,34.39,34.39,34.29,34.31,27150.0,26.1085,26.1085,26.0326,26.0478,27150.0
2006-04-26 12:30:00,34.35,34.4,34.31,34.39,16050.0,26.0782,26.1161,26.0478,26.1085,16050.0
2006-04-26 13:00:00,34.39,34.57,34.39,34.53,11400.0,26.1085,26.2452,26.1085,26.2148,11400.0
2006-04-26 13:30:00,34.5,34.51,34.48,34.5,20700.0,26.1921,26.1996,26.1769,26.1921,20700.0
2006-04-26 14:00:00,34.5,34.51,34.37,34.37,9150.0,26.1921,26.1996,26.0934,26.0934,9150.0
2006-04-26 14:30:00,34.37,34.47,34.35,34.35,11700.0,26.0934,26.1693,26.0782,26.0782,11700.0
2006-04-26 15:00:00,34.35,34.42,34.27,34.29,15750.0,26.0782,26.1313,26.0174,26.0326,15750.0
2006-04-26 15:30:00,34.29,34.46,34.29,34.43,15750.0,26.0326,26.1617,26.0326,26.1389,15750.0
2006-04-27 09:30:00,34.31,34.31,33.82,33.93,25200.0,26.0478,26.0478,25.6758,25.7593,25200.0
2006-04-27 10:00:00,33.93,34.17,33.87,33.95,29100.0,25.7593,25.9415,25.7138,25.7745,29100.0
2006-04-27 10:30:00,33.94,34.0,33.74,33.93,12900.0,25.7669,25.8125,25.6151,25.7593,12900.0
2006-04-27 11:00:00,33.91,34.15,33.86,34.15,17850.0,25.7441,25.9263,25.7062,25.9263,17850.0
2006-04-27 11:30:00,34.15,34.15,33.87,33.96,18750.0,25.9263,25.9263,25.7138,25.7821,18750.0
2006-04-27 12:00:00,34.0,34.15,33.99,34.15,17250.0,25.8125,25.9263,25.8049,25.9263,17250.0
2006-04-27 12:30:00,34.15,34.15,34.05,34.05,10950.0,25.9263,25.9263,25.8504,25.8504,10950.0
2006-04-27 13:00:00,34.08,34.09,33.99,34.03,12900.0,25.8732,25.8808,25.8049,25.8352,12900.0
2006-04-27 13:30:00,34.0,34.0,33.84,33.89,9450.0,25.8125,25.8125,25.691,25.729,9450.0
2006-04-27 14:00:00,33.89,33.99,33.79,33.85,15600.0,25.729,25.8049,25.653,25.6986,15600.0
2006-04-27 14:30:00,33.85,33.97,33.83,33.97,11850.0,25.6986,25.7897,25.6834,25.7897,11850.0
2006-04-27 15:00:00,33.96,34.0,33.85,33.87,16050.0,25.7821,25.8125,25.6986,25.7138,16050.0
2006-04-27 15:30:00,33.86,33.87,33.81,33.81,28950.0,25.7062,25.7138,25.6682,25.6682,28950.0
2006-04-28 09:30:00,33.87,34.0,33.74,33.74,22200.0,25.7138,25.8125,25.6151,25.6151,22200.0
2006-04-28 10:00:00,33.75,34.0,33.7,33.97,24450.0,25.6227,25.8125,25.5847,25.7897,24450.0
2006-04-28 10:30:00,33.95,33.96,33.83,33.91,13800.0,25.7745,25.7821,25.6834,25.7441,13800.0
2006-04-28 11:00:00,33.91,34.15,33.91,34.08,18750.0,25.7441,25.9263,25.7441,25.8732,18750.0
2006-04-28 11:30:00,34.05,34.05,33.89,33.94,13950.0,25.8504,25.8504,25.729,25.7669,13950.0
2006-04-28 12:00:00,33.98,34.1,33.97,34.1,6450.0,25.7973,25.8884,25.7897,25.8884,6450.0
2006-04-28 12:30:00,34.09,34.09,33.93,34.05,9750.0,25.8808,25.8808,25.7593,25.8504,9750.0
2006-04-28 13:00:00,34.03,34.09,34.01,34.02,13650.0,25.8352,25.8808,25.8201,25.8276,13650.0
2006-04-28 13:30:00,34.05,34.07,33.92,33.94,22950.0,25.8504,25.8656,25.7517,25.7669,22950.0
2006-04-28 14:00:00,33.95,33.99,33.92,33.97,16500.0,25.7745,25.8049,25.7517,25.7897,16500.0
2006-04-28 14:30:00,33.97,34.02,33.93,33.94,13800.0,25.7897,25.8276,25.7593,25.7669,13800.0
2006-04-28 15:00:00,33.95,34.03,33.91,33.93,28800.0,25.7745,25.8352,25.7441,25.7593,28800.0
2006-04-28 15:30:00,33.95,34.03,33.93,33.94,55800.0,25.7745,25.8352,25.7593,25.7669,55800.0
2006-05-01 09:30:00,34.0,34.35,33.96,34.35,24600.0,25.8125,26.0782,25.7821,26.0782,24600.0
2006-05-01 10:00:00,34.35,34.55,34.33,34.33,61200.0,26.0782,26.23,26.063,26.063,61200.0
2006-05-01 10:30:00,34.31,34.41,34.31,34.37,72600.0,26.0478,26.1237,26.0478,26.0934,72600.0
2006-05-01 11:00:00,34.37,34.39,34.29,34.37,20850.0,26.0934,26.1085,26.0326,26.0934,20850.0
2006-05-01 11:30:00,34.33,34.38,34.3,34.37,24150.0,26.063,26.101,26.0402,26.0934,24150.0
2006-05-01 12:00:00,34.37,34.41,34.33,34.36,50100.0,26.0934,26.1237,26.063,26.0858,50100.0
2006-05-01 12:30:00,34.39,34.47,34.36,34.47,12000.0,26.1085,26.1693,26.0858,26.1693,12000.0
2006-05-01 13:00:00,34.43,34.5,34.29,34.5,20550.0,26.1389,26.1921,26.0326,26.1921,20550.0
2006-05-01 13:30:00,34.5,34.64,34.49,34.62,19200.0,26.1921,26.2983,26.1845,26.2832,19200.0
2006-05-01 14:00:00,34.62,34.65,34.58,34.61,16350.0,26.2832,26.3059,26.2528,26.2756,16350.0
2006-05-01 14:30:00,34.63,34.77,34.63,34.76,35550.0,26.2908,26.397,26.2908,26.3894,35550.0
2006-05-01 15:00:00,34.76,34.8,34.56,34.67,96000.0,26.3894,26.4198,26.2376,26.3211,96000.0
2006-05-01 15:30:00,34.67,34.68,34.48,34.5,70650.0,26.3211,26.3287,26.1769,26.1921,70650.0
2006-05-02 09:30:00,34.67,34.7,34.42,34.61,12600.0,26.3211,26.3439,26.1313,26.2756,12600.0
2006-05-02 10:00:00,34.58,34.59,34.42,34.51,10350.0,26.2528,26.2604,26.1313,26.1996,10350.0
2006-05-02 10:30:00,34.54,34.57,34.47,34.51,9750.0,26.2224,26.2452,26.1693,26.1996,9750.0
2006-05-02 11:00:00,34.5,34.56,34.48,34.55,24300.0,26.1921,26.2376,26.1769,26.23,24300.0
2006-05-02 11:30:00,34.55,34.63,34.55,34.6,13950.0,26.23,26.2908,26.23,26.268,13950.0
2006-05-02 12:00:00,34.6,34.63,34.57,34.57,13200.0,26.268,26.2908,26.2452,26.2452,13200.0
2006-05-02 12:30:00,34.57,34.63,34.57,34.57,15600.0,26.2452,26.2908,26.2452,26.2452,15600.0
2006-05-02 13:00:00,34.57,34.6,34.57,34.6,8250.0,26.2452,26.268,26.2452,26.268,8250.0
2006-05-02 13:30:00,34.59,34.65,34.59,34.63,6150.0,26.2604,26.3059,26.2604,26.2908,6150.0
2006-05-02 14:00:00,34.63,34.68,34.63,34.64,9000.0,26.2908,26.3287,26.2908,26.2983,9000.0
2006-05-02 14:30:00,34.63,34.65,34.6,34.63,12300.0,26.2908,26.3059,26.268,26.2908,12300.0
2006-05-02 15:00:00,34.66,34.66,34.63,34.66,8700.0,26.3135,26.3135,26.2908,26.3135,8700.0
2006-05-02 15:30:00,34.66,34.71,34.59,34.63,45000.0,26.3135,26.3515,26.2604,26.2908,45000.0
2006-05-03 09:30:00,34.69,35.01,34.69,34.87,23100.0,26.3363,26.5792,26.3363,26.473,23100.0
2006-05-03 10:00:00,34.87,34.97,34.83,34.96,19950.0,26.473,26.5489,26.4426,26.5413,19950.0
2006-05-03 10:30:00,34.97,34.98,34.83,34.92,30300.0,26.5489,26.5565,26.4426,26.5109,30300.0
2006-05-03 11:00:00,34.91,34.95,34.86,34.88,12000.0,26.5033,26.5337,26.4654,26.4805,12000.0
2006-05-03 11:30:00,34.88,34.88,34.79,34.83,25800.0,26.4805,26.4805,26.4122,26.4426,25800.0
2006-05-03 12:00:00,34.81,34.83,34.79,34.83,14700.0,26.4274,26.4426,26.4122,26.4426,14700.0
2006-05-03 12:30:00,34.83,34.9,34.74,34.87,26250.0,26.4426,26.4957,26.3743,26.473,26250.0
2006-05-03 13:00:00,34.87,34.89,34.85,34.87,12600.0,26.473,26.4881,26.4578,26.473,12600.0
2006-05-03 13:30:00,34.87,34.88,34.83,34.88,10650.0,26.473,26.4805,26.4426,26.4805,10650.0
2006-05-03 14:00:00,34.87,34.89,34.85,34.89,17250.0,26.473,26.4881,26.4578,26.4881,17250.0
2006-05-03 14:30:00,34.89,34.93,34.87,34.89,10950.0,26.4881,26.5185,26.473,26.4881,10950.0
2006-05-03 15:00:00,34.89,34.93,34.87,34.87,12600.0,26.4881,26.5185,26.473,26.473,12600.0
2006-05-03 15:30:00,34.87,34.93,34.87,34.87,19950.0,26.473,26.5185,26.473,26.473,19950.0
2006-05-04 09:30:00,34.97,35.2,34.93,35.08,11550.0,26.5489,26.7235,26.5185,26.6324,11550.0
2006-05-04 10:00:00,35.18,35.19,35.07,35.07,11550.0,26.7083,26.7159,26.6248,26.6248,11550.0
2006-05-04 10:30:00,35.04,35.11,34.96,35.1,20400.0,26.602,26.6552,26.5413,26.6476,20400.0
2006-05-04 11:00:00,35.09,35.11,35.07,35.11,18600.0,26.64,26.6552,26.6248,26.6552,18600.0
2006-05-04 11:30:00,35.11,35.23,35.09,35.2,11250.0,26.6552,26.7463,26.64,26.7235,11250.0
2006-05-04 12:00:00,35.24,35.24,35.14,35.19,16050.0,26.7539,26.7539,26.6779,26.7159,16050.0
2006-05-04 12:30:00,35.14,35.31,35.11,35.25,12300.0,26.6779,26.807,26.6552,26.7614,12300.0
2006-05-04 13:00:00,35.26,35.31,35.25,35.31,6000.0,26.769,26.807,26.7614,26.807,6000.0
2006-05-04 13:30:00,35.29,35.32,35.26,35.28,6150.0,26.7918,26.8146,26.769,26.7842,6150.0
2006-05-04 14:00:00,35.28,35.33,35.26,35.26,14100.0,26.7842,26.8222,26.769,26.769,14100.0
2006-05-04 14:30:00,35.25,35.31,35.21,35.26,15300.0,26.7614,26.807,26.7311,26.769,15300.0
2006-05-04 15:00:00,35.25,35.33,35.24,35.29,12900.0,26.7614,26.8222,26.7539,26.7918,12900.0
2006-05-04 15:30:00,35.29,35.31,35.16,35.26,28950.0,26.7918,26.807,26.6931,26.769,28950.0
2006-05-05 09:30:00,35.33,35.51,35.24,35.51,28500.0,26.8222,26.9588,26.7539,26.9588,28500.0
2006-05-05 10:00:00,35.53,35.53,35.38,35.39,18150.0,26.974,26.974,26.8601,26.8677,18150.0
2006-05-05 10:30:00,35.39,35.44,35.29,35.4,24750.0,26.8677,26.9057,26.7918,26.8753,24750.0
2006-05-05 11:00:00,35.41,35.52,35.39,35.4,19050.0,26.8829,26.9664,26.8677,26.8753,19050.0
2006-05-05 11:30:00,35.41,35.47,35.41,35.45,12300.0,26.8829,26.9285,26.8829,26.9133,12300.0
2006-05-05 12:00:00,35.45,35.46,35.44,35.45,4650.0,26.9133,26.9209,26.9057,26.9133,4650.0
2006-05-05 12:30:00,35.43,35.53,35.43,35.53,6750.0,26.8981,26.974,26.8981,26.974,6750.0
2006-05-05 13:00:00,35.53,35.63,35.49,35.56,7500.0,26.974,27.0499,26.9437,26.9968,7500.0
2006-05-05 13:30:00,35.55,35.56,35.51,35.55,11550.0,26.9892,26.9968,26.9588,26.9892,11550.0
2006-05-05 14:00:00,35.55,35.56,35.49,35.56,15600.0,26.9892,26.9968,26.9437,26.9968,15600.0
2006-05-05 14:30:00,35.58,35.65,35.49,35.49,17700.0,27.012,27.0651,26.9437,26.9437,17700.0
2006-05-05 15:00:00,35.51,35.52,35.44,35.49,13350.0,26.9588,26.9664,26.9057,26.9437,13350.0
2006-05-05 15:30:00,35.49,35.52,35.39,35.4,15150.0,26.9437,26.9664,26.8677,26.8753,15150.0
2006-05-08 09:30:00,35.4,35.46,35.3,35.46,12000.0,26.8753,26.9209,26.7994,26.9209,12000.0
2006-05-08 10:00:00,35.47,35.47,35.14,35.27,34950.0,26.9285,26.9285,26.6779,26.7766,34950.0
2006-05-08 10:30:00,35.27,35.27,35.17,35.21,10050.0,26.7766,26.7766,26.7007,26.7311,10050.0
2006-05-08 11:00:00,35.19,35.25,35.12,35.12,5250.0,26.7159,26.7614,26.6628,26.6628,5250.0
2006-05-08 11:30:00,35.11,35.2,35.1,35.19,8400.0,26.6552,26.7235,26.6476,26.7159,8400.0
2006-05-08 12:00:00,35.16,35.16,35.07,35.07,5550.0,26.6931,26.6931,26.6248,26.6248,5550.0
2006-05-08 12:30:00,35.07,35.18,35.06,35.15,12900.0,26.6248,26.7083,26.6172,26.6855,12900.0
2006-05-08 13:00:00,35.2,35.25,35.19,35.25,4350.0,26.7235,26.7614,26.7159,26.7614,4350.0
2006-05-08 13:30:00,35.25,35.25,35.09,35.13,11100.0,26.7614,26.7614,26.64,26.6703,11100.0
2006-05-08 14:00:00,35.14,35.2,35.13,35.14,14400.0,26.6779,26.7235,26.6703,26.6779,14400.0
2006-05-08 14:30:00,35.19,35.41,35.19,35.41,24450.0,26.7159,26.8829,26.7159,26.8829,24450.0
2006-05-08 15:00:00,35.41,35.42,35.35,35.42,15150.0,26.8829,26.8905,26.8374,26.8905,15150.0
2006-05-08 15:30:00,35.42,35.46,35.39,35.41,29700.0,26.8905,26.9209,26.8677,26.8829,29700.0
2006-05-09 09:30:00,35.41,35.41,35.29,35.29,12600.0,26.8829,26.8829,26.7918,26.7918,12600.0
2006-05-09 10:00:00,35.29,35.32,35.27,35.27,11400.0,26.7918,26.8146,26.7766,26.7766,11400.0
2006-05-09 10:30:00,35.25,35.25,35.1,35.11,17250.0,26.7614,26.7614,26.6476,26.6552,17250.0
2006-05-09 11:00:00,35.11,35.16,35.11,35.13,6000.0,26.6552,26.6931,26.6552,26.6703,6000.0
2006-05-09 11:30:00,35.12,35.17,35.11,35.17,19350.0,26.6628,26.7007,26.6552,26.7007,19350.0
2006-05-09 12:00:00,35.15,35.15,35.11,35.15,6450.0,26.6855,26.6855,26.6552,26.6855,6450.0
2006-05-09 12:30:00,35.15,35.24,35.15,35.24,6750.0,26.6855,26.7539,26.6855,26.7539,6750.0
2006-05-09 13:00:00,35.24,35.33,35.24,35.29,6750.0,26.7539,26.8222,26.7539,26.7918,6750.0
2006-05-09 13:30:00,35.28,35.3,35.25,35.25,9450.0,26.7842,26.7994,26.7614,26.7614,9450.0
2006-05-09 14:00:00,35.25,35.37,35.25,35.37,25950.0,26.7614,26.8526,26.7614,26.8526,25950.0
2006-05-09 14:30:00,35.33,35.37,35.33,35.35,12450.0,26.8222,26.8526,26.8222,26.8374,12450.0
2006-05-09 15:00:00,35.35,35.4,35.35,35.37,16050.0,26.8374,26.8753,26.8374,26.8526,16050.0
2006-05-09 15:30:00,35.37,35.44,35.37,35.4,9000.0,26.8526,26.9057,26.8526,26.8753,9000.0
2006-05-10 09:30:00,35.43,35.47,35.27,35.3,11250.0,26.8981,26.9285,26.7766,26.7994,11250.0
2006-05-10 10:00:00,35.33,35.33,35.29,35.29,3150.0,26.8222,26.8222,26.7918,26.7918,3150.0
2006-05-10 10:30:00,35.29,35.29,35.09,35.1,8100.0,26.7918,26.7918,26.64,26.6476,8100.0
2006-05-10 11:00:00,35.11,35.11,35.05,35.05,11850.0,26.6552,26.6552,26.6096,26.6096,11850.0
2006-05-10 11:30:00,35.05,35.05,34.98,34.99,11700.0,26.6096,26.6096,26.5565,26.5641,11700.0
2006-05-10 12:00:00,34.97,34.97,34.94,34.94,6450.0,26.5489,26.5489,26.5261,26.5261,6450.0
2006-05-10 12:30:00,34.95,35.06,34.95,35.04,9900.0,26.5337,26.6172,26.5337,26.602,9900.0
2006-05-10 13:00:00,35.01,35.03,34.99,35.03,10650.0,26.5792,26.5944,26.5641,26.5944,10650.0
2006-05-10 13:30:00,35.03,35.05,35.01,35.05,5400.0,26.5944,26.6096,26.5792,26.6096,5400.0
2006-05-10 14:00:00,35.05,35.22,34.99,35.17,10500.0,26.6096,26.7387,26.5641,26.7007,10500.0
2006-05-10 14:30:00,35.13,35.27,35.0,35.2,10350.0,26.6703,26.7766,26.5717,26.7235,10350.0
2006-05-10 15:00:00,35.19,35.19,35.03,35.07,16650.0,26.7159,26.7159,26.5944,26.6248,16650.0
2006-05-10 15:30:00,35.06,35.13,34.91,35.09,16050.0,26.6172,26.6703,26.5033,26.64,16050.0
2006-05-11 09:30:00,35.15,35.15,34.87,34.91,11400.0,26.6855,26.6855,26.473,26.5033,11400.0
2006-05-11 10:00:00,34.93,34.95,34.87,34.87,10200.0,26.5185,26.5337,26.473,26.473,10200.0
2006-05-11 10:30:00,34.87,34.95,34.86,34.92,5400.0,26.473,26.5337,26.4654,26.5109,5400.0
2006-05-11 11:00:00,34.92,35.05,34.92,34.96,10050.0,26.5109,26.6096,26.5109,26.5413,10050.0
2006-05-11 11:30:00,34.96,34.96,34.83,34.83,7200.0,26.5413,26.5413,26.4426,26.4426,7200.0
2006-05-11 12:00:00,34.83,34.83,34.7,34.7,9750.0,26.4426,26.4426,26.3439,26.3439,9750.0
2006-05-11 12:30:00,34.7,34.8,34.7,34.8,6750.0,26.3439,26.4198,26.3439,26.4198,6750.0
2006-05-11 13:00:00,34.75,34.75,34.64,34.64,1500.0,26.3819,26.3819,26.2983,26.2983,1500.0
2006-05-11 13:30:00,34.67,34.68,34.56,34.57,8100.0,26.3211,26.3287,26.2376,26.2452,8100.0
2006-05-11 14:00:00,34.58,34.73,34.58,34.73,8700.0,26.2528,26.3667,26.2528,26.3667,8700.0
2006-05-11 14:30:00,34.68,34.73,34.62,34.62,7050.0,26.3287,26.3667,26.2832,26.2832,7050.0
2006-05-11 15:00:00,34.63,34.66,34.44,34.44,18300.0,26.2908,26.3135,26.1465,26.1465,18300.0
2006-05-11 15:30:00,34.42,34.44,34.35,34.42,22650.0,26.1313,26.1465,26.0782,26.1313,22650.0
2006-05-12 09:30:00,34.37,34.37,33.98,33.99,21300.0,26.0934,26.0934,25.7973,25.8049,21300.0
2006-05-12 10:00:00,33.97,34.01,33.84,33.84,16050.0,25.7897,25.8201,25.691,25.691,16050.0
2006-05-12 10:30:00,33.83,33.83,33.67,33.76,35100.0,25.6834,25.6834,25.5619,25.6303,35100.0
2006-05-12 11:00:00,33.76,34.04,33.76,34.04,19950.0,25.6303,25.8428,25.6303,25.8428,19950.0
2006-05-12 11:30:00,34.04,34.07,33.99,34.07,25500.0,25.8428,25.8656,25.8049,25.8656,25500.0
2006-05-12 12:00:00,34.07,34.11,34.03,34.05,13200.0,25.8656,25.896,25.8352,25.8504,13200.0
2006-05-12 12:30:00,34.03,34.04,33.93,33.93,12450.0,25.8352,25.8428,25.7593,25.7593,12450.0
2006-05-12 13:00:00,33.95,34.05,33.95,34.01,11400.0,25.7745,25.8504,25.7745,25.8201,11400.0
2006-05-12 13:30:00,34.02,34.18,34.01,34.04,6000.0,25.8276,25.9491,25.8201,25.8428,6000.0
2006-05-12 14:00:00,34.03,34.15,34.0,34.13,4650.0,25.8352,25.9263,25.8125,25.9112,4650.0
2006-05-12 14:30:00,34.13,34.13,34.05,34.05,9900.0,25.9112,25.9112,25.8504,25.8504,9900.0
2006-05-12 15:00:00,34.05,34.1,33.97,34.01,9450.0,25.8504,25.8884,25.7897,25.8201,9450.0
2006-05-12 15:30:00,34.01,34.03,33.97,33.98,21300.0,25.8201,25.8352,25.7897,25.7973,21300.0
2006-05-15 09:30:00,33.99,34.01,33.77,33.79,9150.0,25.8049,25.8201,25.6378,25.653,9150.0
2006-05-15 10:00:00,33.69,33.98,33.57,33.78,26550.0,25.5771,25.7973,25.486,25.6454,26550.0
2006-05-15 10:30:00,33.75,34.01,33.65,33.93,47550.0,25.6227,25.8201,25.5467,25.7593,47550.0
2006-05-15 11:00:00,33.94,34.05,33.85,33.87,12900.0,25.7669,25.8504,25.6986,25.7138,12900.0
2006-05-15 11:30:00,33.87,34.07,33.8,34.03,25800.0,25.7138,25.8656,25.6606,25.8352,25800.0
2006-05-15 12:00:00,34.03,34.03,33.94,34.02,12300.0,25.8352,25.8352,25.7669,25.8276,12300.0
2006-05-15 12:30:00,33.99,34.01,33.97,34.01,15600.0,25.8049,25.8201,25.7897,25.8201,15600.0
2006-05-15 13:00:00,34.01,34.02,33.91,33.99,39300.0,25.8201,25.8276,25.7441,25.8049,39300.0
2006-05-15 13:30:00,33.96,33.96,33.77,33.83,40050.0,25.7821,25.7821,25.6378,25.6834,40050.0
2006-05-15 14:00:00,33.83,33.9,33.8,33.88,35400.0,25.6834,25.7365,25.6606,25.7214,35400.0
2006-05-15 14:30:00,33.87,33.91,33.72,33.83,44550.0,25.7138,25.7441,25.5999,25.6834,44550.0
2006-05-15 15:00:00,33.84,33.96,33.81,33.84,47550.0,25.691,25.7821,25.6682,25.691,47550.0
2006-05-15 15:30:00,33.83,33.94,33.81,33.82,23100.0,25.6834,25.7669,25.6682,25.6758,23100.0
2006-05-16 09:30:00,34.2,34.99,34.2,34.63,67350.0,25.9643,26.5641,25.9643,26.2908,67350.0
2006-05-16 10:00:00,34.64,34.64,34.07,34.07,24450.0,26.2983,26.2983,25.8656,25.8656,24450.0
2006-05-16 10:30:00,34.02,34.11,33.93,34.02,19500.0,25.8276,25.896,25.7593,25.8276,19500.0
2006-05-16 11:00:00,34.01,34.13,33.94,34.1,14100.0,25.8201,25.9112,25.7669,25.8884,14100.0
2006-05-16 11:30:00,34.09,34.11,33.95,33.97,4500.0,25.8808,25.896,25.7745,25.7897,4500.0
2006-05-16 12:00:00,33.97,34.05,33.97,34.02,5100.0,25.7897,25.8504,25.7897,25.8276,5100.0
2006-05-16 12:30:00,34.02,34.17,33.99,34.15,9600.0,25.8276,25.9415,25.8049,25.9263,9600.0
2006-05-16 13:00:00,34.15,34.28,34.15,34.27,11550.0,25.9263,26.025,25.9263,26.0174,11550.0
2006-05-16 13:30:00,34.29,34.29,34.11,34.12,7050.0,26.0326,26.0326,25.896,25.9036,7050.0
2006-05-16 14:00:00,34.09,34.09,33.83,33.87,32700.0,25.8808,25.8808,25.6834,25.7138,32700.0
2006-05-16 14:30:00,33.93,34.03,33.91,33.94,15450.0,25.7593,25.8352,25.7441,25.7669,15450.0
2006-05-16 15:00:00,33.94,34.03,33.85,33.87,13500.0,25.7669,25.8352,25.6986,25.7138,13500.0
2006-05-16 15:30:00,33.91,33.94,33.73,33.77,26100.0,25.7441,25.7669,25.6075,25.6378,26100.0
2006-05-17 09:30:00,33.73,33.74,33.57,33.71,9000.0,25.6075,25.6151,25.486,25.5923,9000.0
2006-05-17 10:00:00,33.75,33.75,33.49,33.51,10650.0,25.6227,25.6227,25.4253,25.4405,10650.0
2006-05-17 10:30:00,33.53,33.61,33.33,33.37,28800.0,25.4556,25.5164,25.3038,25.3342,28800.0
2006-05-17 11:00:00,33.34,33.35,33.07,33.13,30750.0,25.3114,25.319,25.1064,25.152,30750.0
2006-05-17 11:30:00,33.11,33.13,32.86,33.0,30450.0,25.1368,25.152,24.947,25.0533,30450.0
2006-05-17 12:00:00,32.98,33.28,32.98,33.25,12300.0,25.0381,25.2658,25.0381,25.2431,12300.0
2006-05-17 12:30:00,33.25,33.37,33.25,33.33,5250.0,25.2431,25.3342,25.2431,25.3038,5250.0
2006-05-17 13:00:00,33.25,33.27,33.17,33.17,15300.0,25.2431,25.2583,25.1823,25.1823,15300.0
2006-05-17 13:30:00,33.15,33.3,33.07,33.3,11550.0,25.1671,25.281,25.1064,25.281,11550.0
2006-05-17 14:00:00,33.3,33.3,33.23,33.26,104100.0,25.281,25.281,25.2279,25.2507,104100.0
2006-05-17 14:30:00,33.25,33.25,33.03,33.07,12750.0,25.2431,25.2431,25.076,25.1064,12750.0
2006-05-17 15:00:00,33.07,33.29,33.07,33.29,18150.0,25.1064,25.2734,25.1064,25.2734,18150.0
2006-05-17 15:30:00,33.29,33.44,33.27,33.3,24900.0,25.2734,25.3873,25.2583,25.281,24900.0
2006-05-18 09:30:00,33.36,33.48,33.27,33.47,17550.0,25.3266,25.4177,25.2583,25.4101,17550.0
2006-05-18 10:00:00,33.47,33.53,33.22,33.31,13500.0,25.4101,25.4556,25.2203,25.2886,13500.0
2006-05-18 10:30:00,33.3,33.31,33.27,33.27,8850.0,25.281,25.2886,25.2583,25.2583,8850.0
2006-05-18 11:00:00,33.27,33.29,33.12,33.28,11700.0,25.2583,25.2734,25.1444,25.2658,11700.0
2006-05-18 11:30:00,33.28,33.35,33.15,33.23,9450.0,25.2658,25.319,25.1671,25.2279,9450.0
2006-05-18 12:00:00,33.15,33.3,33.15,33.27,9450.0,25.1671,25.281,25.1671,25.2583,9450.0
2006-05-18 12:30:00,33.25,33.26,33.19,33.25,5850.0,25.2431,25.2507,25.1975,25.2431,5850.0
2006-05-18 13:00:00,33.23,33.25,33.15,33.18,8400.0,25.2279,25.2431,25.1671,25.1899,8400.0
2006-05-18 13:30:00,33.18,33.28,33.16,33.24,13200.0,25.1899,25.2658,25.1747,25.2355,13200.0
2006-05-18 14:00:00,33.24,33.24,33.07,33.14,18600.0,25.2355,25.2355,25.1064,25.1596,18600.0
2006-05-18 14:30:00,33.12,33.19,32.96,32.96,19950.0,25.1444,25.1975,25.0229,25.0229,19950.0
2006-05-18 15:00:00,32.95,33.01,32.89,32.91,21600.0,25.0153,25.0609,24.9698,24.9849,21600.0
2006-05-18 15:30:00,32.91,32.95,32.79,32.87,74550.0,24.9849,25.0153,24.8938,24.9546,74550.0
2006-05-19 09:30:00,32.97,33.33,32.97,33.33,24600.0,25.0305,25.3038,25.0305,25.3038,24600.0
2006-05-19 10:00:00,33.27,33.27,33.17,33.27,33000.0,25.2583,25.2583,25.1823,25.2583,33000.0
2006-05-19 10:30:00,33.27,33.27,33.17,33.23,31800.0,25.2583,25.2583,25.1823,25.2279,31800.0
2006-05-19 11:00:00,33.23,33.27,33.17,33.19,21750.0,25.2279,25.2583,25.1823,25.1975,21750.0
2006-05-19 11:30:00,33.16,33.19,32.67,32.77,21600.0,25.1747,25.1975,24.8027,24.8787,21600.0
2006-05-19 12:00:00,32.73,32.91,32.73,32.83,18450.0,24.8483,24.9849,24.8483,24.9242,18450.0
2006-05-19 12:30:00,32.81,33.26,32.81,33.17,13650.0,24.909,25.2507,24.909,25.1823,13650.0
2006-05-19 13:00:00,33.17,33.29,33.12,33.28,14100.0,25.1823,25.2734,25.1444,25.2658,14100.0
2006-05-19 13:30:00,33.27,33.27,33.13,33.14,11250.0,25.2583,25.2583,25.152,25.1596,11250.0
2006-05-19 14:00:00,33.13,33.22,33.13,33.16,19350.0,25.152,25.2203,25.152,25.1747,19350.0
2006-05-19 14:30:00,33.17,33.18,33.07,33.07,27600.0,25.1823,25.1899,25.1064,25.1064,27600.0
2006-05-19 15:00:00,33.07,33.08,32.87,32.96,18150.0,25.1064,25.114,24.9546,25.0229,18150.0
2006-05-19 15:30:00,32.94,33.13,32.93,33.13,22650.0,25.0077,25.152,25.0001,25.152,22650.0
2006-05-22 09:30:00,33.13,33.37,32.85,33.12,24300.0,25.152,25.3342,24.9394,25.1444,24300.0
2006-05-22 10:00:00,33.13,33.13,32.73,32.73,20250.0,25.152,25.152,24.8483,24.8483,20250.0
2006-05-22 10:30:00,32.73,33.07,32.73,32.99,65550.0,24.8483,25.1064,24.8483,25.0457,65550.0
2006-05-22 11:00:00,32.95,33.02,32.87,32.9,32700.0,25.0153,25.0685,24.9546,24.9774,32700.0
2006-05-22 11:30:00,32.91,33.12,32.87,32.91,64950.0,24.9849,25.1444,24.9546,24.9849,64950.0
2006-05-22 12:00:00,32.9,32.97,32.72,32.73,38400.0,24.9774,25.0305,24.8407,24.8483,38400.0
2006-05-22 12:30:00,32.71,32.83,32.71,32.77,18600.0,24.8331,24.9242,24.8331,24.8787,18600.0
2006-05-22 13:00:00,32.77,32.88,32.67,32.85,17550.0,24.8787,24.9622,24.8027,24.9394,17550.0
2006-05-22 13:30:00,32.84,32.86,32.75,32.83,15000.0,24.9318,24.947,24.8635,24.9242,15000.0
2006-05-22 14:00:00,32.85,32.97,32.74,32.97,19950.0,24.9394,25.0305,24.8559,25.0305,19950.0
2006-05-22 14:30:00,32.96,32.97,32.8,32.83,18300.0,25.0229,25.0305,24.9014,24.9242,18300.0
2006-05-22 15:00:00,32.83,33.16,32.83,33.16,29100.0,24.9242,25.1747,24.9242,25.1747,29100.0
2006-05-22 15:30:00,33.16,33.31,33.16,33.18,26850.0,25.1747,25.2886,25.1747,25.1899,26850.0
2006-05-23 09:30:00,33.19,33.59,33.15,33.27,35550.0,25.1975,25.5012,25.1671,25.2583,35550.0
2006-05-23 10:00:00,33.3,33.48,33.27,33.34,32250.0,25.281,25.4177,25.2583,25.3114,32250.0
2006-05-23 10:30:00,33.33,33.47,33.31,33.31,30750.0,25.3038,25.4101,25.2886,25.2886,30750.0
2006-05-23 11:00:00,33.31,33.31,33.27,33.27,17700.0,25.2886,25.2886,25.2583,25.2583,17700.0
2006-05-23 11:30:00,33.27,33.38,33.25,33.25,23400.0,25.2583,25.3418,25.2431,25.2431,23400.0
2006-05-23 12:00:00,33.25,33.3,33.19,33.24,12900.0,25.2431,25.281,25.1975,25.2355,12900.0
2006-05-23 12:30:00,33.23,33.27,33.23,33.23,11250.0,25.2279,25.2583,25.2279,25.2279,11250.0
2006-05-23 13:00:00,33.23,33.23,33.08,33.17,24600.0,25.2279,25.2279,25.114,25.1823,24600.0
2006-05-23 13:30:00,33.18,33.31,33.18,33.23,17550.0,25.1899,25.2886,25.1899,25.2279,17550.0
2006-05-23 14:00:00,33.22,33.24,33.13,33.15,23700.0,25.2203,25.2355,25.152,25.1671,23700.0
2006-05-23 14:30:00,33.15,33.28,33.08,33.11,24450.0,25.1671,25.2658,25.114,25.1368,24450.0
2006-05-23 15:00:00,33.1,33.21,33.09,33.11,21750.0,25.1292,25.2127,25.1216,25.1368,21750.0
2006-05-23 15:30:00,33.1,33.17,32.93,32.97,28050.0,25.1292,25.1823,25.0001,25.0305,28050.0
2006-05-24 09:30:00,32.98,33.23,32.72,33.23,18900.0,25.0381,25.2279,24.8407,25.2279,18900.0
2006-05-24 10:00:00,33.23,33.3,33.15,33.19,6900.0,25.2279,25.281,25.1671,25.1975,6900.0
2006-05-24 10:30:00,33.2,33.21,32.96,32.96,12300.0,25.2051,25.2127,25.0229,25.0229,12300.0
2006-05-24 11:00:00,32.93,32.93,32.72,32.87,16500.0,25.0001,25.0001,24.8407,24.9546,16500.0
2006-05-24 11:30:00,32.81,32.85,32.64,32.85,13200.0,24.909,24.9394,24.78,24.9394,13200.0
2006-05-24 12:00:00,32.82,32.88,32.64,32.69,12900.0,24.9166,24.9622,24.78,24.8179,12900.0
2006-05-24 12:30:00,32.69,32.7,32.38,32.61,40950.0,24.8179,24.8255,24.5826,24.7572,40950.0
2006-05-24 13:00:00,32.59,32.59,32.26,32.27,19800.0,24.742,24.742,24.4915,24.4991,19800.0
2006-05-24 13:30:00,32.25,32.4,32.11,32.39,34050.0,24.4839,24.5978,24.3776,24.5902,34050.0
2006-05-24 14:00:00,32.4,32.62,32.38,32.49,36000.0,24.5978,24.7648,24.5826,24.6661,36000.0
2006-05-24 14:30:00,32.49,32.97,32.46,32.9,49950.0,24.6661,25.0305,24.6433,24.9774,49950.0
2006-05-24 15:00:00,32.91,33.07,32.67,32.81,34500.0,24.9849,25.1064,24.8027,24.909,34500.0
2006-05-24 15:30:00,32.81,33.15,32.8,32.85,72900.0,24.909,25.1671,24.9014,24.9394,72900.0
2006-05-25 09:30:00,33.33,33.33,33.07,33.09,41550.0,25.3038,25.3038,25.1064,25.1216,41550.0
2006-05-25 10:00:00,33.09,33.17,32.97,33.03,22500.0,25.1216,25.1823,25.0305,25.076,22500.0
2006-05-25 10:30:00,33.02,33.07,32.8,32.89,22350.0,25.0685,25.1064,24.9014,24.9698,22350.0
2006-05-25 11:00:00,32.85,32.85,32.7,32.74,24900.0,24.9394,24.9394,24.8255,24.8559,24900.0
2006-05-25 11:30:00,32.75,32.83,32.75,32.79,30750.0,24.8635,24.9242,24.8635,24.8938,30750.0
2006-05-25 12:00:00,32.81,32.82,32.68,32.7,8100.0,24.909,24.9166,24.8103,24.8255,8100.0
2006-05-25 12:30:00,32.69,32.69,32.43,32.46,62850.0,24.8179,24.8179,24.6205,24.6433,62850.0
2006-05-25 13:00:00,32.46,32.65,32.45,32.53,56250.0,24.6433,24.7876,24.6357,24.6965,56250.0
2006-05-25 13:30:00,32.55,32.59,32.37,32.45,36600.0,24.7116,24.742,24.575,24.6357,36600.0
2006-05-25 14:00:00,32.45,32.61,32.41,32.59,30600.0,24.6357,24.7572,24.6053,24.742,30600.0
2006-05-25 14:30:00,32.58,32.67,32.35,32.66,47250.0,24.7344,24.8027,24.5598,24.7951,47250.0
2006-05-25 15:00:00,32.66,32.8,32.58,32.76,18900.0,24.7951,24.9014,24.7344,24.8711,18900.0
2006-05-25 15:30:00,32.76,32.87,32.69,32.77,37350.0,24.8711,24.9546,24.8179,24.8787,37350.0
2006-05-26 09:30:00,33.07,33.13,32.98,33.13,7800.0,25.1064,25.152,25.0381,25.152,7800.0
2006-05-26 10:00:00,33.17,33.25,33.04,33.04,6900.0,25.1823,25.2431,25.0836,25.0836,6900.0
2006-05-26 10:30:00,33.05,33.05,32.9,32.99,3750.0,25.0912,25.0912,24.9774,25.0457,3750.0
2006-05-26 11:00:00,32.99,33.19,32.99,33.19,10950.0,25.0457,25.1975,25.0457,25.1975,10950.0
2006-05-26 11:30:00,33.19,33.29,33.18,33.18,8100.0,25.1975,25.2734,25.1899,25.1899,8100.0
2006-05-26 12:00:00,33.19,33.2,33.09,33.09,3750.0,25.1975,25.2051,25.1216,25.1216,3750.0
2006-05-26 12:30:00,33.09,33.09,32.96,32.97,8100.0,25.1216,25.1216,25.0229,25.0305,8100.0
2006-05-26 13:00:00,32.97,32.97,32.94,32.97,6450.0,25.0305,25.0305,25.0077,25.0305,6450.0
2006-05-26 13:30:00,32.97,32.99,32.88,32.9,23250.0,25.0305,25.0457,24.9622,24.9774,23250.0
2006-05-26 14:00:00,32.9,33.07,32.9,32.99,19500.0,24.9774,25.1064,24.9774,25.0457,19500.0
2006-05-26 14:30:00,32.99,32.99,32.94,32.95,3000.0,25.0457,25.0457,25.0077,25.0153,3000.0
2006-05-26 15:00:00,32.96,33.0,32.96,32.97,10200.0,25.0229,25.0533,25.0229,25.0305,10200.0
2006-05-26 15:30:00,32.97,33.05,32.96,33.03,15300.0,25.0305,25.0912,25.0229,25.076,15300.0
2006-05-30 09:30:00,32.79,32.89,32.55,32.77,14550.0,24.8938,24.9698,24.7116,24.8787,14550.0
2006-05-30 10:00:00,32.75,32.85,32.65,32.67,7200.0,24.8635,24.9394,24.7876,24.8027,7200.0
2006-05-30 10:30:00,32.65,32.72,32.51,32.53,16800.0,24.7876,24.8407,24.6813,24.6965,16800.0
2006-05-30 11:00:00,32.59,32.59,32.4,32.4,9000.0,24.742,24.742,24.5978,24.5978,9000.0
2006-05-30 11:30:00,32.41,32.62,32.41,32.51,16650.0,24.6053,24.7648,24.6053,24.6813,16650.0
2006-05-30 12:00:00,32.52,32.55,32.48,32.55,5250.0,24.6889,24.7116,24.6585,24.7116,5250.0
2006-05-30 12:30:00,32.54,32.54,32.47,32.49,5100.0,24.704,24.704,24.6509,24.6661,5100.0
2006-05-30 13:00:00,32.44,32.45,32.31,32.32,12000.0,24.6281,24.6357,24.5294,24.537,12000.0
2006-05-30 13:30:00,32.33,32.37,32.21,32.25,5400.0,24.5446,24.575,24.4535,24.4839,5400.0
2006-05-30 14:00:00,32.25,32.38,32.19,32.33,12600.0,24.4839,24.5826,24.4383,24.5446,12600.0
2006-05-30 14:30:00,32.29,32.34,32.27,32.31,6000.0,24.5142,24.5522,24.4991,24.5294,6000.0
2006-05-30 15:00:00,32.32,32.32,32.2,32.21,10800.0,24.537,24.537,24.4459,24.4535,10800.0
2006-05-30 15:30:00,32.21,32.21,32.05,32.06,19650.0,24.4535,24.4535,24.332,24.3396,19650.0
2006-05-31 09:30:00,32.23,32.48,32.16,32.28,11100.0,24.4687,24.6585,24.4156,24.5067,11100.0
2006-05-31 10:00:00,32.29,32.67,32.23,32.59,28950.0,24.5142,24.8027,24.4687,24.742,28950.0
2006-05-31 10:30:00,32.59,32.65,32.53,32.61,19050.0,24.742,24.7876,24.6965,24.7572,19050.0
2006-05-31 11:00:00,32.61,32.67,32.55,32.67,13950.0,24.7572,24.8027,24.7116,24.8027,13950.0
2006-05-31 11:30:00,32.67,32.69,32.58,32.69,29100.0,24.8027,24.8179,24.7344,24.8179,29100.0
2006-05-31 12:00:00,32.67,32.69,32.55,32.65,19350.0,24.8027,24.8179,24.7116,24.7876,19350.0
2006-05-31 12:30:00,32.65,32.65,32.54,32.61,7500.0,24.7876,24.7876,24.704,24.7572,7500.0
2006-05-31 13:00:00,32.65,32.65,32.54,32.57,3300.0,24.7876,24.7876,24.704,24.7268,3300.0
2006-05-31 13:30:00,32.54,32.55,32.27,32.33,17250.0,24.704,24.7116,24.4991,24.5446,17250.0
2006-05-31 14:00:00,32.33,32.39,32.2,32.38,20250.0,24.5446,24.5902,24.4459,24.5826,20250.0
2006-05-31 14:30:00,32.36,32.47,32.27,32.3,12300.0,24.5674,24.6509,24.4991,24.5218,12300.0
2006-05-31 15:00:00,32.29,32.35,32.2,32.25,18000.0,24.5142,24.5598,24.4459,24.4839,18000.0
2006-05-31 15:30:00,32.23,32.27,32.17,32.23,116100.0,24.4687,24.4991,24.4231,24.4687,116100.0
2006-06-01 09:30:00,32.3,32.81,32.3,32.63,15600.0,24.5218,24.909,24.5218,24.7724,15600.0
2006-06-01 10:00:00,32.63,32.65,32.37,32.43,11850.0,24.7724,24.7876,24.575,24.6205,11850.0
2006-06-01 10:30:00,32.44,32.57,32.37,32.45,18750.0,24.6281,24.7268,24.575,24.6357,18750.0
2006-06-01 11:00:00,32.47,32.67,32.45,32.63,57600.0,24.6509,24.8027,24.6357,24.7724,57600.0
2006-06-01 11:30:00,32.63,32.69,32.63,32.64,19050.0,24.7724,24.8179,24.7724,24.78,19050.0
2006-06-01 12:00:00,32.63,32.64,32.57,32.57,13800.0,24.7724,24.78,24.7268,24.7268,13800.0
2006-06-01 12:30:00,32.57,32.57,32.49,32.51,43950.0,24.7268,24.7268,24.6661,24.6813,43950.0
2006-06-01 13:00:00,32.51,32.65,32.51,32.65,6300.0,24.6813,24.7876,24.6813,24.7876,6300.0
2006-06-01 13:30:00,32.67,32.69,32.63,32.65,7350.0,24.8027,24.8179,24.7724,24.7876,7350.0
2006-06-01 14:00:00,32.65,32.69,32.51,32.68,49650.0,24.7876,24.8179,24.6813,24.8103,49650.0
2006-06-01 14:30:00,32.69,32.77,32.63,32.75,16950.0,24.8179,24.8787,24.7724,24.8635,16950.0
2006-06-01 15:00:00,32.75,32.81,32.63,32.77,15300.0,24.8635,24.909,24.7724,24.8787,15300.0
2006-06-01 15:30:00,32.77,32.79,32.65,32.67,61800.0,24.8787,24.8938,24.7876,24.8027,61800.0
2006-06-02 09:30:00,33.0,33.17,32.91,32.95,21300.0,25.0533,25.1823,24.9849,25.0153,21300.0
2006-06-02 10:00:00,32.89,33.21,32.87,33.19,18150.0,24.9698,25.2127,24.9546,25.1975,18150.0
2006-06-02 10:30:00,33.19,33.32,33.16,33.16,82800.0,25.1975,25.2962,25.1747,25.1747,82800.0
2006-06-02 11:00:00,33.17,33.17,32.99,32.99,12150.0,25.1823,25.1823,25.0457,25.0457,12150.0
2006-06-02 11:30:00,32.95,33.02,32.92,32.94,36150.0,25.0153,25.0685,24.9925,25.0077,36150.0
2006-06-02 12:00:00,32.93,33.03,32.93,33.03,12900.0,25.0001,25.076,25.0001,25.076,12900.0
2006-06-02 12:30:00,33.02,33.09,33.01,33.09,6450.0,25.0685,25.1216,25.0609,25.1216,6450.0
2006-06-02 13:00:00,33.11,33.23,33.06,33.23,14250.0,25.1368,25.2279,25.0988,25.2279,14250.0
2006-06-02 13:30:00,33.21,33.21,33.1,33.14,13950.0,25.2127,25.2127,25.1292,25.1596,13950.0
2006-06-02 14:00:00,33.15,33.22,33.11,33.17,21450.0,25.1671,25.2203,25.1368,25.1823,21450.0
2006-06-02 14:30:00,33.15,33.16,32.93,33.12,139650.0,25.1671,25.1747,25.0001,25.1444,139650.0
2006-06-02 15:00:00,33.12,33.13,32.9,33.03,49650.0,25.1444,25.152,24.9774,25.076,49650.0
2006-06-02 15:30:00,33.03,33.21,33.03,33.06,34050.0,25.076,25.2127,25.076,25.0988,34050.0
2006-06-05 09:30:00,32.97,33.2,32.96,33.05,21000.0,25.0305,25.2051,25.0229,25.0912,21000.0
2006-06-05 10:00:00,33.03,33.03,32.73,32.83,50250.0,25.076,25.076,24.8483,24.9242,50250.0
2006-06-05 10:30:00,32.89,32.93,32.81,32.87,9300.0,24.9698,25.0001,24.909,24.9546,9300.0
2006-06-05 11:00:00,32.89,32.99,32.83,32.83,8100.0,24.9698,25.0457,24.9242,24.9242,8100.0
2006-06-05 11:30:00,32.83,32.83,32.54,32.59,15600.0,24.9242,24.9242,24.704,24.742,15600.0
2006-06-05 12:00:00,32.59,32.67,32.55,32.61,18000.0,24.742,24.8027,24.7116,24.7572,18000.0
2006-06-05 12:30:00,32.61,32.71,32.61,32.64,24900.0,24.7572,24.8331,24.7572,24.78,24900.0
2006-06-05 13:00:00,32.63,32.64,32.56,32.57,10800.0,24.7724,24.78,24.7192,24.7268,10800.0
2006-06-05 13:30:00,32.6,32.61,32.45,32.45,7950.0,24.7496,24.7572,24.6357,24.6357,7950.0
2006-06-05 14:00:00,32.47,32.47,32.23,32.35,36450.0,24.6509,24.6509,24.4687,24.5598,36450.0
2006-06-05 14:30:00,32.31,32.49,32.2,32.44,20700.0,24.5294,24.6661,24.4459,24.6281,20700.0
2006-06-05 15:00:00,32.44,32.47,32.25,32.46,26250.0,24.6281,24.6509,24.4839,24.6433,26250.0
2006-06-05 15:30:00,32.45,32.45,32.21,32.21,32100.0,24.6357,24.6357,24.4535,24.4535,32100.0
2006-06-06 09:30:00,32.34,32.34,31.8,32.02,17400.0,24.5522,24.5522,24.1422,24.3093,17400.0
2006-06-06 10:00:00,32.02,32.15,31.84,31.87,15750.0,24.3093,24.408,24.1726,24.1954,15750.0
2006-06-06 10:30:00,31.87,32.07,31.72,31.81,80250.0,24.1954,24.3472,24.0815,24.1498,80250.0
2006-06-06 11:00:00,31.81,31.83,31.63,31.69,45000.0,24.1498,24.165,24.0132,24.0587,45000.0
2006-06-06 11:30:00,31.71,31.73,31.49,31.51,32100.0,24.0739,24.0891,23.9069,23.9221,32100.0
2006-06-06 12:00:00,31.52,31.66,31.45,31.54,47100.0,23.9297,24.036,23.8765,23.9449,47100.0
2006-06-06 12:30:00,31.54,31.73,31.51,31.66,49500.0,23.9449,24.0891,23.9221,24.036,49500.0
2006-06-06 13:00:00,31.66,31.66,31.43,31.44,66600.0,24.036,24.036,23.8613,23.8689,66600.0
2006-06-06 13:30:00,31.44,31.53,31.33,31.41,135750.0,23.8689,23.9373,23.7854,23.8462,135750.0
2006-06-06 14:00:00,31.42,31.43,31.22,31.27,96750.0,23.8538,23.8613,23.7019,23.7399,96750.0
2006-06-06 14:30:00,31.26,31.31,31.07,31.16,72000.0,23.7323,23.7702,23.588,23.6564,72000.0
2006-06-06 15:00:00,31.13,31.21,31.03,31.07,88350.0,23.6336,23.6943,23.5577,23.588,88350.0
2006-06-06 15:30:00,31.08,31.2,31.07,31.15,189750.0,23.5956,23.6867,23.588,23.6488,189750.0
2006-06-07 09:30:00,31.1,31.1,30.48,30.81,49500.0,23.6108,23.6108,23.1401,23.3906,49500.0
2006-06-07 10:00:00,30.91,31.04,30.77,30.93,55050.0,23.4666,23.5653,23.3603,23.4817,55050.0
2006-06-07 10:30:00,30.93,31.23,30.93,31.11,73200.0,23.4817,23.7095,23.4817,23.6184,73200.0
2006-06-07 11:00:00,31.11,31.18,30.84,30.9,28350.0,23.6184,23.6715,23.4134,23.459,28350.0
2006-06-07 11:30:00,30.9,31.0,30.88,30.93,27600.0,23.459,23.5349,23.4438,23.4817,27600.0
2006-06-07 12:00:00,30.93,30.93,30.67,30.82,61950.0,23.4817,23.4817,23.2844,23.3982,61950.0
2006-06-07 12:30:00,30.82,30.82,30.66,30.67,25800.0,23.3982,23.3982,23.2768,23.2844,25800.0
2006-06-07 13:00:00,30.67,30.74,30.61,30.69,19500.0,23.2844,23.3375,23.2388,23.2995,19500.0
2006-06-07 13:30:00,30.69,30.69,30.46,30.57,51300.0,23.2995,23.2995,23.1249,23.2084,51300.0
2006-06-07 14:00:00,30.55,30.72,30.47,30.71,84150.0,23.1933,23.3223,23.1325,23.3147,84150.0
2006-06-07 14:30:00,30.68,30.73,30.53,30.59,78600.0,23.292,23.3299,23.1781,23.2236,78600.0
2006-06-07 15:00:00,30.59,30.66,30.48,30.54,47850.0,23.2236,23.2768,23.1401,23.1857,47850.0
2006-06-07 15:30:00,30.54,30.76,30.49,30.67,115050.0,23.1857,23.3527,23.1477,23.2844,115050.0
2006-06-08 09:30:00,30.72,30.81,30.53,30.69,53250.0,23.3223,23.3906,23.1781,23.2995,53250.0
2006-06-08 10:00:00,30.69,30.75,30.47,30.5,27300.0,23.2995,23.3451,23.1325,23.1553,27300.0
2006-06-08 10:30:00,30.5,30.5,30.37,30.38,53550.0,23.1553,23.1553,23.0566,23.0642,53550.0
2006-06-08 11:00:00,30.43,30.57,30.33,30.34,44850.0,23.1022,23.2084,23.0262,23.0338,44850.0
2006-06-08 11:30:00,30.34,30.39,30.04,30.21,90150.0,23.0338,23.0718,22.8061,22.9351,90150.0
2006-06-08 12:00:00,30.28,30.39,30.15,30.21,22950.0,22.9883,23.0718,22.8896,22.9351,22950.0
2006-06-08 12:30:00,30.24,30.5,30.23,30.47,34950.0,22.9579,23.1553,22.9503,23.1325,34950.0
2006-06-08 13:00:00,30.45,30.45,30.24,30.29,31500.0,23.1173,23.1173,22.9579,22.9959,31500.0
2006-06-08 13:30:00,30.29,30.57,30.29,30.57,13950.0,22.9959,23.2084,22.9959,23.2084,13950.0
2006-06-08 14:00:00,30.58,30.63,30.27,30.31,46200.0,23.216,23.254,22.9807,23.011,46200.0
2006-06-08 14:30:00,30.3,30.42,30.22,30.32,55650.0,23.0035,23.0946,22.9427,23.0186,55650.0
2006-06-08 15:00:00,30.33,30.88,30.32,30.52,84000.0,23.0262,23.4438,23.0186,23.1705,84000.0
2006-06-08 15:30:00,30.52,30.69,30.52,30.62,53700.0,23.1705,23.2995,23.1705,23.2464,53700.0
2006-06-09 09:30:00,30.87,30.99,30.67,30.9,21600.0,23.4362,23.5273,23.2844,23.459,21600.0
2006-06-09 10:00:00,30.86,31.09,30.86,31.03,20250.0,23.4286,23.6032,23.4286,23.5577,20250.0
2006-06-09 10:30:00,31.03,31.08,30.83,30.88,20400.0,23.5577,23.5956,23.4058,23.4438,20400.0
2006-06-09 11:00:00,30.88,31.07,30.8,31.02,22200.0,23.4438,23.588,23.3831,23.5501,22200.0
2006-06-09 11:30:00,31.02,31.03,30.78,30.79,13950.0,23.5501,23.5577,23.3679,23.3755,13950.0
2006-06-09 12:00:00,30.72,30.85,30.71,30.71,7050.0,23.3223,23.421,23.3147,23.3147,7050.0
2006-06-09 12:30:00,30.71,30.94,30.71,30.86,32550.0,23.3147,23.4893,23.3147,23.4286,32550.0
2006-06-09 13:00:00,30.86,30.86,30.74,30.75,12450.0,23.4286,23.4286,23.3375,23.3451,12450.0
2006-06-09 13:30:00,30.75,30.84,30.74,30.84,9450.0,23.3451,23.4134,23.3375,23.4134,9450.0
2006-06-09 14:00:00,30.85,30.85,30.77,30.77,7350.0,23.421,23.421,23.3603,23.3603,7350.0
2006-06-09 14:30:00,30.8,30.82,30.72,30.77,12900.0,23.3831,23.3982,23.3223,23.3603,12900.0
2006-06-09 15:00:00,30.77,30.77,30.67,30.73,19200.0,23.3603,23.3603,23.2844,23.3299,19200.0
2006-06-09 15:30:00,30.73,30.74,30.67,30.67,42900.0,23.3299,23.3375,23.2844,23.2844,42900.0
2006-06-12 09:30:00,30.73,30.73,30.47,30.54,15900.0,23.3299,23.3299,23.1325,23.1857,15900.0
2006-06-12 10:00:00,30.51,30.65,30.33,30.6,70800.0,23.1629,23.2692,23.0262,23.2312,70800.0
2006-06-12 10:30:00,30.61,30.63,30.58,30.63,25350.0,23.2388,23.254,23.216,23.254,25350.0
2006-06-12 11:00:00,30.61,30.67,30.57,30.59,49950.0,23.2388,23.2844,23.2084,23.2236,49950.0
2006-06-12 11:30:00,30.61,30.79,30.59,30.79,18750.0,23.2388,23.3755,23.2236,23.3755,18750.0
2006-06-12 12:00:00,30.78,30.8,30.73,30.78,16200.0,23.3679,23.3831,23.3299,23.3679,16200.0
2006-06-12 12:30:00,30.77,30.77,30.68,30.77,5250.0,23.3603,23.3603,23.292,23.3603,5250.0
2006-06-12 13:00:00,30.76,30.79,30.66,30.66,10050.0,23.3527,23.3755,23.2768,23.2768,10050.0
2006-06-12 13:30:00,30.67,30.73,30.63,30.69,20250.0,23.2844,23.3299,23.254,23.2995,20250.0
2006-06-12 14:00:00,30.69,30.72,30.63,30.72,34650.0,23.2995,23.3223,23.254,23.3223,34650.0
2006-06-12 14:30:00,30.67,30.67,30.55,30.58,30600.0,23.2844,23.2844,23.1933,23.216,30600.0
2006-06-12 15:00:00,30.59,30.63,30.43,30.53,63150.0,23.2236,23.254,23.1022,23.1781,63150.0
2006-06-12 15:30:00,30.53,30.63,30.45,30.45,108150.0,23.1781,23.254,23.1173,23.1173,108150.0
2006-06-13 09:30:00,30.41,30.73,30.33,30.47,25800.0,23.087,23.3299,23.0262,23.1325,25800.0
2006-06-13 10:00:00,30.43,30.6,30.33,30.52,39450.0,23.1022,23.2312,23.0262,23.1705,39450.0
2006-06-13 10:30:00,30.52,30.52,30.3,30.31,30150.0,23.1705,23.1705,23.0035,23.011,30150.0
2006-06-13 11:00:00,30.31,30.43,30.27,30.39,21000.0,23.011,23.1022,22.9807,23.0718,21000.0
2006-06-13 11:30:00,30.39,30.55,30.34,30.55,7950.0,23.0718,23.1933,23.0338,23.1933,7950.0
2006-06-13 12:00:00,30.53,30.57,30.43,30.47,13050.0,23.1781,23.2084,23.1022,23.1325,13050.0
2006-06-13 12:30:00,30.45,30.51,30.37,30.47,15150.0,23.1173,23.1629,23.0566,23.1325,15150.0
2006-06-13 13:00:00,30.43,30.45,30.3,30.37,16050.0,23.1022,23.1173,23.0035,23.0566,16050.0
2006-06-13 13:30:00,30.32,30.51,30.32,30.45,14250.0,23.0186,23.1629,23.0186,23.1173,14250.0
2006-06-13 14:00:00,30.45,30.45,30.27,30.37,20850.0,23.1173,23.1173,22.9807,23.0566,20850.0
2006-06-13 14:30:00,30.34,30.39,30.25,30.31,30750.0,23.0338,23.0718,22.9655,23.011,30750.0
2006-06-13 15:00:00,30.31,30.53,30.24,30.49,53100.0,23.011,23.1781,22.9579,23.1477,53100.0
2006-06-13 15:30:00,30.49,30.57,30.13,30.18,48150.0,23.1477,23.2084,22.8744,22.9124,48150.0
2006-06-14 09:30:00,29.87,30.08,29.33,30.0,277200.0,22.677,22.8364,22.267,22.7757,277200.0
2006-06-14 10:00:00,30.09,30.1,29.33,30.01,21750.0,22.844,22.8516,22.267,22.7833,21750.0
2006-06-14 10:30:00,30.02,30.04,29.83,29.86,29250.0,22.7909,22.8061,22.6466,22.6694,29250.0
2006-06-14 11:00:00,29.84,30.03,29.83,30.03,29400.0,22.6542,22.7985,22.6466,22.7985,29400.0
2006-06-14 11:30:00,30.03,30.04,29.87,29.9,15150.0,22.7985,22.8061,22.677,22.6998,15150.0
2006-06-14 12:00:00,29.89,29.97,29.87,29.89,96150.0,22.6922,22.7529,22.677,22.6922,96150.0
2006-06-14 12:30:00,29.89,29.99,29.87,29.97,7950.0,22.6922,22.7681,22.677,22.7529,7950.0
2006-06-14 13:00:00,30.01,30.03,29.84,29.84,10950.0,22.7833,22.7985,22.6542,22.6542,10950.0
2006-06-14 13:30:00,29.82,29.87,29.77,29.87,9000.0,22.639,22.677,22.6011,22.677,9000.0
2006-06-14 14:00:00,29.89,30.07,29.87,29.95,14250.0,22.6922,22.8288,22.677,22.7377,14250.0
2006-06-14 14:30:00,29.95,30.0,29.83,29.93,16050.0,22.7377,22.7757,22.6466,22.7226,16050.0
2006-06-14 15:00:00,29.93,29.98,29.88,29.92,126150.0,22.7226,22.7605,22.6846,22.715,126150.0
2006-06-14 15:30:00,29.93,30.07,29.91,30.01,119850.0,22.7226,22.8288,22.7074,22.7833,119850.0
2006-06-15 09:30:00,30.01,30.24,29.89,30.18,101550.0,22.7833,22.9579,22.6922,22.9124,101550.0
2006-06-15 10:00:00,30.1,30.23,29.95,30.13,35550.0,22.8516,22.9503,22.7377,22.8744,35550.0
2006-06-15 10:30:00,30.13,30.19,30.08,30.09,73200.0,22.8744,22.9199,22.8364,22.844,73200.0
2006-06-15 11:00:00,30.09,30.17,30.03,30.06,158400.0,22.844,22.9048,22.7985,22.8213,158400.0
2006-06-15 11:30:00,30.05,30.15,30.03,30.14,83400.0,22.8137,22.8896,22.7985,22.882,83400.0
2006-06-15 12:00:00,30.14,30.17,29.99,30.01,19200.0,22.882,22.9048,22.7681,22.7833,19200.0
2006-06-15 12:30:00,30.03,30.06,29.95,29.95,19350.0,22.7985,22.8213,22.7377,22.7377,19350.0
2006-06-15 13:00:00,29.95,30.02,29.93,29.97,29700.0,22.7377,22.7909,22.7226,22.7529,29700.0
2006-06-15 13:30:00,29.97,30.0,29.89,29.97,36150.0,22.7529,22.7757,22.6922,22.7529,36150.0
2006-06-15 14:00:00,29.97,30.05,29.93,30.0,181500.0,22.7529,22.8137,22.7226,22.7757,181500.0
2006-06-15 14:30:00,30.01,30.21,29.97,30.21,151800.0,22.7833,22.9351,22.7529,22.9351,151800.0
2006-06-15 15:00:00,30.21,30.27,30.12,30.13,60000.0,22.9351,22.9807,22.8668,22.8744,60000.0
2006-06-15 15:30:00,30.13,30.25,30.11,30.2,67950.0,22.8744,22.9655,22.8592,22.9275,67950.0
2006-06-16 09:30:00,30.15,30.27,30.1,30.21,50550.0,22.8896,22.9807,22.8516,22.9351,50550.0
2006-06-16 10:00:00,30.21,30.23,29.97,30.01,70200.0,22.9351,22.9503,22.7529,22.7833,70200.0
2006-06-16 10:30:00,30.0,30.13,29.98,30.04,40800.0,22.7757,22.8744,22.7605,22.8061,40800.0
2006-06-16 11:00:00,30.03,30.13,29.99,30.02,12600.0,22.7985,22.8744,22.7681,22.7909,12600.0
2006-06-16 11:30:00,30.0,30.15,30.0,30.15,7050.0,22.7757,22.8896,22.7757,22.8896,7050.0
2006-06-16 12:00:00,30.17,30.29,30.03,30.03,12600.0,22.9048,22.9959,22.7985,22.7985,12600.0
2006-06-16 12:30:00,30.03,30.25,29.99,30.08,12450.0,22.7985,22.9655,22.7681,22.8364,12450.0
2006-06-16 13:00:00,30.09,30.1,30.0,30.09,19800.0,22.844,22.8516,22.7757,22.844,19800.0
2006-06-16 13:30:00,30.09,30.13,30.05,30.13,8850.0,22.844,22.8744,22.8137,22.8744,8850.0
2006-06-16 14:00:00,30.13,30.13,30.0,30.09,23250.0,22.8744,22.8744,22.7757,22.844,23250.0
2006-06-16 14:30:00,30.09,30.1,30.07,30.1,18750.0,22.844,22.8516,22.8288,22.8516,18750.0
2006-06-16 15:00:00,30.1,30.13,30.0,30.09,36300.0,22.8516,22.8744,22.7757,22.844,36300.0
2006-06-16 15:30:00,30.09,30.11,30.02,30.07,49950.0,22.844,22.8592,22.7909,22.8288,49950.0
2006-06-19 09:30:00,29.97,30.17,29.97,30.05,61500.0,22.7529,22.9048,22.7529,22.8137,61500.0
2006-06-19 10:00:00,30.01,30.02,29.87,29.9,20400.0,22.7833,22.7909,22.677,22.6998,20400.0
2006-06-19 10:30:00,29.87,30.0,29.85,29.91,12450.0,22.677,22.7757,22.6618,22.7074,12450.0
2006-06-19 11:00:00,29.91,29.96,29.8,29.83,13350.0,22.7074,22.7453,22.6239,22.6466,13350.0
2006-06-19 11:30:00,29.79,29.85,29.67,29.71,23850.0,22.6163,22.6618,22.5252,22.5555,23850.0
2006-06-19 12:00:00,29.74,29.83,29.72,29.72,6000.0,22.5783,22.6466,22.5631,22.5631,6000.0
2006-06-19 12:30:00,29.72,29.77,29.67,29.69,14550.0,22.5631,22.6011,22.5252,22.5404,14550.0
2006-06-19 13:00:00,29.7,29.73,29.66,29.67,10950.0,22.5479,22.5707,22.5176,22.5252,10950.0
2006-06-19 13:30:00,29.67,29.67,29.51,29.58,18750.0,22.5252,22.5252,22.4037,22.4568,18750.0
2006-06-19 14:00:00,29.53,29.7,29.46,29.7,22800.0,22.4189,22.5479,22.3657,22.5479,22800.0
2006-06-19 14:30:00,29.67,29.67,29.47,29.49,21300.0,22.5252,22.5252,22.3733,22.3885,21300.0
2006-06-19 15:00:00,29.43,29.67,29.43,29.63,20100.0,22.343,22.5252,22.343,22.4948,20100.0
2006-06-19 15:30:00,29.64,29.66,29.51,29.56,26700.0,22.5024,22.5176,22.4037,22.4417,26700.0
2006-06-20 09:30:00,29.6,29.67,29.42,29.59,34200.0,22.472,22.5252,22.3354,22.4644,34200.0
2006-06-20 10:00:00,29.59,29.73,29.43,29.46,25650.0,22.4644,22.5707,22.343,22.3657,25650.0
2006-06-20 10:30:00,29.51,29.6,29.33,29.35,62400.0,22.4037,22.472,22.267,22.2822,62400.0
2006-06-20 11:00:00,29.35,29.42,29.33,29.4,79950.0,22.2822,22.3354,22.267,22.3202,79950.0
2006-06-20 11:30:00,29.41,29.43,29.19,29.29,88650.0,22.3278,22.343,22.1608,22.2367,88650.0
2006-06-20 12:00:00,29.32,29.37,29.3,29.3,34350.0,22.2595,22.2974,22.2443,22.2443,34350.0
2006-06-20 12:30:00,29.27,29.27,29.07,29.15,56700.0,22.2215,22.2215,22.0697,22.1304,56700.0
2006-06-20 13:00:00,29.15,29.3,29.15,29.23,174900.0,22.1304,22.2443,22.1304,22.1911,174900.0
2006-06-20 13:30:00,29.23,29.39,29.18,29.3,18450.0,22.1911,22.3126,22.1532,22.2443,18450.0
2006-06-20 14:00:00,29.3,29.32,29.18,29.21,23250.0,22.2443,22.2595,22.1532,22.1759,23250.0
2006-06-20 14:30:00,29.19,29.37,29.18,29.3,303300.0,22.1608,22.2974,22.1532,22.2443,303300.0
2006-06-20 15:00:00,29.3,29.37,29.2,29.36,35700.0,22.2443,22.2974,22.1683,22.2898,35700.0
2006-06-20 15:30:00,29.35,29.35,29.17,29.2,42150.0,22.2822,22.2822,22.1456,22.1683,42150.0
2006-06-21 09:30:00,29.26,29.51,29.26,29.46,20550.0,22.2139,22.4037,22.2139,22.3657,20550.0
2006-06-21 10:00:00,29.43,29.53,29.27,29.31,34050.0,22.343,22.4189,22.2215,22.2519,34050.0
2006-06-21 10:30:00,29.31,29.43,29.0,29.29,84150.0,22.2519,22.343,22.0165,22.2367,84150.0
2006-06-21 11:00:00,29.29,29.55,29.27,29.41,29550.0,22.2367,22.4341,22.2215,22.3278,29550.0
2006-06-21 11:30:00,29.41,29.67,29.39,29.65,44100.0,22.3278,22.5252,22.3126,22.51,44100.0
2006-06-21 12:00:00,29.65,29.71,29.47,29.55,119550.0,22.51,22.5555,22.3733,22.4341,119550.0
2006-06-21 12:30:00,29.55,29.61,29.47,29.57,98400.0,22.4341,22.4796,22.3733,22.4492,98400.0
2006-06-21 13:00:00,29.57,29.67,29.54,29.61,22350.0,22.4492,22.5252,22.4265,22.4796,22350.0
2006-06-21 13:30:00,29.59,29.73,29.59,29.67,25200.0,22.4644,22.5707,22.4644,22.5252,25200.0
2006-06-21 14:00:00,29.69,29.77,29.67,29.74,18300.0,22.5404,22.6011,22.5252,22.5783,18300.0
2006-06-21 14:30:00,29.75,29.88,29.75,29.87,27300.0,22.5859,22.6846,22.5859,22.677,27300.0
2006-06-21 15:00:00,29.83,29.89,29.77,29.86,62850.0,22.6466,22.6922,22.6011,22.6694,62850.0
2006-06-21 15:30:00,29.84,29.84,29.69,29.77,31800.0,22.6542,22.6542,22.5404,22.6011,31800.0
2006-06-22 09:30:00,29.78,29.8,29.67,29.75,43950.0,22.6087,22.6239,22.5252,22.5859,43950.0
2006-06-22 10:00:00,29.73,29.75,29.59,29.67,85500.0,22.5707,22.5859,22.4644,22.5252,85500.0
2006-06-22 10:30:00,29.67,29.71,29.63,29.66,140250.0,22.5252,22.5555,22.4948,22.5176,140250.0
2006-06-22 11:00:00,29.66,29.76,29.55,29.76,51600.0,22.5176,22.5935,22.4341,22.5935,51600.0
2006-06-22 11:30:00,29.68,29.72,29.66,29.67,59700.0,22.5328,22.5631,22.5176,22.5252,59700.0
2006-06-22 12:00:00,29.67,29.7,29.66,29.67,27900.0,22.5252,22.5479,22.5176,22.5252,27900.0
2006-06-22 12:30:00,29.67,29.77,29.67,29.68,73650.0,22.5252,22.6011,22.5252,22.5328,73650.0
2006-06-22 13:00:00,29.68,29.76,29.67,29.67,60600.0,22.5328,22.5935,22.5252,22.5252,60600.0
2006-06-22 13:30:00,29.67,29.69,29.57,29.59,30150.0,22.5252,22.5404,22.4492,22.4644,30150.0
2006-06-22 14:00:00,29.59,29.64,29.44,29.54,32550.0,22.4644,22.5024,22.3506,22.4265,32550.0
2006-06-22 14:30:00,29.53,29.63,29.46,29.63,38700.0,22.4189,22.4948,22.3657,22.4948,38700.0
2006-06-22 15:00:00,29.61,29.81,29.6,29.8,32550.0,22.4796,22.6315,22.472,22.6239,32550.0
2006-06-22 15:30:00,29.8,29.85,29.71,29.8,51750.0,22.6239,22.6618,22.5555,22.6239,51750.0
2006-06-23 09:30:00,29.73,29.73,29.47,29.69,12000.0,22.5707,22.5707,22.3733,22.5404,12000.0
2006-06-23 10:00:00,29.69,29.93,29.68,29.89,20850.0,22.5404,22.7226,22.5328,22.6922,20850.0
2006-06-23 10:30:00,29.91,30.06,29.85,29.98,25800.0,22.7074,22.8213,22.6618,22.7605,25800.0
2006-06-23 11:00:00,29.98,29.99,29.87,29.92,23400.0,22.7605,22.7681,22.677,22.715,23400.0
2006-06-23 11:30:00,29.91,29.99,29.85,29.94,9450.0,22.7074,22.7681,22.6618,22.7301,9450.0
2006-06-23 12:00:00,29.92,30.13,29.87,30.13,13800.0,22.715,22.8744,22.677,22.8744,13800.0
2006-06-23 12:30:00,30.11,30.22,30.08,30.21,28650.0,22.8592,22.9427,22.8364,22.9351,28650.0
2006-06-23 13:00:00,30.21,30.21,30.11,30.11,29100.0,22.9351,22.9351,22.8592,22.8592,29100.0
2006-06-23 13:30:00,30.12,30.16,30.07,30.09,11700.0,22.8668,22.8972,22.8288,22.844,11700.0
2006-06-23 14:00:00,30.09,30.09,29.93,29.95,11700.0,22.844,22.844,22.7226,22.7377,11700.0
2006-06-23 14:30:00,29.93,30.07,29.83,29.83,21600.0,22.7226,22.8288,22.6466,22.6466,21600.0
2006-06-23 15:00:00,29.83,29.93,29.81,29.93,20400.0,22.6466,22.7226,22.6315,22.7226,20400.0
2006-06-23 15:30:00,29.93,29.97,29.86,29.87,13800.0,22.7226,22.7529,22.6694,22.677,13800.0
2006-06-26 09:30:00,30.0,30.44,29.99,30.44,30000.0,22.7757,23.1097,22.7681,23.1097,30000.0
2006-06-26 10:00:00,30.44,30.44,30.19,30.21,32850.0,23.1097,23.1097,22.9199,22.9351,32850.0
2006-06-26 10:30:00,30.22,30.29,30.11,30.12,22200.0,22.9427,22.9959,22.8592,22.8668,22200.0
2006-06-26 11:00:00,30.11,30.16,30.04,30.04,18600.0,22.8592,22.8972,22.8061,22.8061,18600.0
2006-06-26 11:30:00,30.04,30.11,30.02,30.02,10050.0,22.8061,22.8592,22.7909,22.7909,10050.0
2006-06-26 12:00:00,30.0,30.1,30.0,30.07,5400.0,22.7757,22.8516,22.7757,22.8288,5400.0
2006-06-26 12:30:00,30.07,30.25,30.07,30.22,8100.0,22.8288,22.9655,22.8288,22.9427,8100.0
2006-06-26 13:00:00,30.25,30.31,30.17,30.17,9150.0,22.9655,23.011,22.9048,22.9048,9150.0
2006-06-26 13:30:00,30.19,30.19,30.13,30.19,7500.0,22.9199,22.9199,22.8744,22.9199,7500.0
2006-06-26 14:00:00,30.17,30.2,30.13,30.15,12450.0,22.9048,22.9275,22.8744,22.8896,12450.0
2006-06-26 14:30:00,30.19,30.23,30.11,30.15,12750.0,22.9199,22.9503,22.8592,22.8896,12750.0
2006-06-26 15:00:00,30.18,30.18,30.08,30.12,16500.0,22.9124,22.9124,22.8364,22.8668,16500.0
2006-06-26 15:30:00,30.12,30.19,30.11,30.12,45600.0,22.8668,22.9199,22.8592,22.8668,45600.0
2006-06-27 09:30:00,30.07,30.34,30.07,30.25,17850.0,22.8288,23.0338,22.8288,22.9655,17850.0
2006-06-27 10:00:00,30.26,30.33,30.03,30.03,12600.0,22.9731,23.0262,22.7985,22.7985,12600.0
2006-06-27 10:30:00,30.02,30.12,30.01,30.01,8550.0,22.7909,22.8668,22.7833,22.7833,8550.0
2006-06-27 11:00:00,30.01,30.01,29.9,29.91,12150.0,22.7833,22.7833,22.6998,22.7074,12150.0
2006-06-27 11:30:00,29.93,30.01,29.86,29.88,20700.0,22.7226,22.7833,22.6694,22.6846,20700.0
2006-06-27 12:00:00,29.85,29.87,29.59,29.59,28200.0,22.6618,22.677,22.4644,22.4644,28200.0
2006-06-27 12:30:00,29.58,29.69,29.47,29.65,46650.0,22.4568,22.5404,22.3733,22.51,46650.0
2006-06-27 13:00:00,29.67,29.74,29.67,29.69,19500.0,22.5252,22.5783,22.5252,22.5404,19500.0
2006-06-27 13:30:00,29.67,29.73,29.67,29.68,12450.0,22.5252,22.5707,22.5252,22.5328,12450.0
2006-06-27 14:00:00,29.68,29.7,29.61,29.66,48450.0,22.5328,22.5479,22.4796,22.5176,48450.0
2006-06-27 14:30:00,29.67,29.68,29.45,29.55,76950.0,22.5252,22.5328,22.3581,22.4341,76950.0
2006-06-27 15:00:00,29.55,29.69,29.55,29.65,40050.0,22.4341,22.5404,22.4341,22.51,40050.0
2006-06-27 15:30:00,29.67,29.69,29.57,29.66,85950.0,22.5252,22.5404,22.4492,22.5176,85950.0
2006-06-28 09:30:00,29.77,29.85,29.72,29.8,23850.0,22.6011,22.6618,22.5631,22.6239,23850.0
2006-06-28 10:00:00,29.81,30.07,29.79,30.05,34350.0,22.6315,22.8288,22.6163,22.8137,34350.0
2006-06-28 10:30:00,30.05,30.05,29.79,29.81,29100.0,22.8137,22.8137,22.6163,22.6315,29100.0
2006-06-28 11:00:00,29.82,29.83,29.67,29.67,30750.0,22.639,22.6466,22.5252,22.5252,30750.0
2006-06-28 11:30:00,29.67,29.77,29.67,29.75,14250.0,22.5252,22.6011,22.5252,22.5859,14250.0
2006-06-28 12:00:00,29.78,29.88,29.78,29.85,8400.0,22.6087,22.6846,22.6087,22.6618,8400.0
2006-06-28 12:30:00,29.84,29.85,29.74,29.8,7500.0,22.6542,22.6618,22.5783,22.6239,7500.0
2006-06-28 13:00:00,29.79,29.87,29.78,29.87,7650.0,22.6163,22.677,22.6087,22.677,7650.0
2006-06-28 13:30:00,29.87,29.87,29.74,29.74,7800.0,22.677,22.677,22.5783,22.5783,7800.0
2006-06-28 14:00:00,29.77,29.96,29.77,29.92,12600.0,22.6011,22.7453,22.6011,22.715,12600.0
2006-06-28 14:30:00,29.91,30.06,29.91,29.97,17550.0,22.7074,22.8213,22.7074,22.7529,17550.0
2006-06-28 15:00:00,29.97,30.03,29.91,29.91,22050.0,22.7529,22.7985,22.7074,22.7074,22050.0
2006-06-28 15:30:00,29.93,30.02,29.89,29.99,38700.0,22.7226,22.7909,22.6922,22.7681,38700.0
2006-06-29 09:30:00,30.09,30.48,30.09,30.48,13650.0,22.844,23.1401,22.844,23.1401,13650.0
2006-06-29 10:00:00,30.49,30.67,30.47,30.54,28500.0,23.1477,23.2844,23.1325,23.1857,28500.0
2006-06-29 10:30:00,30.51,30.53,30.39,30.4,16500.0,23.1629,23.1781,23.0718,23.0794,16500.0
2006-06-29 11:00:00,30.41,30.57,30.4,30.43,10050.0,23.087,23.2084,23.0794,23.1022,10050.0
2006-06-29 11:30:00,30.4,30.41,30.27,30.29,6300.0,23.0794,23.087,22.9807,22.9959,6300.0
2006-06-29 12:00:00,30.26,30.35,30.23,30.35,5850.0,22.9731,23.0414,22.9503,23.0414,5850.0
2006-06-29 12:30:00,30.29,30.37,30.29,30.36,9150.0,22.9959,23.0566,22.9959,23.049,9150.0
2006-06-29 13:00:00,30.39,30.5,30.38,30.47,10500.0,23.0718,23.1553,23.0642,23.1325,10500.0
2006-06-29 13:30:00,30.5,30.53,30.42,30.49,10200.0,23.1553,23.1781,23.0946,23.1477,10200.0
2006-06-29 14:00:00,30.49,30.83,30.45,30.65,25800.0,23.1477,23.4058,23.1173,23.2692,25800.0
2006-06-29 14:30:00,30.59,30.92,30.53,30.83,42000.0,23.2236,23.4742,23.1781,23.4058,42000.0
2006-06-29 15:00:00,30.84,31.01,30.79,30.99,59850.0,23.4134,23.5425,23.3755,23.5273,59850.0
2006-06-29 15:30:00,30.99,31.12,30.97,31.12,68100.0,23.5273,23.626,23.5121,23.626,68100.0
2006-06-30 09:30:00,31.23,31.27,31.01,31.07,13950.0,23.7095,23.7399,23.5425,23.588,13950.0
2006-06-30 10:00:00,31.07,31.07,30.81,30.93,28950.0,23.588,23.588,23.3906,23.4817,28950.0
2006-06-30 10:30:00,30.88,30.96,30.8,30.96,14550.0,23.4438,23.5045,23.3831,23.5045,14550.0
2006-06-30 11:00:00,30.95,31.06,30.93,30.99,14250.0,23.4969,23.5804,23.4817,23.5273,14250.0
2006-06-30 11:30:00,30.95,31.04,30.9,30.97,14850.0,23.4969,23.5653,23.459,23.5121,14850.0
2006-06-30 12:00:00,30.98,31.0,30.93,30.97,12150.0,23.5197,23.5349,23.4817,23.5121,12150.0
2006-06-30 12:30:00,30.97,31.02,30.91,30.93,16050.0,23.5121,23.5501,23.4666,23.4817,16050.0
2006-06-30 13:00:00,30.93,31.03,30.89,31.03,18300.0,23.4817,23.5577,23.4514,23.5577,18300.0
2006-06-30 13:30:00,31.01,31.13,30.95,31.13,13350.0,23.5425,23.6336,23.4969,23.6336,13350.0
2006-06-30 14:00:00,31.09,31.19,31.04,31.19,31800.0,23.6032,23.6791,23.5653,23.6791,31800.0
2006-06-30 14:30:00,31.19,31.36,31.15,31.36,34050.0,23.6791,23.8082,23.6488,23.8082,34050.0
2006-06-30 15:00:00,31.35,31.38,31.29,31.31,48450.0,23.8006,23.8234,23.7551,23.7702,48450.0
2006-06-30 15:30:00,31.31,31.42,31.25,31.41,60900.0,23.7702,23.8538,23.7247,23.8462,60900.0
2006-07-03 09:30:00,31.59,31.75,31.41,31.41,8550.0,23.9828,24.1043,23.8462,23.8462,8550.0
2006-07-03 10:00:00,31.41,31.41,31.33,31.4,13650.0,23.8462,23.8462,23.7854,23.8386,13650.0
2006-07-03 10:30:00,31.37,31.45,31.37,31.4,8250.0,23.8158,23.8765,23.8158,23.8386,8250.0
2006-07-03 11:00:00,31.37,31.5,31.37,31.5,7800.0,23.8158,23.9145,23.8158,23.9145,7800.0
2006-07-03 11:30:00,31.47,31.49,31.35,31.42,12300.0,23.8917,23.9069,23.8006,23.8538,12300.0
2006-07-03 12:00:00,31.42,31.5,31.39,31.5,11700.0,23.8538,23.9145,23.831,23.9145,11700.0
2006-07-03 12:30:00,31.49,31.6,31.48,31.6,22950.0,23.9069,23.9904,23.8993,23.9904,22950.0
2006-07-03 13:00:00,31.59,31.59,31.59,31.59,450.0,23.9828,23.9828,23.9828,23.9828,450.0
2006-07-03 13:30:00,31.59,31.59,31.59,31.59,0.0,23.9828,23.9828,23.9828,23.9828,0.0
2006-07-03 14:00:00,31.59,31.59,31.59,31.59,0.0,23.9828,23.9828,23.9828,23.9828,0.0
2006-07-03 14:30:00,31.59,31.59,31.59,31.59,0.0,23.9828,23.9828,23.9828,23.9828,0.0
2006-07-03 15:00:00,31.59,31.59,31.59,31.59,0.0,23.9828,23.9828,23.9828,23.9828,0.0
2006-07-03 15:30:00,31.59,31.59,31.59,31.59,0.0,23.9828,23.9828,23.9828,23.9828,0.0
2006-07-05 09:30:00,31.45,31.45,31.21,31.22,39900.0,23.8765,23.8765,23.6943,23.7019,39900.0
2006-07-05 10:00:00,31.22,31.41,31.02,31.07,24150.0,23.7019,23.8462,23.5501,23.588,24150.0
2006-07-05 10:30:00,31.06,31.06,30.86,30.86,13500.0,23.5804,23.5804,23.4286,23.4286,13500.0
2006-07-05 11:00:00,30.86,30.92,30.79,30.84,16050.0,23.4286,23.4742,23.3755,23.4134,16050.0
2006-07-05 11:30:00,30.83,30.92,30.82,30.91,9750.0,23.4058,23.4742,23.3982,23.4666,9750.0
2006-07-05 12:00:00,30.91,30.94,30.87,30.94,13350.0,23.4666,23.4893,23.4362,23.4893,13350.0
2006-07-05 12:30:00,30.96,31.02,30.92,30.95,6750.0,23.5045,23.5501,23.4742,23.4969,6750.0
2006-07-05 13:00:00,30.95,31.06,30.95,31.05,9750.0,23.4969,23.5804,23.4969,23.5729,9750.0
2006-07-05 13:30:00,31.06,31.12,31.05,31.05,7500.0,23.5804,23.626,23.5729,23.5729,7500.0
2006-07-05 14:00:00,31.05,31.11,31.03,31.04,9300.0,23.5729,23.6184,23.5577,23.5653,9300.0
2006-07-05 14:30:00,31.0,31.2,31.0,31.15,15900.0,23.5349,23.6867,23.5349,23.6488,15900.0
2006-07-05 15:00:00,31.11,31.14,31.02,31.1,23700.0,23.6184,23.6412,23.5501,23.6108,23700.0
2006-07-05 15:30:00,31.11,31.15,31.06,31.09,26250.0,23.6184,23.6488,23.5804,23.6032,26250.0
2006-07-06 09:30:00,31.09,31.93,31.04,31.87,26400.0,23.6032,24.2409,23.5653,24.1954,26400.0
2006-07-06 10:00:00,31.91,32.17,31.7,31.7,37200.0,24.2258,24.4231,24.0663,24.0663,37200.0
2006-07-06 10:30:00,31.7,31.74,31.5,31.51,15900.0,24.0663,24.0967,23.9145,23.9221,15900.0
2006-07-06 11:00:00,31.5,31.73,31.49,31.66,17400.0,23.9145,24.0891,23.9069,24.036,17400.0
2006-07-06 11:30:00,31.67,31.67,31.49,31.49,9450.0,24.0435,24.0435,23.9069,23.9069,9450.0
2006-07-06 12:00:00,31.49,31.51,31.45,31.48,14100.0,23.9069,23.9221,23.8765,23.8993,14100.0
2006-07-06 12:30:00,31.48,31.53,31.48,31.51,10800.0,23.8993,23.9373,23.8993,23.9221,10800.0
2006-07-06 13:00:00,31.51,31.55,31.43,31.51,9750.0,23.9221,23.9524,23.8613,23.9221,9750.0
2006-07-06 13:30:00,31.51,31.52,31.42,31.42,7050.0,23.9221,23.9297,23.8538,23.8538,7050.0
2006-07-06 14:00:00,31.39,31.43,31.23,31.25,14700.0,23.831,23.8613,23.7095,23.7247,14700.0
2006-07-06 14:30:00,31.25,31.25,31.15,31.21,14700.0,23.7247,23.7247,23.6488,23.6943,14700.0
2006-07-06 15:00:00,31.21,31.34,31.17,31.31,21600.0,23.6943,23.793,23.664,23.7702,21600.0
2006-07-06 15:30:00,31.29,31.37,31.27,31.37,20850.0,23.7551,23.8158,23.7399,23.8158,20850.0
2006-07-07 09:30:00,31.37,31.37,31.33,31.33,1500.0,23.8158,23.8158,23.7854,23.7854,1500.0
2006-07-07 10:00:00,31.18,31.21,31.0,31.17,10050.0,23.6715,23.6943,23.5349,23.664,10050.0
2006-07-07 10:30:00,31.17,31.34,31.11,31.27,8100.0,23.664,23.793,23.6184,23.7399,8100.0
2006-07-07 11:00:00,31.24,31.24,31.17,31.19,4800.0,23.7171,23.7171,23.664,23.6791,4800.0
2006-07-07 11:30:00,31.19,31.33,31.19,31.27,6450.0,23.6791,23.7854,23.6791,23.7399,6450.0
2006-07-07 12:00:00,31.28,31.29,31.23,31.29,8550.0,23.7475,23.7551,23.7095,23.7551,8550.0
2006-07-07 12:30:00,31.29,31.29,31.19,31.25,4950.0,23.7551,23.7551,23.6791,23.7247,4950.0
2006-07-07 13:00:00,31.14,31.14,30.92,31.0,17700.0,23.6412,23.6412,23.4742,23.5349,17700.0
2006-07-07 13:30:00,30.97,30.99,30.93,30.93,6750.0,23.5121,23.5273,23.4817,23.4817,6750.0
2006-07-07 14:00:00,30.95,31.04,30.93,31.04,10950.0,23.4969,23.5653,23.4817,23.5653,10950.0
2006-07-07 14:30:00,31.02,31.02,30.73,30.73,12750.0,23.5501,23.5501,23.3299,23.3299,12750.0
2006-07-07 15:00:00,30.74,30.84,30.68,30.69,14100.0,23.3375,23.4134,23.292,23.2995,14100.0
2006-07-07 15:30:00,30.71,30.81,30.71,30.77,16350.0,23.3147,23.3906,23.3147,23.3603,16350.0
2006-07-10 09:30:00,30.8,30.91,30.73,30.78,7350.0,23.3831,23.4666,23.3299,23.3679,7350.0
2006-07-10 10:00:00,30.79,30.89,30.79,30.89,10500.0,23.3755,23.4514,23.3755,23.4514,10500.0
2006-07-10 10:30:00,30.89,30.93,30.76,30.93,17250.0,23.4514,23.4817,23.3527,23.4817,17250.0
2006-07-10 11:00:00,30.93,30.93,30.76,30.81,21900.0,23.4817,23.4817,23.3527,23.3906,21900.0
2006-07-10 11:30:00,30.81,30.81,30.75,30.79,17100.0,23.3906,23.3906,23.3451,23.3755,17100.0
2006-07-10 12:00:00,30.79,30.79,30.73,30.77,10050.0,23.3755,23.3755,23.3299,23.3603,10050.0
2006-07-10 12:30:00,30.76,30.78,30.71,30.75,6000.0,23.3527,23.3679,23.3147,23.3451,6000.0
2006-07-10 13:00:00,30.73,30.73,30.62,30.65,9450.0,23.3299,23.3299,23.2464,23.2692,9450.0
2006-07-10 13:30:00,30.65,30.65,30.57,30.65,11250.0,23.2692,23.2692,23.2084,23.2692,11250.0
2006-07-10 14:00:00,30.64,30.64,30.55,30.55,16350.0,23.2616,23.2616,23.1933,23.1933,16350.0
2006-07-10 14:30:00,30.53,30.53,30.41,30.47,19350.0,23.1781,23.1781,23.087,23.1325,19350.0
2006-07-10 15:00:00,30.45,30.59,30.43,30.51,68850.0,23.1173,23.2236,23.1022,23.1629,68850.0
2006-07-10 15:30:00,30.51,30.57,30.46,30.53,39900.0,23.1629,23.2084,23.1249,23.1781,39900.0
2006-07-11 09:30:00,30.53,30.53,30.32,30.36,3900.0,23.1781,23.1781,23.0186,23.049,3900.0
2006-07-11 10:00:00,30.35,30.37,30.26,30.37,12450.0,23.0414,23.0566,22.9731,23.0566,12450.0
2006-07-11 10:30:00,30.35,30.35,30.24,30.24,5850.0,23.0414,23.0414,22.9579,22.9579,5850.0
2006-07-11 11:00:00,30.17,30.22,30.11,30.13,7200.0,22.9048,22.9427,22.8592,22.8744,7200.0
2006-07-11 11:30:00,30.17,30.22,30.15,30.19,8100.0,22.9048,22.9427,22.8896,22.9199,8100.0
2006-07-11 12:00:00,30.17,30.23,30.17,30.23,4350.0,22.9048,22.9503,22.9048,22.9503,4350.0
2006-07-11 12:30:00,30.25,30.25,30.17,30.19,4350.0,22.9655,22.9655,22.9048,22.9199,4350.0
2006-07-11 13:00:00,30.18,30.25,30.16,30.25,7350.0,22.9124,22.9655,22.8972,22.9655,7350.0
2006-07-11 13:30:00,30.23,30.35,30.18,30.32,7350.0,22.9503,23.0414,22.9124,23.0186,7350.0
2006-07-11 14:00:00,30.33,30.41,30.33,30.39,8100.0,23.0262,23.087,23.0262,23.0718,8100.0
2006-07-11 14:30:00,30.4,30.4,30.28,30.37,79650.0,23.0794,23.0794,22.9883,23.0566,79650.0
2006-07-11 15:00:00,30.38,30.47,30.32,30.46,17400.0,23.0642,23.1325,23.0186,23.1249,17400.0
2006-07-11 15:30:00,30.45,30.58,30.37,30.43,60750.0,23.1173,23.216,23.0566,23.1022,60750.0
2006-07-12 09:30:00,30.41,30.53,30.4,30.45,5100.0,23.087,23.1781,23.0794,23.1173,5100.0
2006-07-12 10:00:00,30.48,30.51,30.44,30.44,3450.0,23.1401,23.1629,23.1097,23.1097,3450.0
2006-07-12 10:30:00,30.43,30.45,30.31,30.43,19350.0,23.1022,23.1173,23.011,23.1022,19350.0
2006-07-12 11:00:00,30.43,30.53,30.43,30.5,289200.0,23.1022,23.1781,23.1022,23.1553,289200.0
2006-07-12 11:30:00,30.51,30.63,30.51,30.63,4650.0,23.1629,23.254,23.1629,23.254,4650.0
2006-07-12 12:00:00,30.65,30.67,30.62,30.63,9750.0,23.2692,23.2844,23.2464,23.254,9750.0
2006-07-12 12:30:00,30.61,30.69,30.61,30.68,6900.0,23.2388,23.2995,23.2388,23.292,6900.0
2006-07-12 13:00:00,30.67,30.67,30.51,30.52,6150.0,23.2844,23.2844,23.1629,23.1705,6150.0
2006-07-12 13:30:00,30.52,30.6,30.5,30.55,8700.0,23.1705,23.2312,23.1553,23.1933,8700.0
2006-07-12 14:00:00,30.55,30.55,30.39,30.41,21600.0,23.1933,23.1933,23.0718,23.087,21600.0
2006-07-12 14:30:00,30.4,30.41,30.22,30.25,6900.0,23.0794,23.087,22.9427,22.9655,6900.0
2006-07-12 15:00:00,30.28,30.37,30.28,30.37,8550.0,22.9883,23.0566,22.9883,23.0566,8550.0
2006-07-12 15:30:00,30.37,30.41,30.33,30.41,36450.0,23.0566,23.087,23.0262,23.087,36450.0
2006-07-13 09:30:00,30.27,30.27,30.02,30.03,12150.0,23.058,23.058,22.8676,22.8752,12150.0
2006-07-13 10:00:00,30.03,30.03,29.95,30.03,34050.0,22.8752,22.8752,22.8143,22.8752,34050.0
2006-07-13 10:30:00,30.09,30.24,30.04,30.15,23700.0,22.9209,23.0352,22.8828,22.9666,23700.0
2006-07-13 11:00:00,30.15,30.22,30.14,30.17,9900.0,22.9666,23.02,22.959,22.9819,9900.0
2006-07-13 11:30:00,30.17,30.35,30.17,30.28,22650.0,22.9819,23.119,22.9819,23.0657,22650.0
2006-07-13 12:00:00,30.27,30.31,30.25,30.3,11100.0,23.058,23.0885,23.0428,23.0809,11100.0
2006-07-13 12:30:00,30.27,30.3,30.23,30.23,7050.0,23.058,23.0809,23.0276,23.0276,7050.0
2006-07-13 13:00:00,30.23,30.25,30.15,30.15,6150.0,23.0276,23.0428,22.9666,22.9666,6150.0
2006-07-13 13:30:00,30.15,30.15,30.09,30.12,31350.0,22.9666,22.9666,22.9209,22.9438,31350.0
2006-07-13 14:00:00,30.11,30.12,30.03,30.04,42750.0,22.9362,22.9438,22.8752,22.8828,42750.0
2006-07-13 14:30:00,29.97,30.0,29.75,29.8,33000.0,22.8295,22.8524,22.6619,22.7,33000.0
2006-07-13 15:00:00,29.76,29.77,29.55,29.65,23850.0,22.6696,22.6772,22.5096,22.5858,23850.0
2006-07-13 15:30:00,29.65,29.75,29.63,29.71,48000.0,22.5858,22.6619,22.5705,22.6315,48000.0
2006-07-14 09:30:00,29.68,29.73,29.27,29.27,7350.0,22.6086,22.6467,22.2963,22.2963,7350.0
2006-07-14 10:00:00,29.2,29.21,29.09,29.16,12600.0,22.243,22.2506,22.1592,22.2125,12600.0
2006-07-14 10:30:00,29.13,29.22,29.08,29.08,8850.0,22.1897,22.2582,22.1516,22.1516,8850.0
2006-07-14 11:00:00,29.05,29.06,28.63,28.67,49650.0,22.1287,22.1363,21.8088,21.8392,49650.0
2006-07-14 11:30:00,28.63,28.66,28.52,28.55,76800.0,21.8088,21.8316,21.725,21.7478,76800.0
2006-07-14 12:00:00,28.55,28.6,28.29,28.39,78900.0,21.7478,21.7859,21.5498,21.626,78900.0
2006-07-14 12:30:00,28.37,28.63,28.33,28.49,173100.0,21.6107,21.8088,21.5803,21.7021,173100.0
2006-07-14 13:00:00,28.49,28.61,28.39,28.58,12000.0,21.7021,21.7935,21.626,21.7707,12000.0
2006-07-14 13:30:00,28.6,28.66,28.51,28.58,53400.0,21.7859,21.8316,21.7174,21.7707,53400.0
2006-07-14 14:00:00,28.59,28.67,28.57,28.57,23550.0,21.7783,21.8392,21.7631,21.7631,23550.0
2006-07-14 14:30:00,28.58,28.7,28.57,28.67,12600.0,21.7707,21.8621,21.7631,21.8392,12600.0
2006-07-14 15:00:00,28.68,28.8,28.64,28.71,28200.0,21.8469,21.9383,21.8164,21.8697,28200.0
2006-07-14 15:30:00,28.71,28.8,28.67,28.67,39450.0,21.8697,21.9383,21.8392,21.8392,39450.0
2006-07-17 09:30:00,28.53,28.86,28.53,28.62,19650.0,21.7326,21.984,21.7326,21.8012,19650.0
2006-07-17 10:00:00,28.61,28.65,28.53,28.56,17100.0,21.7935,21.824,21.7326,21.7555,17100.0
2006-07-17 10:30:00,28.51,28.51,28.4,28.51,15300.0,21.7174,21.7174,21.6336,21.7174,15300.0
2006-07-17 11:00:00,28.51,28.58,28.42,28.45,18300.0,21.7174,21.7707,21.6488,21.6717,18300.0
2006-07-17 11:30:00,28.45,28.61,28.43,28.52,13350.0,21.6717,21.7935,21.6564,21.725,13350.0
2006-07-17 12:00:00,28.51,28.6,28.51,28.53,18750.0,21.7174,21.7859,21.7174,21.7326,18750.0
2006-07-17 12:30:00,28.54,28.59,28.53,28.58,21750.0,21.7402,21.7783,21.7326,21.7707,21750.0
2006-07-17 13:00:00,28.55,28.63,28.53,28.63,17400.0,21.7478,21.8088,21.7326,21.8088,17400.0
2006-07-17 13:30:00,28.61,28.61,28.53,28.56,12300.0,21.7935,21.7935,21.7326,21.7555,12300.0
2006-07-17 14:00:00,28.57,28.7,28.53,28.7,26100.0,21.7631,21.8621,21.7326,21.8621,26100.0
2006-07-17 14:30:00,28.67,28.67,28.53,28.53,20250.0,21.8392,21.8392,21.7326,21.7326,20250.0
2006-07-17 15:00:00,28.54,28.6,28.53,28.54,29550.0,21.7402,21.7859,21.7326,21.7402,29550.0
2006-07-17 15:30:00,28.53,28.54,28.41,28.47,28950.0,21.7326,21.7402,21.6412,21.6869,28950.0
2006-07-18 09:30:00,28.66,28.95,28.56,28.9,31650.0,21.8316,22.0525,21.7555,22.0144,31650.0
2006-07-18 10:00:00,28.9,28.92,28.79,28.84,35250.0,22.0144,22.0297,21.9307,21.9687,35250.0
2006-07-18 10:30:00,28.89,28.95,28.83,28.83,19050.0,22.0068,22.0525,21.9611,21.9611,19050.0
2006-07-18 11:00:00,28.8,28.8,28.59,28.59,19350.0,21.9383,21.9383,21.7783,21.7783,19350.0
2006-07-18 11:30:00,28.56,28.6,28.51,28.57,15900.0,21.7555,21.7859,21.7174,21.7631,15900.0
2006-07-18 12:00:00,28.58,28.59,28.54,28.59,19200.0,21.7707,21.7783,21.7402,21.7783,19200.0
2006-07-18 12:30:00,28.59,28.62,28.53,28.53,19500.0,21.7783,21.8012,21.7326,21.7326,19500.0
2006-07-18 13:00:00,28.53,28.55,28.45,28.45,21900.0,21.7326,21.7478,21.6717,21.6717,21900.0
2006-07-18 13:30:00,28.47,28.53,28.45,28.49,23400.0,21.6869,21.7326,21.6717,21.7021,23400.0
2006-07-18 14:00:00,28.49,28.5,28.44,28.5,23250.0,21.7021,21.7098,21.664,21.7098,23250.0
2006-07-18 14:30:00,28.53,28.63,28.43,28.45,23250.0,21.7326,21.8088,21.6564,21.6717,23250.0
2006-07-18 15:00:00,28.47,28.53,28.37,28.4,32550.0,21.6869,21.7326,21.6107,21.6336,32550.0
2006-07-18 15:30:00,28.4,28.7,28.4,28.63,27600.0,21.6336,21.8621,21.6336,21.8088,27600.0
2006-07-19 09:30:00,28.5,28.98,28.5,28.97,11700.0,21.7098,22.0754,21.7098,22.0678,11700.0
2006-07-19 10:00:00,28.97,29.3,28.97,29.16,20400.0,22.0678,22.3191,22.0678,22.2125,20400.0
2006-07-19 10:30:00,29.18,29.7,29.17,29.43,29100.0,22.2277,22.6238,22.2201,22.4182,29100.0
2006-07-19 11:00:00,29.45,29.45,29.3,29.37,19950.0,22.4334,22.4334,22.3191,22.3725,19950.0
2006-07-19 11:30:00,29.35,29.45,29.31,29.38,18600.0,22.3572,22.4334,22.3268,22.3801,18600.0
2006-07-19 12:00:00,29.37,29.43,29.32,29.38,15900.0,22.3725,22.4182,22.3344,22.3801,15900.0
2006-07-19 12:30:00,29.38,29.39,29.31,29.38,13950.0,22.3801,22.3877,22.3268,22.3801,13950.0
2006-07-19 13:00:00,29.4,29.57,29.4,29.55,21900.0,22.3953,22.5248,22.3953,22.5096,21900.0
2006-07-19 13:30:00,29.54,29.61,29.48,29.61,25800.0,22.502,22.5553,22.4563,22.5553,25800.0
2006-07-19 14:00:00,29.62,29.67,29.52,29.58,18900.0,22.5629,22.601,22.4867,22.5324,18900.0
2006-07-19 14:30:00,29.56,29.68,29.52,29.63,25500.0,22.5172,22.6086,22.4867,22.5705,25500.0
2006-07-19 15:00:00,29.63,29.67,29.58,29.67,30600.0,22.5705,22.601,22.5324,22.601,30600.0
2006-07-19 15:30:00,29.67,29.77,29.53,29.54,81300.0,22.601,22.6772,22.4943,22.502,81300.0
2006-07-20 09:30:00,29.0,29.01,28.2,28.21,199350.0,22.0906,22.0982,21.4812,21.4888,199350.0
2006-07-20 10:00:00,28.21,28.21,26.0,26.4,735900.0,21.4888,21.4888,19.8054,20.1101,735900.0
2006-07-20 10:30:00,26.4,27.26,26.35,27.23,459900.0,20.1101,20.7652,20.072,20.7423,459900.0
2006-07-20 11:00:00,27.19,27.33,26.71,27.05,293550.0,20.7119,20.8185,20.3462,20.6052,293550.0
2006-07-20 11:30:00,27.05,27.11,26.81,26.97,330450.0,20.6052,20.6509,20.4224,20.5443,330450.0
2006-07-20 12:00:00,26.97,27.06,26.91,26.99,147150.0,20.5443,20.6128,20.4986,20.5595,147150.0
2006-07-20 12:30:00,26.99,27.01,26.96,27.0,53550.0,20.5595,20.5748,20.5367,20.5671,53550.0
2006-07-20 13:00:00,27.01,27.87,27.0,27.41,181050.0,20.5748,21.2299,20.5671,20.8794,181050.0
2006-07-20 13:30:00,27.48,27.49,27.27,27.32,90900.0,20.9328,20.9404,20.7728,20.8109,90900.0
2006-07-20 14:00:00,27.33,27.67,27.31,27.31,74100.0,20.8185,21.0775,20.8033,20.8033,74100.0
2006-07-20 14:30:00,27.31,27.35,27.01,27.11,312900.0,20.8033,20.8337,20.5748,20.6509,312900.0
2006-07-20 15:00:00,27.11,27.29,27.1,27.15,103800.0,20.6509,20.788,20.6433,20.6814,103800.0
2006-07-20 15:30:00,27.15,27.19,26.98,27.14,259200.0,20.6814,20.7119,20.5519,20.6738,259200.0
2006-07-21 09:30:00,27.99,28.3,27.17,27.41,115050.0,21.3213,21.5574,20.6966,20.8794,115050.0
2006-07-21 10:00:00,27.39,27.43,27.23,27.35,113400.0,20.8642,20.8947,20.7423,20.8337,113400.0
2006-07-21 10:30:00,27.36,27.6,27.32,27.33,125250.0,20.8414,21.0242,20.8109,20.8185,125250.0
2006-07-21 11:00:00,27.33,27.43,27.32,27.42,66000.0,20.8185,20.8947,20.8109,20.8871,66000.0
2006-07-21 11:30:00,27.43,27.71,27.33,27.61,73350.0,20.8947,21.108,20.8185,21.0318,73350.0
2006-07-21 12:00:00,27.61,27.62,27.4,27.53,35700.0,21.0318,21.0394,20.8718,20.9709,35700.0
2006-07-21 12:30:00,27.53,27.57,27.42,27.43,29850.0,20.9709,21.0013,20.8871,20.8947,29850.0
2006-07-21 13:00:00,27.44,27.51,27.4,27.41,33750.0,20.9023,20.9556,20.8718,20.8794,33750.0
2006-07-21 13:30:00,27.39,27.48,27.38,27.46,23700.0,20.8642,20.9328,20.8566,20.9175,23700.0
2006-07-21 14:00:00,27.45,27.5,27.34,27.38,25500.0,20.9099,20.948,20.8261,20.8566,25500.0
2006-07-21 14:30:00,27.38,27.43,27.33,27.34,56850.0,20.8566,20.8947,20.8185,20.8261,56850.0
2006-07-21 15:00:00,27.33,27.41,27.33,27.34,54900.0,20.8185,20.8794,20.8185,20.8261,54900.0
2006-07-21 15:30:00,27.34,27.46,27.33,27.34,96300.0,20.8261,20.9175,20.8185,20.8261,96300.0
2006-07-24 09:30:00,27.83,27.83,27.63,27.73,99750.0,21.1994,21.1994,21.047,21.1232,99750.0
2006-07-24 10:00:00,27.73,27.82,27.71,27.82,116550.0,21.1232,21.1918,21.108,21.1918,116550.0
2006-07-24 10:30:00,27.82,27.83,27.73,27.77,71250.0,21.1918,21.1994,21.1232,21.1537,71250.0
2006-07-24 11:00:00,27.77,27.83,27.73,27.77,24000.0,21.1537,21.1994,21.1232,21.1537,24000.0
2006-07-24 11:30:00,27.79,27.83,27.75,27.82,27600.0,21.1689,21.1994,21.1384,21.1918,27600.0
2006-07-24 12:00:00,27.82,27.84,27.76,27.84,16050.0,21.1918,21.207,21.1461,21.207,16050.0
2006-07-24 12:30:00,27.84,27.87,27.83,27.85,52350.0,21.207,21.2299,21.1994,21.2146,52350.0
2006-07-24 13:00:00,27.85,27.91,27.81,27.89,22200.0,21.2146,21.2603,21.1841,21.2451,22200.0
2006-07-24 13:30:00,27.89,27.98,27.88,27.91,12150.0,21.2451,21.3136,21.2375,21.2603,12150.0
2006-07-24 14:00:00,27.93,27.99,27.91,27.99,24900.0,21.2756,21.3213,21.2603,21.3213,24900.0
2006-07-24 14:30:00,27.97,28.11,27.94,28.06,21600.0,21.306,21.4127,21.2832,21.3746,21600.0
2006-07-24 15:00:00,28.06,28.15,28.0,28.0,34200.0,21.3746,21.4431,21.3289,21.3289,34200.0
2006-07-24 15:30:00,28.03,28.04,27.93,27.94,50700.0,21.3517,21.3593,21.2756,21.2832,50700.0
2006-07-25 09:30:00,27.96,28.28,27.9,28.24,23850.0,21.2984,21.5422,21.2527,21.5117,23850.0
2006-07-25 10:00:00,28.25,28.55,28.25,28.38,20550.0,21.5193,21.7478,21.5193,21.6183,20550.0
2006-07-25 10:30:00,28.35,28.35,28.15,28.24,35850.0,21.5955,21.5955,21.4431,21.5117,35850.0
2006-07-25 11:00:00,28.24,28.31,28.22,28.31,19650.0,21.5117,21.565,21.4965,21.565,19650.0
2006-07-25 11:30:00,28.31,28.31,28.19,28.28,17250.0,21.565,21.565,21.4736,21.5422,17250.0
2006-07-25 12:00:00,28.27,28.29,28.21,28.26,17100.0,21.5345,21.5498,21.4888,21.5269,17100.0
2006-07-25 12:30:00,28.28,28.36,28.26,28.34,14850.0,21.5422,21.6031,21.5269,21.5879,14850.0
2006-07-25 13:00:00,28.34,28.43,28.33,28.34,32250.0,21.5879,21.6564,21.5803,21.5879,32250.0
2006-07-25 13:30:00,28.33,28.44,28.33,28.44,23100.0,21.5803,21.664,21.5803,21.664,23100.0
2006-07-25 14:00:00,28.44,28.47,28.34,28.42,42000.0,21.664,21.6869,21.5879,21.6488,42000.0
2006-07-25 14:30:00,28.45,28.62,28.41,28.59,23550.0,21.6717,21.8012,21.6412,21.7783,23550.0
2006-07-25 15:00:00,28.58,28.73,28.58,28.61,20850.0,21.7707,21.885,21.7707,21.7935,20850.0
2006-07-25 15:30:00,28.59,28.73,28.52,28.55,34800.0,21.7783,21.885,21.725,21.7478,34800.0
2006-07-26 09:30:00,28.47,28.6,28.45,28.58,18150.0,21.6869,21.7859,21.6717,21.7707,18150.0
2006-07-26 10:00:00,28.57,28.57,28.17,28.27,100350.0,21.7631,21.7631,21.4584,21.5345,100350.0
2006-07-26 10:30:00,28.25,28.48,28.25,28.32,27900.0,21.5193,21.6945,21.5193,21.5726,27900.0
2006-07-26 11:00:00,28.33,28.48,28.33,28.42,45600.0,21.5803,21.6945,21.5803,21.6488,45600.0
2006-07-26 11:30:00,28.42,28.49,28.35,28.42,20550.0,21.6488,21.7021,21.5955,21.6488,20550.0
2006-07-26 12:00:00,28.42,28.69,28.42,28.69,28200.0,21.6488,21.8545,21.6488,21.8545,28200.0
2006-07-26 12:30:00,28.69,28.75,28.69,28.69,28500.0,21.8545,21.9002,21.8545,21.8545,28500.0
2006-07-26 13:00:00,28.69,28.69,28.56,28.56,12300.0,21.8545,21.8545,21.7555,21.7555,12300.0
2006-07-26 13:30:00,28.57,28.61,28.52,28.6,30000.0,21.7631,21.7935,21.725,21.7859,30000.0
2006-07-26 14:00:00,28.59,28.68,28.53,28.55,33150.0,21.7783,21.8469,21.7326,21.7478,33150.0
2006-07-26 14:30:00,28.55,28.6,28.52,28.59,45900.0,21.7478,21.7859,21.725,21.7783,45900.0
2006-07-26 15:00:00,28.59,28.61,28.5,28.59,46350.0,21.7783,21.7935,21.7098,21.7783,46350.0
2006-07-26 15:30:00,28.6,28.71,28.46,28.55,58050.0,21.7859,21.8697,21.6793,21.7478,58050.0
2006-07-27 09:30:00,28.54,28.81,28.54,28.77,13950.0,21.7402,21.9459,21.7402,21.9154,13950.0
2006-07-27 10:00:00,28.77,28.83,28.69,28.77,21450.0,21.9154,21.9611,21.8545,21.9154,21450.0
2006-07-27 10:30:00,28.77,28.81,28.63,28.69,29850.0,21.9154,21.9459,21.8088,21.8545,29850.0
2006-07-27 11:00:00,28.73,28.81,28.69,28.77,12750.0,21.885,21.9459,21.8545,21.9154,12750.0
2006-07-27 11:30:00,28.77,28.81,28.73,28.73,13950.0,21.9154,21.9459,21.885,21.885,13950.0
2006-07-27 12:00:00,28.69,28.78,28.68,28.74,14400.0,21.8545,21.923,21.8469,21.8926,14400.0
2006-07-27 12:30:00,28.75,28.76,28.7,28.7,9300.0,21.9002,21.9078,21.8621,21.8621,9300.0
2006-07-27 13:00:00,28.7,28.7,28.61,28.68,11250.0,21.8621,21.8621,21.7935,21.8469,11250.0
2006-07-27 13:30:00,28.67,28.73,28.56,28.6,61350.0,21.8392,21.885,21.7555,21.7859,61350.0
2006-07-27 14:00:00,28.6,28.61,28.57,28.59,27450.0,21.7859,21.7935,21.7631,21.7783,27450.0
2006-07-27 14:30:00,28.61,28.65,28.54,28.61,28500.0,21.7935,21.824,21.7402,21.7935,28500.0
2006-07-27 15:00:00,28.61,28.61,28.43,28.45,52500.0,21.7935,21.7935,21.6564,21.6717,52500.0
2006-07-27 15:30:00,28.44,28.54,28.33,28.45,127500.0,21.664,21.7402,21.5803,21.6717,127500.0
2006-07-28 09:30:00,28.65,29.04,28.63,28.91,28200.0,21.824,22.1211,21.8088,22.0221,28200.0
2006-07-28 10:00:00,28.91,29.01,28.9,28.9,19950.0,22.0221,22.0982,22.0144,22.0144,19950.0
2006-07-28 10:30:00,28.87,28.98,28.85,28.9,14850.0,21.9916,22.0754,21.9764,22.0144,14850.0
2006-07-28 11:00:00,28.91,29.11,28.91,29.1,11400.0,22.0221,22.1744,22.0221,22.1668,11400.0
2006-07-28 11:30:00,29.09,29.1,29.02,29.02,7200.0,22.1592,22.1668,22.1059,22.1059,7200.0
2006-07-28 12:00:00,29.07,29.11,29.02,29.05,10050.0,22.1439,22.1744,22.1059,22.1287,10050.0
2006-07-28 12:30:00,29.09,29.13,29.05,29.11,9750.0,22.1592,22.1897,22.1287,22.1744,9750.0
2006-07-28 13:00:00,29.11,29.15,29.07,29.15,14400.0,22.1744,22.2049,22.1439,22.2049,14400.0
2006-07-28 13:30:00,29.11,29.12,28.97,28.97,5100.0,22.1744,22.182,22.0678,22.0678,5100.0
2006-07-28 14:00:00,28.97,29.07,28.93,29.07,13950.0,22.0678,22.1439,22.0373,22.1439,13950.0
2006-07-28 14:30:00,29.0,29.0,28.95,28.96,7800.0,22.0906,22.0906,22.0525,22.0602,7800.0
2006-07-28 15:00:00,28.96,28.99,28.93,28.99,6450.0,22.0602,22.083,22.0373,22.083,6450.0
2006-07-28 15:30:00,28.99,29.0,28.88,28.89,41250.0,22.083,22.0906,21.9992,22.0068,41250.0
2006-07-31 09:30:00,28.7,28.84,28.7,28.77,6600.0,21.8621,21.9687,21.8621,21.9154,6600.0
2006-07-31 10:00:00,28.8,28.81,28.67,28.81,9600.0,21.9383,21.9459,21.8392,21.9459,9600.0
2006-07-31 10:30:00,28.81,28.81,28.77,28.77,6450.0,21.9459,21.9459,21.9154,21.9154,6450.0
2006-07-31 11:00:00,28.79,28.79,28.76,28.76,4950.0,21.9307,21.9307,21.9078,21.9078,4950.0
2006-07-31 11:30:00,28.75,28.8,28.75,28.78,7650.0,21.9002,21.9383,21.9002,21.923,7650.0
2006-07-31 12:00:00,28.78,28.78,28.77,28.77,2850.0,21.923,21.923,21.9154,21.9154,2850.0
2006-07-31 12:30:00,28.77,28.78,28.75,28.76,4800.0,21.9154,21.923,21.9002,21.9078,4800.0
2006-07-31 13:00:00,28.76,28.76,28.75,28.75,3900.0,21.9078,21.9078,21.9002,21.9002,3900.0
2006-07-31 13:30:00,28.75,28.8,28.75,28.8,8550.0,21.9002,21.9383,21.9002,21.9383,8550.0
2006-07-31 14:00:00,28.8,28.83,28.72,28.82,21000.0,21.9383,21.9611,21.8773,21.9535,21000.0
2006-07-31 14:30:00,28.81,28.81,28.79,28.79,2850.0,21.9459,21.9459,21.9307,21.9307,2850.0
2006-07-31 15:00:00,28.79,28.94,28.79,28.87,37050.0,21.9307,22.0449,21.9307,21.9916,37050.0
2006-07-31 15:30:00,28.87,28.97,28.87,28.97,43050.0,21.9916,22.0678,21.9916,22.0678,43050.0
2006-08-01 09:30:00,28.83,28.93,28.78,28.85,19650.0,21.9611,22.0373,21.923,21.9764,19650.0
2006-08-01 10:00:00,28.91,28.97,28.67,28.81,44550.0,22.0221,22.0678,21.8392,21.9459,44550.0
2006-08-01 10:30:00,28.85,28.97,28.84,28.89,28500.0,21.9764,22.0678,21.9687,22.0068,28500.0
2006-08-01 11:00:00,28.87,28.87,28.81,28.82,6750.0,21.9916,21.9916,21.9459,21.9535,6750.0
2006-08-01 11:30:00,28.8,28.81,28.79,28.79,5400.0,21.9383,21.9459,21.9307,21.9307,5400.0
2006-08-01 12:00:00,28.79,28.83,28.79,28.81,15000.0,21.9307,21.9611,21.9307,21.9459,15000.0
2006-08-01 12:30:00,28.83,28.83,28.74,28.78,9300.0,21.9611,21.9611,21.8926,21.923,9300.0
2006-08-01 13:00:00,28.78,28.79,28.71,28.71,6900.0,21.923,21.9307,21.8697,21.8697,6900.0
2006-08-01 13:30:00,28.73,28.8,28.73,28.78,15750.0,21.885,21.9383,21.885,21.923,15750.0
2006-08-01 14:00:00,28.78,28.8,28.78,28.79,3900.0,21.923,21.9383,21.923,21.9307,3900.0
2006-08-01 14:30:00,28.77,28.79,28.73,28.77,15300.0,21.9154,21.9307,21.885,21.9154,15300.0
2006-08-01 15:00:00,28.77,28.87,28.73,28.87,24150.0,21.9154,21.9916,21.885,21.9916,24150.0
2006-08-01 15:30:00,28.85,29.0,28.83,28.94,49800.0,21.9764,22.0906,21.9611,22.0449,49800.0
2006-08-02 09:30:00,28.95,29.11,28.9,29.01,28800.0,22.0525,22.1744,22.0144,22.0982,28800.0
2006-08-02 10:00:00,29.01,29.01,28.89,28.89,30150.0,22.0982,22.0982,22.0068,22.0068,30150.0
2006-08-02 10:30:00,28.94,28.99,28.91,28.99,8100.0,22.0449,22.083,22.0221,22.083,8100.0
2006-08-02 11:00:00,28.99,29.21,28.99,29.15,13350.0,22.083,22.2506,22.083,22.2049,13350.0
2006-08-02 11:30:00,29.15,29.21,29.13,29.2,34050.0,22.2049,22.2506,22.1897,22.243,34050.0
2006-08-02 12:00:00,29.22,29.29,29.19,29.22,8250.0,22.2582,22.3115,22.2354,22.2582,8250.0
2006-08-02 12:30:00,29.22,29.26,29.2,29.25,8700.0,22.2582,22.2887,22.243,22.2811,8700.0
2006-08-02 13:00:00,29.22,29.31,29.2,29.3,40200.0,22.2582,22.3268,22.243,22.3191,40200.0
2006-08-02 13:30:00,29.3,29.33,29.28,29.28,10050.0,22.3191,22.342,22.3039,22.3039,10050.0
2006-08-02 14:00:00,29.29,29.35,29.22,29.33,47250.0,22.3115,22.3572,22.2582,22.342,47250.0
2006-08-02 14:30:00,29.33,29.39,29.27,29.35,62550.0,22.342,22.3877,22.2963,22.3572,62550.0
2006-08-02 15:00:00,29.35,29.39,29.23,29.33,54300.0,22.3572,22.3877,22.2658,22.342,54300.0
2006-08-02 15:30:00,29.34,29.4,29.29,29.39,71850.0,22.3496,22.3953,22.3115,22.3877,71850.0
2006-08-03 09:30:00,29.22,29.55,29.22,29.51,14850.0,22.2582,22.5096,22.2582,22.4791,14850.0
2006-08-03 10:00:00,29.51,29.6,29.47,29.53,25800.0,22.4791,22.5477,22.4486,22.4943,25800.0
2006-08-03 10:30:00,29.53,29.61,29.46,29.61,15150.0,22.4943,22.5553,22.441,22.5553,15150.0
2006-08-03 11:00:00,29.6,29.63,29.45,29.49,19200.0,22.5477,22.5705,22.4334,22.4639,19200.0
2006-08-03 11:30:00,29.51,29.57,29.49,29.57,20850.0,22.4791,22.5248,22.4639,22.5248,20850.0
2006-08-03 12:00:00,29.55,29.61,29.55,29.56,13950.0,22.5096,22.5553,22.5096,22.5172,13950.0
2006-08-03 12:30:00,29.57,29.63,29.57,29.63,16050.0,22.5248,22.5705,22.5248,22.5705,16050.0
2006-08-03 13:00:00,29.63,29.81,29.63,29.77,31500.0,22.5705,22.7076,22.5705,22.6772,31500.0
2006-08-03 13:30:00,29.76,29.8,29.72,29.78,13350.0,22.6696,22.7,22.6391,22.6848,13350.0
2006-08-03 14:00:00,29.78,29.8,29.73,29.75,15000.0,22.6848,22.7,22.6467,22.6619,15000.0
2006-08-03 14:30:00,29.74,29.81,29.72,29.8,14700.0,22.6543,22.7076,22.6391,22.7,14700.0
2006-08-03 15:00:00,29.81,29.83,29.79,29.83,11250.0,22.7076,22.7229,22.6924,22.7229,11250.0
2006-08-03 15:30:00,29.82,29.82,29.63,29.63,29700.0,22.7153,22.7153,22.5705,22.5705,29700.0
2006-08-04 09:30:00,29.75,30.25,29.75,29.97,21900.0,22.6619,23.0428,22.6619,22.8295,21900.0
2006-08-04 10:00:00,29.93,29.94,29.73,29.81,60750.0,22.799,22.8067,22.6467,22.7076,60750.0
2006-08-04 10:30:00,29.78,29.89,29.69,29.69,16800.0,22.6848,22.7686,22.6162,22.6162,16800.0
2006-08-04 11:00:00,29.67,29.71,29.65,29.7,18000.0,22.601,22.6315,22.5858,22.6238,18000.0
2006-08-04 11:30:00,29.71,29.71,29.53,29.53,13650.0,22.6315,22.6315,22.4943,22.4943,13650.0
2006-08-04 12:00:00,29.5,29.52,29.41,29.41,9900.0,22.4715,22.4867,22.4029,22.4029,9900.0
2006-08-04 12:30:00,29.4,29.4,29.28,29.28,18750.0,22.3953,22.3953,22.3039,22.3039,18750.0
2006-08-04 13:00:00,29.29,29.37,29.17,29.18,9300.0,22.3115,22.3725,22.2201,22.2277,9300.0
2006-08-04 13:30:00,29.17,29.25,29.17,29.25,4200.0,22.2201,22.2811,22.2201,22.2811,4200.0
2006-08-04 14:00:00,29.24,29.29,29.09,29.09,25500.0,22.2734,22.3115,22.1592,22.1592,25500.0
2006-08-04 14:30:00,29.09,29.18,29.09,29.12,12450.0,22.1592,22.2277,22.1592,22.182,12450.0
2006-08-04 15:00:00,29.12,29.25,29.05,29.21,22200.0,22.182,22.2811,22.1287,22.2506,22200.0
2006-08-04 15:30:00,29.21,29.29,29.2,29.29,20550.0,22.2506,22.3115,22.243,22.3115,20550.0
2006-08-07 09:30:00,29.29,29.37,29.25,29.27,7800.0,22.3115,22.3725,22.2811,22.2963,7800.0
2006-08-07 10:00:00,29.23,29.23,29.07,29.08,7650.0,22.2658,22.2658,22.1439,22.1516,7650.0
2006-08-07 10:30:00,29.09,29.16,29.05,29.1,9750.0,22.1592,22.2125,22.1287,22.1668,9750.0
2006-08-07 11:00:00,29.09,29.09,29.03,29.05,5700.0,22.1592,22.1592,22.1135,22.1287,5700.0
2006-08-07 11:30:00,29.05,29.13,29.05,29.13,8850.0,22.1287,22.1897,22.1287,22.1897,8850.0
2006-08-07 12:00:00,29.09,29.11,29.02,29.03,14700.0,22.1592,22.1744,22.1059,22.1135,14700.0
2006-08-07 12:30:00,29.0,29.13,29.0,29.08,18150.0,22.0906,22.1897,22.0906,22.1516,18150.0
2006-08-07 13:00:00,29.07,29.08,28.98,29.02,63450.0,22.1439,22.1516,22.0754,22.1059,63450.0
2006-08-07 13:30:00,29.02,29.11,28.99,29.02,61500.0,22.1059,22.1744,22.083,22.1059,61500.0
2006-08-07 14:00:00,29.03,29.13,28.99,29.07,41550.0,22.1135,22.1897,22.083,22.1439,41550.0
2006-08-07 14:30:00,29.06,29.07,29.0,29.03,78900.0,22.1363,22.1439,22.0906,22.1135,78900.0
2006-08-07 15:00:00,29.03,29.05,28.99,28.99,30750.0,22.1135,22.1287,22.083,22.083,30750.0
2006-08-07 15:30:00,29.0,29.07,29.0,29.07,22350.0,22.0906,22.1439,22.0906,22.1439,22350.0
2006-08-08 09:30:00,29.13,29.25,28.95,29.02,9900.0,22.1897,22.2811,22.0525,22.1059,9900.0
2006-08-08 10:00:00,28.96,29.08,28.91,28.96,8850.0,22.0602,22.1516,22.0221,22.0602,8850.0
2006-08-08 10:30:00,28.95,28.95,28.87,28.9,7500.0,22.0525,22.0525,21.9916,22.0144,7500.0
2006-08-08 11:00:00,28.89,29.03,28.88,29.01,16350.0,22.0068,22.1135,21.9992,22.0982,16350.0
2006-08-08 11:30:00,29.03,29.07,28.94,28.99,5850.0,22.1135,22.1439,22.0449,22.083,5850.0
2006-08-08 12:00:00,28.99,29.0,28.93,28.99,7650.0,22.083,22.0906,22.0373,22.083,7650.0
2006-08-08 12:30:00,29.0,29.0,28.9,28.94,10950.0,22.0906,22.0906,22.0144,22.0449,10950.0
2006-08-08 13:00:00,28.93,28.98,28.92,28.92,6600.0,22.0373,22.0754,22.0297,22.0297,6600.0
2006-08-08 13:30:00,28.97,28.97,28.89,28.93,3300.0,22.0678,22.0678,22.0068,22.0373,3300.0
2006-08-08 14:00:00,28.92,28.97,28.83,28.83,40350.0,22.0297,22.0678,21.9611,21.9611,40350.0
2006-08-08 14:30:00,28.83,28.93,28.78,28.85,18900.0,21.9611,22.0373,21.923,21.9764,18900.0
2006-08-08 15:00:00,28.85,28.89,28.71,28.79,24000.0,21.9764,22.0068,21.8697,21.9307,24000.0
2006-08-08 15:30:00,28.76,28.8,28.71,28.78,30750.0,21.9078,21.9383,21.8697,21.923,30750.0
2006-08-09 09:30:00,28.89,28.89,28.81,28.88,10650.0,22.0068,22.0068,21.9459,21.9992,10650.0
2006-08-09 10:00:00,28.86,28.86,28.53,28.6,22650.0,21.984,21.984,21.7326,21.7859,22650.0
2006-08-09 10:30:00,28.55,28.66,28.5,28.66,17250.0,21.7478,21.8316,21.7098,21.8316,17250.0
2006-08-09 11:00:00,28.69,28.77,28.69,28.77,6000.0,21.8545,21.9154,21.8545,21.9154,6000.0
2006-08-09 11:30:00,28.78,28.85,28.76,28.78,10800.0,21.923,21.9764,21.9078,21.923,10800.0
2006-08-09 12:00:00,28.79,28.79,28.74,28.74,2100.0,21.9307,21.9307,21.8926,21.8926,2100.0
2006-08-09 12:30:00,28.72,28.72,28.62,28.63,4350.0,21.8773,21.8773,21.8012,21.8088,4350.0
2006-08-09 13:00:00,28.63,28.67,28.57,28.58,4950.0,21.8088,21.8392,21.7631,21.7707,4950.0
2006-08-09 13:30:00,28.57,28.61,28.49,28.55,9450.0,21.7631,21.7935,21.7021,21.7478,9450.0
2006-08-09 14:00:00,28.52,28.61,28.52,28.55,10800.0,21.725,21.7935,21.725,21.7478,10800.0
2006-08-09 14:30:00,28.56,28.56,28.29,28.29,15450.0,21.7555,21.7555,21.5498,21.5498,15450.0
2006-08-09 15:00:00,28.24,28.25,28.15,28.16,15900.0,21.5117,21.5193,21.4431,21.4508,15900.0
2006-08-09 15:30:00,28.2,28.25,28.12,28.14,25350.0,21.4812,21.5193,21.4203,21.4355,25350.0
2006-08-10 09:30:00,28.01,28.13,27.91,27.99,13200.0,21.3365,21.4279,21.2603,21.3213,13200.0
2006-08-10 10:00:00,27.99,28.0,27.93,28.0,10500.0,21.3213,21.3289,21.2756,21.3289,10500.0
2006-08-10 10:30:00,28.01,28.1,28.0,28.08,15450.0,21.3365,21.4051,21.3289,21.3898,15450.0
2006-08-10 11:00:00,28.08,28.23,28.07,28.16,17100.0,21.3898,21.5041,21.3822,21.4508,17100.0
2006-08-10 11:30:00,28.14,28.14,28.01,28.1,7350.0,21.4355,21.4355,21.3365,21.4051,7350.0
2006-08-10 12:00:00,28.11,28.15,28.07,28.11,5700.0,21.4127,21.4431,21.3822,21.4127,5700.0
2006-08-10 12:30:00,28.05,28.1,28.04,28.1,4950.0,21.367,21.4051,21.3593,21.4051,4950.0
2006-08-10 13:00:00,28.09,28.13,28.09,28.13,4950.0,21.3974,21.4279,21.3974,21.4279,4950.0
2006-08-10 13:30:00,28.13,28.23,28.13,28.14,12600.0,21.4279,21.5041,21.4279,21.4355,12600.0
2006-08-10 14:00:00,28.15,28.23,28.15,28.19,31650.0,21.4431,21.5041,21.4431,21.4736,31650.0
2006-08-10 14:30:00,28.19,28.19,28.12,28.15,20400.0,21.4736,21.4736,21.4203,21.4431,20400.0
2006-08-10 15:00:00,28.15,28.17,28.09,28.09,34500.0,21.4431,21.4584,21.3974,21.3974,34500.0
2006-08-10 15:30:00,28.1,28.14,28.1,28.13,192600.0,21.4051,21.4355,21.4051,21.4279,192600.0
2006-08-11 09:30:00,28.13,28.17,28.03,28.1,3000.0,21.4279,21.4584,21.3517,21.4051,3000.0
2006-08-11 10:00:00,28.07,28.07,27.96,27.99,10650.0,21.3822,21.3822,21.2984,21.3213,10650.0
2006-08-11 10:30:00,27.99,28.07,27.97,28.01,11550.0,21.3213,21.3822,21.306,21.3365,11550.0
2006-08-11 11:00:00,28.01,28.07,28.0,28.0,9300.0,21.3365,21.3822,21.3289,21.3289,9300.0
2006-08-11 11:30:00,27.98,28.02,27.9,27.9,9300.0,21.3136,21.3441,21.2527,21.2527,9300.0
2006-08-11 12:00:00,27.93,27.93,27.84,27.87,5100.0,21.2756,21.2756,21.207,21.2299,5100.0
2006-08-11 12:30:00,27.87,27.93,27.82,27.85,9300.0,21.2299,21.2756,21.1918,21.2146,9300.0
2006-08-11 13:00:00,27.86,27.9,27.8,27.81,51750.0,21.2222,21.2527,21.1765,21.1841,51750.0
2006-08-11 13:30:00,27.81,27.91,27.81,27.91,13950.0,21.1841,21.2603,21.1841,21.2603,13950.0
2006-08-11 14:00:00,27.91,27.97,27.85,27.86,16200.0,21.2603,21.306,21.2146,21.2222,16200.0
2006-08-11 14:30:00,27.87,27.97,27.86,27.95,13050.0,21.2299,21.306,21.2222,21.2908,13050.0
2006-08-11 15:00:00,27.94,28.04,27.89,28.03,46650.0,21.2832,21.3593,21.2451,21.3517,46650.0
2006-08-11 15:30:00,28.03,28.04,27.97,27.99,75600.0,21.3517,21.3593,21.306,21.3213,75600.0
2006-08-14 09:30:00,28.09,28.25,28.09,28.2,4200.0,21.3974,21.5193,21.3974,21.4812,4200.0
2006-08-14 10:00:00,28.2,28.21,28.13,28.15,6150.0,21.4812,21.4888,21.4279,21.4431,6150.0
2006-08-14 10:30:00,28.15,28.17,28.12,28.17,17400.0,21.4431,21.4584,21.4203,21.4584,17400.0
2006-08-14 11:00:00,28.17,28.3,28.16,28.3,15450.0,21.4584,21.5574,21.4508,21.5574,15450.0
2006-08-14 11:30:00,28.3,28.33,28.3,28.33,7050.0,21.5574,21.5803,21.5574,21.5803,7050.0
2006-08-14 12:00:00,28.33,28.37,28.27,28.29,19650.0,21.5803,21.6107,21.5345,21.5498,19650.0
2006-08-14 12:30:00,28.27,28.3,28.24,28.29,10200.0,21.5345,21.5574,21.5117,21.5498,10200.0
2006-08-14 13:00:00,28.27,28.29,28.27,28.28,4350.0,21.5345,21.5498,21.5345,21.5422,4350.0
2006-08-14 13:30:00,28.29,28.29,28.25,28.25,7350.0,21.5498,21.5498,21.5193,21.5193,7350.0
2006-08-14 14:00:00,28.24,28.24,28.11,28.13,10800.0,21.5117,21.5117,21.4127,21.4279,10800.0
2006-08-14 14:30:00,28.11,28.16,27.98,27.99,19200.0,21.4127,21.4508,21.3136,21.3213,19200.0
2006-08-14 15:00:00,27.99,28.01,27.9,28.01,11850.0,21.3213,21.3365,21.2527,21.3365,11850.0
2006-08-14 15:30:00,28.01,28.02,27.95,27.98,16350.0,21.3365,21.3441,21.2908,21.3136,16350.0
2006-08-15 09:30:00,28.33,28.4,28.27,28.27,12000.0,21.5803,21.6336,21.5345,21.5345,12000.0
2006-08-15 10:00:00,28.32,28.32,28.27,28.28,21600.0,21.5726,21.5726,21.5345,21.5422,21600.0
2006-08-15 10:30:00,28.29,28.5,28.29,28.5,16800.0,21.5498,21.7098,21.5498,21.7098,16800.0
2006-08-15 11:00:00,28.5,28.5,28.43,28.43,10350.0,21.7098,21.7098,21.6564,21.6564,10350.0
2006-08-15 11:30:00,28.43,28.43,28.38,28.41,3450.0,21.6564,21.6564,21.6183,21.6412,3450.0
2006-08-15 12:00:00,28.36,28.45,28.36,28.36,14850.0,21.6031,21.6717,21.6031,21.6031,14850.0
2006-08-15 12:30:00,28.4,28.4,28.36,28.38,6300.0,21.6336,21.6336,21.6031,21.6183,6300.0
2006-08-15 13:00:00,28.39,28.41,28.31,28.37,3600.0,21.626,21.6412,21.565,21.6107,3600.0
2006-08-15 13:30:00,28.35,28.39,28.33,28.33,6600.0,21.5955,21.626,21.5803,21.5803,6600.0
2006-08-15 14:00:00,28.37,28.38,28.35,28.37,13350.0,21.6107,21.6183,21.5955,21.6107,13350.0
2006-08-15 14:30:00,28.35,28.47,28.35,28.47,7650.0,21.5955,21.6869,21.5955,21.6869,7650.0
2006-08-15 15:00:00,28.46,28.47,28.38,28.41,26250.0,21.6793,21.6869,21.6183,21.6412,26250.0
2006-08-15 15:30:00,28.43,28.48,28.42,28.47,28800.0,21.6564,21.6945,21.6488,21.6869,28800.0
2006-08-16 09:30:00,28.51,28.71,28.49,28.51,22950.0,21.7174,21.8697,21.7021,21.7174,22950.0
2006-08-16 10:00:00,28.52,28.52,28.42,28.45,14850.0,21.725,21.725,21.6488,21.6717,14850.0
2006-08-16 10:30:00,28.44,28.59,28.43,28.55,62850.0,21.664,21.7783,21.6564,21.7478,62850.0
2006-08-16 11:00:00,28.55,28.56,28.53,28.53,12450.0,21.7478,21.7555,21.7326,21.7326,12450.0
2006-08-16 11:30:00,28.55,28.66,28.53,28.66,25500.0,21.7478,21.8316,21.7326,21.8316,25500.0
2006-08-16 12:00:00,28.63,28.67,28.63,28.67,35550.0,21.8088,21.8392,21.8088,21.8392,35550.0
2006-08-16 12:30:00,28.67,28.81,28.66,28.67,24150.0,21.8392,21.9459,21.8316,21.8392,24150.0
2006-08-16 13:00:00,28.68,28.73,28.65,28.66,33900.0,21.8469,21.885,21.824,21.8316,33900.0
2006-08-16 13:30:00,28.68,28.72,28.68,28.71,23250.0,21.8469,21.8773,21.8469,21.8697,23250.0
2006-08-16 14:00:00,28.7,28.81,28.67,28.81,71850.0,21.8621,21.9459,21.8392,21.9459,71850.0
2006-08-16 14:30:00,28.81,28.96,28.79,28.93,52350.0,21.9459,22.0602,21.9307,22.0373,52350.0
2006-08-16 15:00:00,28.93,29.08,28.92,29.07,24150.0,22.0373,22.1516,22.0297,22.1439,24150.0
2006-08-16 15:30:00,29.07,29.16,29.03,29.03,26700.0,22.1439,22.2125,22.1135,22.1135,26700.0
2006-08-17 09:30:00,28.85,29.03,28.85,28.99,3000.0,21.9764,22.1135,21.9764,22.083,3000.0
2006-08-17 10:00:00,28.99,29.2,28.99,29.08,13800.0,22.083,22.243,22.083,22.1516,13800.0
2006-08-17 10:30:00,29.08,29.16,29.0,29.16,14100.0,22.1516,22.2125,22.0906,22.2125,14100.0
2006-08-17 11:00:00,29.17,29.24,29.14,29.2,6900.0,22.2201,22.2734,22.1973,22.243,6900.0
2006-08-17 11:30:00,29.2,29.23,29.19,29.2,6450.0,22.243,22.2658,22.2354,22.243,6450.0
2006-08-17 12:00:00,29.21,29.36,29.19,29.35,4350.0,22.2506,22.3649,22.2354,22.3572,4350.0
2006-08-17 12:30:00,29.35,29.35,29.28,29.33,5250.0,22.3572,22.3572,22.3039,22.342,5250.0
2006-08-17 13:00:00,29.33,29.33,29.16,29.22,16200.0,22.342,22.342,22.2125,22.2582,16200.0
2006-08-17 13:30:00,29.23,29.23,29.13,29.15,12000.0,22.2658,22.2658,22.1897,22.2049,12000.0
2006-08-17 14:00:00,29.19,29.19,28.94,28.94,13500.0,22.2354,22.2354,22.0449,22.0449,13500.0
2006-08-17 14:30:00,28.99,29.09,28.98,29.05,7950.0,22.083,22.1592,22.0754,22.1287,7950.0
2006-08-17 15:00:00,29.07,29.18,29.07,29.18,8400.0,22.1439,22.2277,22.1439,22.2277,8400.0
2006-08-17 15:30:00,29.15,29.24,29.15,29.22,18150.0,22.2049,22.2734,22.2049,22.2582,18150.0
2006-08-18 09:30:00,29.32,29.33,28.97,28.98,10950.0,22.3344,22.342,22.0678,22.0754,10950.0
2006-08-18 10:00:00,28.95,29.03,28.94,28.94,2550.0,22.0525,22.1135,22.0449,22.0449,2550.0
2006-08-18 10:30:00,28.93,28.97,28.93,28.93,8400.0,22.0373,22.0678,22.0373,22.0373,8400.0
2006-08-18 11:00:00,28.88,28.98,28.88,28.91,7050.0,21.9992,22.0754,21.9992,22.0221,7050.0
2006-08-18 11:30:00,28.87,28.88,28.81,28.87,7500.0,21.9916,21.9992,21.9459,21.9916,7500.0
2006-08-18 12:00:00,28.9,28.9,28.81,28.84,2550.0,22.0144,22.0144,21.9459,21.9687,2550.0
2006-08-18 12:30:00,28.85,28.86,28.76,28.77,6450.0,21.9764,21.984,21.9078,21.9154,6450.0
2006-08-18 13:00:00,28.77,28.77,28.71,28.72,6450.0,21.9154,21.9154,21.8697,21.8773,6450.0
2006-08-18 13:30:00,28.73,28.75,28.67,28.68,7650.0,21.885,21.9002,21.8392,21.8469,7650.0
2006-08-18 14:00:00,28.65,28.79,28.65,28.76,14100.0,21.824,21.9307,21.824,21.9078,14100.0
2006-08-18 14:30:00,28.79,28.79,28.74,28.75,3300.0,21.9307,21.9307,21.8926,21.9002,3300.0
2006-08-18 15:00:00,28.79,28.83,28.66,28.81,51150.0,21.9307,21.9611,21.8316,21.9459,51150.0
2006-08-18 15:30:00,28.81,28.87,28.79,28.8,45750.0,21.9459,21.9916,21.9307,21.9383,45750.0
2006-08-21 09:30:00,28.8,28.81,28.59,28.67,8700.0,21.9383,21.9459,21.7783,21.8392,8700.0
2006-08-21 10:00:00,28.65,28.71,28.6,28.68,4950.0,21.824,21.8697,21.7859,21.8469,4950.0
2006-08-21 10:30:00,28.69,28.71,28.53,28.53,5100.0,21.8545,21.8697,21.7326,21.7326,5100.0
2006-08-21 11:00:00,28.55,28.55,28.49,28.55,3750.0,21.7478,21.7478,21.7021,21.7478,3750.0
2006-08-21 11:30:00,28.52,28.57,28.42,28.42,4650.0,21.725,21.7631,21.6488,21.6488,4650.0
2006-08-21 12:00:00,28.46,28.53,28.43,28.48,4350.0,21.6793,21.7326,21.6564,21.6945,4350.0
2006-08-21 12:30:00,28.51,28.59,28.51,28.56,3300.0,21.7174,21.7783,21.7174,21.7555,3300.0
2006-08-21 13:00:00,28.58,28.59,28.47,28.51,3450.0,21.7707,21.7783,21.6869,21.7174,3450.0
2006-08-21 13:30:00,28.51,28.55,28.51,28.52,5100.0,21.7174,21.7478,21.7174,21.725,5100.0
2006-08-21 14:00:00,28.52,28.62,28.52,28.55,6300.0,21.725,21.8012,21.725,21.7478,6300.0
2006-08-21 14:30:00,28.55,28.59,28.53,28.56,6750.0,21.7478,21.7783,21.7326,21.7555,6750.0
2006-08-21 15:00:00,28.58,28.69,28.55,28.63,11250.0,21.7707,21.8545,21.7478,21.8088,11250.0
2006-08-21 15:30:00,28.66,28.67,28.51,28.51,15000.0,21.8316,21.8392,21.7174,21.7174,15000.0
2006-08-22 09:30:00,28.44,28.66,28.3,28.45,17100.0,21.664,21.8316,21.5574,21.6717,17100.0
2006-08-22 10:00:00,28.45,28.59,28.41,28.53,8400.0,21.6717,21.7783,21.6412,21.7326,8400.0
2006-08-22 10:30:00,28.53,28.54,28.47,28.49,27150.0,21.7326,21.7402,21.6869,21.7021,27150.0
2006-08-22 11:00:00,28.48,28.52,28.47,28.51,12300.0,21.6945,21.725,21.6869,21.7174,12300.0
2006-08-22 11:30:00,28.51,28.55,28.47,28.47,9150.0,21.7174,21.7478,21.6869,21.6869,9150.0
2006-08-22 12:00:00,28.49,28.5,28.42,28.45,11250.0,21.7021,21.7098,21.6488,21.6717,11250.0
2006-08-22 12:30:00,28.44,28.51,28.43,28.46,6150.0,21.664,21.7174,21.6564,21.6793,6150.0
2006-08-22 13:00:00,28.46,28.46,28.27,28.33,10350.0,21.6793,21.6793,21.5345,21.5803,10350.0
2006-08-22 13:30:00,28.35,28.35,28.26,28.27,10050.0,21.5955,21.5955,21.5269,21.5345,10050.0
2006-08-22 14:00:00,28.27,28.32,28.23,28.31,6600.0,21.5345,21.5726,21.5041,21.565,6600.0
2006-08-22 14:30:00,28.31,28.38,28.29,28.33,17250.0,21.565,21.6183,21.5498,21.5803,17250.0
2006-08-22 15:00:00,28.34,28.38,28.3,28.33,23850.0,21.5879,21.6183,21.5574,21.5803,23850.0
2006-08-22 15:30:00,28.31,28.39,28.31,28.37,23100.0,21.565,21.626,21.565,21.6107,23100.0
2006-08-23 09:30:00,28.32,28.45,28.22,28.43,9600.0,21.5726,21.6717,21.4965,21.6564,9600.0
2006-08-23 10:00:00,28.45,28.45,28.24,28.24,7050.0,21.6717,21.6717,21.5117,21.5117,7050.0
2006-08-23 10:30:00,28.25,28.26,28.21,28.23,7650.0,21.5193,21.5269,21.4888,21.5041,7650.0
2006-08-23 11:00:00,28.23,28.25,28.11,28.16,22950.0,21.5041,21.5193,21.4127,21.4508,22950.0
2006-08-23 11:30:00,28.17,28.23,28.13,28.19,8250.0,21.4584,21.5041,21.4279,21.4736,8250.0
2006-08-23 12:00:00,28.18,28.23,28.16,28.17,4650.0,21.466,21.5041,21.4508,21.4584,4650.0
2006-08-23 12:30:00,28.15,28.19,28.15,28.19,4200.0,21.4431,21.4736,21.4431,21.4736,4200.0
2006-08-23 13:00:00,28.21,28.23,28.11,28.15,5700.0,21.4888,21.5041,21.4127,21.4431,5700.0
2006-08-23 13:30:00,28.14,28.15,28.01,28.01,6150.0,21.4355,21.4431,21.3365,21.3365,6150.0
2006-08-23 14:00:00,28.02,28.03,27.99,28.0,6750.0,21.3441,21.3517,21.3213,21.3289,6750.0
2006-08-23 14:30:00,28.02,28.03,27.99,27.99,5850.0,21.3441,21.3517,21.3213,21.3213,5850.0
2006-08-23 15:00:00,27.98,28.01,27.87,27.99,11100.0,21.3136,21.3365,21.2299,21.3213,11100.0
2006-08-23 15:30:00,27.99,28.16,27.99,28.11,12750.0,21.3213,21.4508,21.3213,21.4127,12750.0
2006-08-24 09:30:00,27.92,28.05,27.92,28.03,22200.0,21.2679,21.367,21.2679,21.3517,22200.0
2006-08-24 10:00:00,28.01,28.03,27.97,27.98,9900.0,21.3365,21.3517,21.306,21.3136,9900.0
2006-08-24 10:30:00,27.94,27.94,27.87,27.93,24900.0,21.2832,21.2832,21.2299,21.2756,24900.0
2006-08-24 11:00:00,27.92,27.93,27.8,27.8,10350.0,21.2679,21.2756,21.1765,21.1765,10350.0
2006-08-24 11:30:00,27.83,27.85,27.79,27.84,36000.0,21.1994,21.2146,21.1689,21.207,36000.0
2006-08-24 12:00:00,27.84,27.87,27.82,27.86,19200.0,21.207,21.2299,21.1918,21.2222,19200.0
2006-08-24 12:30:00,27.86,27.89,27.83,27.89,5400.0,21.2222,21.2451,21.1994,21.2451,5400.0
2006-08-24 13:00:00,27.89,27.96,27.87,27.96,11550.0,21.2451,21.2984,21.2299,21.2984,11550.0
2006-08-24 13:30:00,27.96,27.99,27.89,27.95,16650.0,21.2984,21.3213,21.2451,21.2908,16650.0
2006-08-24 14:00:00,27.95,27.99,27.95,27.99,6450.0,21.2908,21.3213,21.2908,21.3213,6450.0
2006-08-24 14:30:00,27.99,27.99,27.95,27.97,4650.0,21.3213,21.3213,21.2908,21.306,4650.0
2006-08-24 15:00:00,27.99,28.02,27.9,27.99,22800.0,21.3213,21.3441,21.2527,21.3213,22800.0
2006-08-24 15:30:00,28.01,28.08,27.99,28.05,30900.0,21.3365,21.3898,21.3213,21.367,30900.0
2006-08-25 09:30:00,28.05,28.05,27.83,27.97,9150.0,21.367,21.367,21.1994,21.306,9150.0
2006-08-25 10:00:00,27.95,28.09,27.91,27.95,6600.0,21.2908,21.3974,21.2603,21.2908,6600.0
2006-08-25 10:30:00,27.93,27.97,27.86,27.87,4200.0,21.2756,21.306,21.2222,21.2299,4200.0
2006-08-25 11:00:00,27.86,27.89,27.82,27.89,7200.0,21.2222,21.2451,21.1918,21.2451,7200.0
2006-08-25 11:30:00,27.86,27.86,27.77,27.81,2700.0,21.2222,21.2222,21.1537,21.1841,2700.0
2006-08-25 12:00:00,27.81,27.85,27.81,27.85,2250.0,21.1841,21.2146,21.1841,21.2146,2250.0
2006-08-25 12:30:00,27.86,27.88,27.8,27.8,2250.0,21.2222,21.2375,21.1765,21.1765,2250.0
2006-08-25 13:00:00,27.81,27.83,27.79,27.8,2550.0,21.1841,21.1994,21.1689,21.1765,2550.0
2006-08-25 13:30:00,27.79,27.83,27.79,27.82,7050.0,21.1689,21.1994,21.1689,21.1918,7050.0
2006-08-25 14:00:00,27.82,27.83,27.76,27.82,6600.0,21.1918,21.1994,21.1461,21.1918,6600.0
2006-08-25 14:30:00,27.83,27.89,27.81,27.89,5700.0,21.1994,21.2451,21.1841,21.2451,5700.0
2006-08-25 15:00:00,27.87,27.91,27.85,27.9,2850.0,21.2299,21.2603,21.2146,21.2527,2850.0
2006-08-25 15:30:00,27.91,27.94,27.87,27.91,9900.0,21.2603,21.2832,21.2299,21.2603,9900.0
2006-08-28 09:30:00,28.03,28.08,27.97,28.08,9900.0,21.3517,21.3898,21.306,21.3898,9900.0
2006-08-28 10:00:00,28.09,28.26,28.09,28.26,4200.0,21.3974,21.5269,21.3974,21.5269,4200.0
2006-08-28 10:30:00,28.25,28.3,28.22,28.27,2700.0,21.5193,21.5574,21.4965,21.5345,2700.0
2006-08-28 11:00:00,28.27,28.33,28.23,28.23,4200.0,21.5345,21.5803,21.5041,21.5041,4200.0
2006-08-28 11:30:00,28.27,28.32,28.22,28.32,3000.0,21.5345,21.5726,21.4965,21.5726,3000.0
2006-08-28 12:00:00,28.29,28.3,28.29,28.29,2100.0,21.5498,21.5574,21.5498,21.5498,2100.0
2006-08-28 12:30:00,28.28,28.28,28.2,28.2,3150.0,21.5422,21.5422,21.4812,21.4812,3150.0
2006-08-28 13:00:00,28.21,28.23,28.16,28.23,2700.0,21.4888,21.5041,21.4508,21.5041,2700.0
2006-08-28 13:30:00,28.23,28.29,28.22,28.29,5100.0,21.5041,21.5498,21.4965,21.5498,5100.0
2006-08-28 14:00:00,28.29,28.33,28.19,28.19,8850.0,21.5498,21.5803,21.4736,21.4736,8850.0
2006-08-28 14:30:00,28.2,28.26,28.19,28.26,10500.0,21.4812,21.5269,21.4736,21.5269,10500.0
2006-08-28 15:00:00,28.23,28.25,28.18,28.2,7800.0,21.5041,21.5193,21.466,21.4812,7800.0
2006-08-28 15:30:00,28.2,28.23,28.16,28.2,19050.0,21.4812,21.5041,21.4508,21.4812,19050.0
2006-08-29 09:30:00,28.1,28.14,27.77,28.0,35550.0,21.4051,21.4355,21.1537,21.3289,35550.0
2006-08-29 10:00:00,27.99,28.07,27.83,28.01,27000.0,21.3213,21.3822,21.1994,21.3365,27000.0
2006-08-29 10:30:00,28.02,28.05,27.97,27.98,11700.0,21.3441,21.367,21.306,21.3136,11700.0
2006-08-29 11:00:00,27.97,28.03,27.97,27.99,6450.0,21.306,21.3517,21.306,21.3213,6450.0
2006-08-29 11:30:00,27.99,27.99,27.93,27.97,7800.0,21.3213,21.3213,21.2756,21.306,7800.0
2006-08-29 12:00:00,27.93,27.99,27.93,27.95,6150.0,21.2756,21.3213,21.2756,21.2908,6150.0
2006-08-29 12:30:00,27.96,27.97,27.87,27.87,11700.0,21.2984,21.306,21.2299,21.2299,11700.0
2006-08-29 13:00:00,27.9,27.94,27.9,27.92,7950.0,21.2527,21.2832,21.2527,21.2679,7950.0
2006-08-29 13:30:00,27.91,27.93,27.89,27.9,3450.0,21.2603,21.2756,21.2451,21.2527,3450.0
2006-08-29 14:00:00,27.89,28.1,27.86,27.95,29250.0,21.2451,21.4051,21.2222,21.2908,29250.0
2006-08-29 14:30:00,27.94,28.03,27.94,27.99,15150.0,21.2832,21.3517,21.2832,21.3213,15150.0
2006-08-29 15:00:00,27.99,28.02,27.96,27.98,27000.0,21.3213,21.3441,21.2984,21.3136,27000.0
2006-08-29 15:30:00,28.0,28.05,27.97,27.99,48750.0,21.3289,21.367,21.306,21.3213,48750.0
2006-08-30 09:30:00,27.8,27.98,27.71,27.73,26250.0,21.1765,21.3136,21.108,21.1232,26250.0
2006-08-30 10:00:00,27.67,27.95,27.67,27.95,21750.0,21.0775,21.2908,21.0775,21.2908,21750.0
2006-08-30 10:30:00,27.94,28.07,27.9,27.95,20550.0,21.2832,21.3822,21.2527,21.2908,20550.0
2006-08-30 11:00:00,27.94,27.97,27.9,27.93,18600.0,21.2832,21.306,21.2527,21.2756,18600.0
2006-08-30 11:30:00,27.94,27.94,27.8,27.81,10800.0,21.2832,21.2832,21.1765,21.1841,10800.0
2006-08-30 12:00:00,27.83,27.89,27.82,27.89,15900.0,21.1994,21.2451,21.1918,21.2451,15900.0
2006-08-30 12:30:00,27.88,27.93,27.82,27.92,23400.0,21.2375,21.2756,21.1918,21.2679,23400.0
2006-08-30 13:00:00,27.92,27.96,27.85,27.95,13200.0,21.2679,21.2984,21.2146,21.2908,13200.0
2006-08-30 13:30:00,27.9,27.95,27.82,27.88,13050.0,21.2527,21.2908,21.1918,21.2375,13050.0
2006-08-30 14:00:00,27.89,27.91,27.8,27.8,51000.0,21.2451,21.2603,21.1765,21.1765,51000.0
2006-08-30 14:30:00,27.82,27.86,27.77,27.81,39900.0,21.1918,21.2222,21.1537,21.1841,39900.0
2006-08-30 15:00:00,27.81,27.86,27.79,27.85,52050.0,21.1841,21.2222,21.1689,21.2146,52050.0
2006-08-30 15:30:00,27.85,27.87,27.79,27.84,107850.0,21.2146,21.2299,21.1689,21.207,107850.0
2006-08-31 09:30:00,27.7,27.99,27.7,27.86,18000.0,21.1004,21.3213,21.1004,21.2222,18000.0
2006-08-31 10:00:00,27.93,28.07,27.83,27.89,23850.0,21.2756,21.3822,21.1994,21.2451,23850.0
2006-08-31 10:30:00,27.9,27.95,27.81,27.94,55350.0,21.2527,21.2908,21.1841,21.2832,55350.0
2006-08-31 11:00:00,27.94,28.01,27.93,27.93,16800.0,21.2832,21.3365,21.2756,21.2756,16800.0
2006-08-31 11:30:00,27.97,28.01,27.94,27.96,11850.0,21.306,21.3365,21.2832,21.2984,11850.0
2006-08-31 12:00:00,27.94,28.01,27.93,27.99,10650.0,21.2832,21.3365,21.2756,21.3213,10650.0
2006-08-31 12:30:00,28.0,28.09,27.98,28.07,13950.0,21.3289,21.3974,21.3136,21.3822,13950.0
2006-08-31 13:00:00,28.07,28.12,27.99,28.01,40350.0,21.3822,21.4203,21.3213,21.3365,40350.0
2006-08-31 13:30:00,28.03,28.05,27.97,27.98,15150.0,21.3517,21.367,21.306,21.3136,15150.0
2006-08-31 14:00:00,27.99,28.02,27.93,27.96,30600.0,21.3213,21.3441,21.2756,21.2984,30600.0
2006-08-31 14:30:00,27.97,28.0,27.94,27.99,23250.0,21.306,21.3289,21.2832,21.3213,23250.0
2006-08-31 15:00:00,28.01,28.05,27.97,27.99,18750.0,21.3365,21.367,21.306,21.3213,18750.0
2006-08-31 15:30:00,27.99,28.0,27.93,27.95,22050.0,21.3213,21.3289,21.2756,21.2908,22050.0
2006-09-01 09:30:00,28.02,28.23,28.02,28.11,24600.0,21.3441,21.5041,21.3441,21.4127,24600.0
2006-09-01 10:00:00,28.11,28.11,28.03,28.03,11400.0,21.4127,21.4127,21.3517,21.3517,11400.0
2006-09-01 10:30:00,28.01,28.1,28.01,28.09,7650.0,21.3365,21.4051,21.3365,21.3974,7650.0
2006-09-01 11:00:00,28.09,28.13,28.03,28.09,6300.0,21.3974,21.4279,21.3517,21.3974,6300.0
2006-09-01 11:30:00,28.09,28.21,28.09,28.19,17850.0,21.3974,21.4888,21.3974,21.4736,17850.0
2006-09-01 12:00:00,28.18,28.25,28.12,28.13,19350.0,21.466,21.5193,21.4203,21.4279,19350.0
2006-09-01 12:30:00,28.14,28.25,28.13,28.17,19800.0,21.4355,21.5193,21.4279,21.4584,19800.0
2006-09-01 13:00:00,28.13,28.19,28.13,28.15,9450.0,21.4279,21.4736,21.4279,21.4431,9450.0
2006-09-01 13:30:00,28.18,28.25,28.13,28.13,33900.0,21.466,21.5193,21.4279,21.4279,33900.0
2006-09-01 14:00:00,28.17,28.17,28.09,28.09,11100.0,21.4584,21.4584,21.3974,21.3974,11100.0
2006-09-01 14:30:00,28.12,28.13,28.08,28.11,6000.0,21.4203,21.4279,21.3898,21.4127,6000.0
2006-09-01 15:00:00,28.12,28.14,28.09,28.14,6750.0,21.4203,21.4355,21.3974,21.4355,6750.0
2006-09-01 15:30:00,28.11,28.15,28.04,28.06,38400.0,21.4127,21.4431,21.3593,21.3746,38400.0
2006-09-05 09:30:00,28.3,28.3,28.1,28.19,25350.0,21.5574,21.5574,21.4051,21.4736,25350.0
2006-09-05 10:00:00,28.17,28.25,28.04,28.15,25200.0,21.4584,21.5193,21.3593,21.4431,25200.0
2006-09-05 10:30:00,28.15,28.17,27.94,28.03,22650.0,21.4431,21.4584,21.2832,21.3517,22650.0
2006-09-05 11:00:00,28.04,28.11,28.01,28.11,53100.0,21.3593,21.4127,21.3365,21.4127,53100.0
2006-09-05 11:30:00,28.13,28.22,28.1,28.22,11550.0,21.4279,21.4965,21.4051,21.4965,11550.0
2006-09-05 12:00:00,28.18,28.24,28.17,28.23,23250.0,21.466,21.5117,21.4584,21.5041,23250.0
2006-09-05 12:30:00,28.23,28.23,28.12,28.19,13050.0,21.5041,21.5041,21.4203,21.4736,13050.0
2006-09-05 13:00:00,28.18,28.18,28.13,28.18,14100.0,21.466,21.466,21.4279,21.466,14100.0
2006-09-05 13:30:00,28.17,28.19,28.12,28.13,4200.0,21.4584,21.4736,21.4203,21.4279,4200.0
2006-09-05 14:00:00,28.12,28.2,28.12,28.16,19500.0,21.4203,21.4812,21.4203,21.4508,19500.0
2006-09-05 14:30:00,28.15,28.21,28.12,28.16,15000.0,21.4431,21.4888,21.4203,21.4508,15000.0
2006-09-05 15:00:00,28.17,28.19,28.11,28.13,10650.0,21.4584,21.4736,21.4127,21.4279,10650.0
2006-09-05 15:30:00,28.11,28.19,28.1,28.12,32550.0,21.4127,21.4736,21.4051,21.4203,32550.0
2006-09-06 09:30:00,28.13,28.16,27.86,28.1,12750.0,21.4279,21.4508,21.2222,21.4051,12750.0
2006-09-06 10:00:00,27.92,28.1,27.91,27.95,9300.0,21.2679,21.4051,21.2603,21.2908,9300.0
2006-09-06 10:30:00,27.95,27.97,27.87,27.92,10350.0,21.2908,21.306,21.2299,21.2679,10350.0
2006-09-06 11:00:00,27.92,27.95,27.91,27.95,13350.0,21.2679,21.2908,21.2603,21.2908,13350.0
2006-09-06 11:30:00,27.92,27.94,27.9,27.91,13050.0,21.2679,21.2832,21.2527,21.2603,13050.0
2006-09-06 12:00:00,27.91,27.93,27.87,27.9,9150.0,21.2603,21.2756,21.2299,21.2527,9150.0
2006-09-06 12:30:00,27.91,27.98,27.9,27.97,6150.0,21.2603,21.3136,21.2527,21.306,6150.0
2006-09-06 13:00:00,27.93,27.95,27.91,27.95,4050.0,21.2756,21.2908,21.2603,21.2908,4050.0
2006-09-06 13:30:00,27.96,28.0,27.95,27.96,6300.0,21.2984,21.3289,21.2908,21.2984,6300.0
2006-09-06 14:00:00,27.99,28.0,27.91,27.96,18000.0,21.3213,21.3289,21.2603,21.2984,18000.0
2006-09-06 14:30:00,27.97,28.0,27.87,27.87,15150.0,21.306,21.3289,21.2299,21.2299,15150.0
2006-09-06 15:00:00,27.88,27.95,27.88,27.89,11850.0,21.2375,21.2908,21.2375,21.2451,11850.0
2006-09-06 15:30:00,27.89,27.91,27.81,27.85,31950.0,21.2451,21.2603,21.1841,21.2146,31950.0
2006-09-07 09:30:00,27.83,27.87,27.53,27.67,16500.0,21.1994,21.2299,20.9709,21.0775,16500.0
2006-09-07 10:00:00,27.65,27.65,27.49,27.53,6750.0,21.0623,21.0623,20.9404,20.9709,6750.0
2006-09-07 10:30:00,27.52,27.7,27.51,27.55,8250.0,20.9632,21.1004,20.9556,20.9861,8250.0
2006-09-07 11:00:00,27.59,27.64,27.57,27.57,6450.0,21.0166,21.0546,21.0013,21.0013,6450.0
2006-09-07 11:30:00,27.58,27.66,27.57,27.66,5100.0,21.0089,21.0699,21.0013,21.0699,5100.0
2006-09-07 12:00:00,27.69,27.78,27.64,27.64,9000.0,21.0927,21.1613,21.0546,21.0546,9000.0
2006-09-07 12:30:00,27.71,27.71,27.64,27.64,9300.0,21.108,21.108,21.0546,21.0546,9300.0
2006-09-07 13:00:00,27.65,27.72,27.63,27.68,9150.0,21.0623,21.1156,21.047,21.0851,9150.0
2006-09-07 13:30:00,27.69,27.84,27.67,27.74,18150.0,21.0927,21.207,21.0775,21.1308,18150.0
2006-09-07 14:00:00,27.73,27.73,27.63,27.63,3000.0,21.1232,21.1232,21.047,21.047,3000.0
2006-09-07 14:30:00,27.67,27.7,27.59,27.67,7050.0,21.0775,21.1004,21.0166,21.0775,7050.0
2006-09-07 15:00:00,27.67,27.67,27.56,27.6,10650.0,21.0775,21.0775,20.9937,21.0242,10650.0
2006-09-07 15:30:00,27.6,27.65,27.56,27.59,15900.0,21.0242,21.0623,20.9937,21.0166,15900.0
2006-09-08 09:30:00,27.55,27.63,27.49,27.6,12450.0,20.9861,21.047,20.9404,21.0242,12450.0
2006-09-08 10:00:00,27.57,27.63,27.51,27.54,9600.0,21.0013,21.047,20.9556,20.9785,9600.0
2006-09-08 10:30:00,27.59,27.6,27.51,27.59,8250.0,21.0166,21.0242,20.9556,21.0166,8250.0
2006-09-08 11:00:00,27.57,27.59,27.45,27.52,28050.0,21.0013,21.0166,20.9099,20.9632,28050.0
2006-09-08 11:30:00,27.53,27.53,27.45,27.47,3450.0,20.9709,20.9709,20.9099,20.9252,3450.0
2006-09-08 12:00:00,27.45,27.46,27.4,27.4,4500.0,20.9099,20.9175,20.8718,20.8718,4500.0
2006-09-08 12:30:00,27.41,27.41,27.39,27.39,4200.0,20.8794,20.8794,20.8642,20.8642,4200.0
2006-09-08 13:00:00,27.41,27.47,27.41,27.46,6750.0,20.8794,20.9252,20.8794,20.9175,6750.0
2006-09-08 13:30:00,27.45,27.47,27.41,27.45,8100.0,20.9099,20.9252,20.8794,20.9099,8100.0
2006-09-08 14:00:00,27.47,27.53,27.37,27.4,21300.0,20.9252,20.9709,20.849,20.8718,21300.0
2006-09-08 14:30:00,27.37,27.37,27.33,27.33,10950.0,20.849,20.849,20.8185,20.8185,10950.0
2006-09-08 15:00:00,27.33,27.47,27.33,27.44,38700.0,20.8185,20.9252,20.8185,20.9023,38700.0
2006-09-08 15:30:00,27.45,27.48,27.4,27.41,37650.0,20.9099,20.9328,20.8718,20.8794,37650.0
2006-09-11 09:30:00,27.29,27.33,27.12,27.15,11250.0,20.788,20.8185,20.6585,20.6814,11250.0
2006-09-11 10:00:00,27.15,27.25,27.11,27.2,22650.0,20.6814,20.7576,20.6509,20.7195,22650.0
2006-09-11 10:30:00,27.2,27.22,27.07,27.15,15900.0,20.7195,20.7347,20.6205,20.6814,15900.0
2006-09-11 11:00:00,27.17,27.28,27.12,27.26,18000.0,20.6966,20.7804,20.6585,20.7652,18000.0
2006-09-11 11:30:00,27.25,27.26,27.17,27.17,9000.0,20.7576,20.7652,20.6966,20.6966,9000.0
2006-09-11 12:00:00,27.18,27.3,27.18,27.29,13950.0,20.7042,20.7957,20.7042,20.788,13950.0
2006-09-11 12:30:00,27.29,27.29,27.25,27.29,46050.0,20.788,20.788,20.7576,20.788,46050.0
2006-09-11 13:00:00,27.29,27.34,27.29,27.33,47100.0,20.788,20.8261,20.788,20.8185,47100.0
2006-09-11 13:30:00,27.32,27.33,27.29,27.29,4200.0,20.8109,20.8185,20.788,20.788,4200.0
2006-09-11 14:00:00,27.29,27.33,27.29,27.31,6000.0,20.788,20.8185,20.788,20.8033,6000.0
2006-09-11 14:30:00,27.3,27.3,27.2,27.29,5550.0,20.7957,20.7957,20.7195,20.788,5550.0
2006-09-11 15:00:00,27.32,27.32,27.15,27.17,10350.0,20.8109,20.8109,20.6814,20.6966,10350.0
2006-09-11 15:30:00,27.16,27.22,27.13,27.16,23550.0,20.689,20.7347,20.6662,20.689,23550.0
2006-09-12 09:30:00,27.23,27.32,27.21,27.25,15300.0,20.7423,20.8109,20.7271,20.7576,15300.0
2006-09-12 10:00:00,27.25,27.34,27.22,27.32,31950.0,20.7576,20.8261,20.7347,20.8109,31950.0
2006-09-12 10:30:00,27.32,27.37,27.3,27.33,25950.0,20.8109,20.849,20.7957,20.8185,25950.0
2006-09-12 11:00:00,27.33,27.37,27.31,27.33,21900.0,20.8185,20.849,20.8033,20.8185,21900.0
2006-09-12 11:30:00,27.32,27.37,27.31,27.35,35850.0,20.8109,20.849,20.8033,20.8337,35850.0
2006-09-12 12:00:00,27.33,27.37,27.31,27.33,25500.0,20.8185,20.849,20.8033,20.8185,25500.0
2006-09-12 12:30:00,27.33,27.33,27.31,27.33,21450.0,20.8185,20.8185,20.8033,20.8185,21450.0
2006-09-12 13:00:00,27.33,27.34,27.31,27.34,20700.0,20.8185,20.8261,20.8033,20.8261,20700.0
2006-09-12 13:30:00,27.34,27.37,27.33,27.35,30000.0,20.8261,20.849,20.8185,20.8337,30000.0
2006-09-12 14:00:00,27.33,27.49,27.33,27.49,33000.0,20.8185,20.9404,20.8185,20.9404,33000.0
2006-09-12 14:30:00,27.49,27.55,27.48,27.54,26700.0,20.9404,20.9861,20.9328,20.9785,26700.0
2006-09-12 15:00:00,27.53,27.61,27.47,27.59,22350.0,20.9709,21.0318,20.9252,21.0166,22350.0
2006-09-12 15:30:00,27.61,27.63,27.58,27.59,21600.0,21.0318,21.047,21.0089,21.0166,21600.0
2006-09-13 09:30:00,27.55,28.0,27.52,27.97,42000.0,20.9861,21.3289,20.9632,21.306,42000.0
2006-09-13 10:00:00,28.01,28.13,27.9,28.06,33450.0,21.3365,21.4279,21.2527,21.3746,33450.0
2006-09-13 10:30:00,28.06,28.07,27.9,28.0,27900.0,21.3746,21.3822,21.2527,21.3289,27900.0
2006-09-13 11:00:00,28.01,28.11,28.01,28.05,9600.0,21.3365,21.4127,21.3365,21.367,9600.0
2006-09-13 11:30:00,28.07,28.08,28.03,28.08,7650.0,21.3822,21.3898,21.3517,21.3898,7650.0
2006-09-13 12:00:00,28.07,28.15,28.06,28.12,7200.0,21.3822,21.4431,21.3746,21.4203,7200.0
2006-09-13 12:30:00,28.14,28.15,27.99,27.99,41850.0,21.4355,21.4431,21.3213,21.3213,41850.0
2006-09-13 13:00:00,28.01,28.05,27.98,27.98,14100.0,21.3365,21.367,21.3136,21.3136,14100.0
2006-09-13 13:30:00,27.98,28.06,27.97,28.01,51750.0,21.3136,21.3746,21.306,21.3365,51750.0
2006-09-13 14:00:00,28.02,28.04,27.99,28.0,19800.0,21.3441,21.3593,21.3213,21.3289,19800.0
2006-09-13 14:30:00,28.0,28.07,27.99,28.06,24150.0,21.3289,21.3822,21.3213,21.3746,24150.0
2006-09-13 15:00:00,28.06,28.06,27.97,27.97,11400.0,21.3746,21.3746,21.306,21.306,11400.0
2006-09-13 15:30:00,28.01,28.09,28.0,28.09,14550.0,21.3365,21.3974,21.3289,21.3974,14550.0
2006-09-14 09:30:00,28.11,28.29,28.11,28.17,14250.0,21.4127,21.5498,21.4127,21.4584,14250.0
2006-09-14 10:00:00,28.15,28.17,27.97,28.04,11400.0,21.4431,21.4584,21.306,21.3593,11400.0
2006-09-14 10:30:00,28.08,28.14,27.97,28.05,16950.0,21.3898,21.4355,21.306,21.367,16950.0
2006-09-14 11:00:00,28.03,28.15,28.02,28.1,157650.0,21.3517,21.4431,21.3441,21.4051,157650.0
2006-09-14 11:30:00,28.1,28.23,28.07,28.22,25650.0,21.4051,21.5041,21.3822,21.4965,25650.0
2006-09-14 12:00:00,28.21,28.35,28.17,28.33,13350.0,21.4888,21.5955,21.4584,21.5803,13350.0
2006-09-14 12:30:00,28.32,28.41,28.31,28.33,25350.0,21.5726,21.6412,21.565,21.5803,25350.0
2006-09-14 13:00:00,28.33,28.38,28.26,28.38,21600.0,21.5803,21.6183,21.5269,21.6183,21600.0
2006-09-14 13:30:00,28.39,28.49,28.38,28.45,34500.0,21.626,21.7021,21.6183,21.6717,34500.0
2006-09-14 14:00:00,28.47,28.53,28.43,28.51,39150.0,21.6869,21.7326,21.6564,21.7174,39150.0
2006-09-14 14:30:00,28.52,28.56,28.47,28.49,92400.0,21.725,21.7555,21.6869,21.7021,92400.0
2006-09-14 15:00:00,28.49,28.49,28.36,28.42,71100.0,21.7021,21.7021,21.6031,21.6488,71100.0
2006-09-14 15:30:00,28.41,28.43,28.29,28.35,73950.0,21.6412,21.6564,21.5498,21.5955,73950.0
2006-09-15 09:30:00,28.38,28.61,28.32,28.41,17100.0,21.6183,21.7935,21.5726,21.6412,17100.0
2006-09-15 10:00:00,28.42,28.55,28.4,28.55,27600.0,21.6488,21.7478,21.6336,21.7478,27600.0
2006-09-15 10:30:00,28.52,28.52,28.31,28.32,78300.0,21.725,21.725,21.565,21.5726,78300.0
2006-09-15 11:00:00,28.33,28.43,28.33,28.37,16350.0,21.5803,21.6564,21.5803,21.6107,16350.0
2006-09-15 11:30:00,28.39,28.49,28.39,28.47,16050.0,21.626,21.7021,21.626,21.6869,16050.0
2006-09-15 12:00:00,28.45,28.48,28.39,28.44,21300.0,21.6717,21.6945,21.626,21.664,21300.0
2006-09-15 12:30:00,28.42,28.43,28.35,28.36,14700.0,21.6488,21.6564,21.5955,21.6031,14700.0
2006-09-15 13:00:00,28.37,28.4,28.23,28.33,26850.0,21.6107,21.6336,21.5041,21.5803,26850.0
2006-09-15 13:30:00,28.32,28.43,28.29,28.38,12600.0,21.5726,21.6564,21.5498,21.6183,12600.0
2006-09-15 14:00:00,28.4,28.49,28.35,28.45,16800.0,21.6336,21.7021,21.5955,21.6717,16800.0
2006-09-15 14:30:00,28.47,28.48,28.32,28.35,13650.0,21.6869,21.6945,21.5726,21.5955,13650.0
2006-09-15 15:00:00,28.32,28.44,28.3,28.41,33900.0,21.5726,21.664,21.5574,21.6412,33900.0
2006-09-15 15:30:00,28.4,28.43,28.3,28.33,27300.0,21.6336,21.6564,21.5574,21.5803,27300.0
2006-09-18 09:30:00,28.3,28.59,28.28,28.55,18300.0,21.5574,21.7783,21.5422,21.7478,18300.0
2006-09-18 10:00:00,28.55,28.67,28.48,28.6,15600.0,21.7478,21.8392,21.6945,21.7859,15600.0
2006-09-18 10:30:00,28.6,28.6,28.39,28.46,45900.0,21.7859,21.7859,21.626,21.6793,45900.0
2006-09-18 11:00:00,28.47,28.51,28.33,28.35,28650.0,21.6869,21.7174,21.5803,21.5955,28650.0
2006-09-18 11:30:00,28.43,28.47,28.34,28.35,20250.0,21.6564,21.6869,21.5879,21.5955,20250.0
2006-09-18 12:00:00,28.35,28.43,28.31,28.33,11850.0,21.5955,21.6564,21.565,21.5803,11850.0
2006-09-18 12:30:00,28.34,28.4,28.32,28.34,24600.0,21.5879,21.6336,21.5726,21.5879,24600.0
2006-09-18 13:00:00,28.34,28.47,28.31,28.4,10050.0,21.5879,21.6869,21.565,21.6336,10050.0
2006-09-18 13:30:00,28.37,28.38,28.21,28.21,15450.0,21.6107,21.6183,21.4888,21.4888,15450.0
2006-09-18 14:00:00,28.2,28.23,28.11,28.17,22200.0,21.4812,21.5041,21.4127,21.4584,22200.0
2006-09-18 14:30:00,28.16,28.18,28.07,28.17,10350.0,21.4508,21.466,21.3822,21.4584,10350.0
2006-09-18 15:00:00,28.14,28.21,28.09,28.19,11550.0,21.4355,21.4888,21.3974,21.4736,11550.0
2006-09-18 15:30:00,28.21,28.23,27.93,27.98,98550.0,21.4888,21.5041,21.2756,21.3136,98550.0
2006-09-19 09:30:00,28.05,28.1,27.86,27.95,8550.0,21.367,21.4051,21.2222,21.2908,8550.0
2006-09-19 10:00:00,27.94,28.13,27.93,28.11,18450.0,21.2832,21.4279,21.2756,21.4127,18450.0
2006-09-19 10:30:00,28.13,28.21,28.11,28.17,21300.0,21.4279,21.4888,21.4127,21.4584,21300.0
2006-09-19 11:00:00,28.17,28.29,28.14,28.23,17700.0,21.4584,21.5498,21.4355,21.5041,17700.0
2006-09-19 11:30:00,28.22,28.29,28.17,28.21,56400.0,21.4965,21.5498,21.4584,21.4888,56400.0
2006-09-19 12:00:00,28.22,28.27,28.16,28.16,22500.0,21.4965,21.5345,21.4508,21.4508,22500.0
2006-09-19 12:30:00,28.16,28.35,28.16,28.31,23100.0,21.4508,21.5955,21.4508,21.565,23100.0
2006-09-19 13:00:00,28.31,28.31,28.19,28.2,16500.0,21.565,21.565,21.4736,21.4812,16500.0
2006-09-19 13:30:00,28.2,28.21,28.16,28.18,10650.0,21.4812,21.4888,21.4508,21.466,10650.0
2006-09-19 14:00:00,28.19,28.27,28.17,28.26,22950.0,21.4736,21.5345,21.4584,21.5269,22950.0
2006-09-19 14:30:00,28.25,28.32,28.19,28.31,13800.0,21.5193,21.5726,21.4736,21.565,13800.0
2006-09-19 15:00:00,28.33,28.37,28.22,28.37,28800.0,21.5803,21.6107,21.4965,21.6107,28800.0
2006-09-19 15:30:00,28.35,28.45,28.33,28.35,38850.0,21.5955,21.6717,21.5803,21.5955,38850.0
2006-09-20 09:30:00,28.45,28.61,28.4,28.57,11850.0,21.6717,21.7935,21.6336,21.7631,11850.0
2006-09-20 10:00:00,28.53,28.55,28.47,28.49,12000.0,21.7326,21.7478,21.6869,21.7021,12000.0
2006-09-20 10:30:00,28.53,28.59,28.45,28.45,9450.0,21.7326,21.7783,21.6717,21.6717,9450.0
2006-09-20 11:00:00,28.45,28.53,28.45,28.47,3900.0,21.6717,21.7326,21.6717,21.6869,3900.0
2006-09-20 11:30:00,28.51,28.55,28.51,28.55,900.0,21.7174,21.7478,21.7174,21.7478,900.0
2006-09-20 12:00:00,28.54,28.55,28.48,28.51,3000.0,21.7402,21.7478,21.6945,21.7174,3000.0
2006-09-20 12:30:00,28.53,28.55,28.5,28.51,2100.0,21.7326,21.7478,21.7098,21.7174,2100.0
2006-09-20 13:00:00,28.51,28.51,28.41,28.41,2850.0,21.7174,21.7174,21.6412,21.6412,2850.0
2006-09-20 13:30:00,28.42,28.47,28.39,28.41,6750.0,21.6488,21.6869,21.626,21.6412,6750.0
2006-09-20 14:00:00,28.41,28.49,28.28,28.28,16800.0,21.6412,21.7021,21.5422,21.5422,16800.0
2006-09-20 14:30:00,28.29,28.37,28.22,28.33,10200.0,21.5498,21.6107,21.4965,21.5803,10200.0
2006-09-20 15:00:00,28.32,28.4,28.21,28.3,17400.0,21.5726,21.6336,21.4888,21.5574,17400.0
2006-09-20 15:30:00,28.3,28.36,28.28,28.31,23700.0,21.5574,21.6031,21.5422,21.565,23700.0
2006-09-21 09:30:00,28.31,28.39,28.04,28.07,8700.0,21.565,21.626,21.3593,21.3822,8700.0
2006-09-21 10:00:00,28.07,28.1,27.85,28.05,13500.0,21.3822,21.4051,21.2146,21.367,13500.0
2006-09-21 10:30:00,28.05,28.12,27.98,28.09,3900.0,21.367,21.4203,21.3136,21.3974,3900.0
2006-09-21 11:00:00,28.09,28.18,28.07,28.13,51150.0,21.3974,21.466,21.3822,21.4279,51150.0
2006-09-21 11:30:00,28.13,28.27,28.07,28.21,10200.0,21.4279,21.5345,21.3822,21.4888,10200.0
2006-09-21 12:00:00,28.22,28.23,28.05,28.05,6450.0,21.4965,21.5041,21.367,21.367,6450.0
2006-09-21 12:30:00,28.04,28.07,27.87,27.89,8100.0,21.3593,21.3822,21.2299,21.2451,8100.0
2006-09-21 13:00:00,27.9,27.91,27.83,27.91,7050.0,21.2527,21.2603,21.1994,21.2603,7050.0
2006-09-21 13:30:00,27.87,28.0,27.84,27.95,9750.0,21.2299,21.3289,21.207,21.2908,9750.0
2006-09-21 14:00:00,27.95,27.95,27.77,27.79,15000.0,21.2908,21.2908,21.1537,21.1689,15000.0
2006-09-21 14:30:00,27.79,27.88,27.76,27.77,11850.0,21.1689,21.2375,21.1461,21.1537,11850.0
2006-09-21 15:00:00,27.77,27.83,27.67,27.73,19500.0,21.1537,21.1994,21.0775,21.1232,19500.0
2006-09-21 15:30:00,27.71,27.74,27.69,27.73,40500.0,21.108,21.1308,21.0927,21.1232,40500.0
2006-09-22 09:30:00,27.67,27.79,27.63,27.65,24150.0,21.0775,21.1689,21.047,21.0623,24150.0
2006-09-22 10:00:00,27.65,27.65,27.53,27.53,13050.0,21.0623,21.0623,20.9709,20.9709,13050.0
2006-09-22 10:30:00,27.55,27.59,27.51,27.53,7950.0,20.9861,21.0166,20.9556,20.9709,7950.0
2006-09-22 11:00:00,27.51,27.69,27.51,27.67,24900.0,20.9556,21.0927,20.9556,21.0775,24900.0
2006-09-22 11:30:00,27.67,27.81,27.67,27.81,11850.0,21.0775,21.1841,21.0775,21.1841,11850.0
2006-09-22 12:00:00,27.74,27.74,27.69,27.71,13200.0,21.1308,21.1308,21.0927,21.108,13200.0
2006-09-22 12:30:00,27.69,27.75,27.69,27.75,11700.0,21.0927,21.1384,21.0927,21.1384,11700.0
2006-09-22 13:00:00,27.75,27.8,27.71,27.8,13950.0,21.1384,21.1765,21.108,21.1765,13950.0
2006-09-22 13:30:00,27.81,27.87,27.81,27.86,8100.0,21.1841,21.2299,21.1841,21.2222,8100.0
2006-09-22 14:00:00,27.86,27.87,27.83,27.84,10050.0,21.2222,21.2299,21.1994,21.207,10050.0
2006-09-22 14:30:00,27.85,27.87,27.8,27.83,12750.0,21.2146,21.2299,21.1765,21.1994,12750.0
2006-09-22 15:00:00,27.81,27.95,27.8,27.92,21000.0,21.1841,21.2908,21.1765,21.2679,21000.0
2006-09-22 15:30:00,27.91,28.01,27.84,27.95,86400.0,21.2603,21.3365,21.207,21.2908,86400.0
2006-09-25 09:30:00,27.93,28.04,27.8,27.84,13800.0,21.2756,21.3593,21.1765,21.207,13800.0
2006-09-25 10:00:00,27.85,27.9,27.76,27.76,6300.0,21.2146,21.2527,21.1461,21.1461,6300.0
2006-09-25 10:30:00,27.83,27.85,27.79,27.83,6300.0,21.1994,21.2146,21.1689,21.1994,6300.0
2006-09-25 11:00:00,27.79,27.87,27.79,27.85,9600.0,21.1689,21.2299,21.1689,21.2146,9600.0
2006-09-25 11:30:00,27.83,27.84,27.76,27.78,5400.0,21.1994,21.207,21.1461,21.1613,5400.0
2006-09-25 12:00:00,27.8,27.94,27.75,27.94,8700.0,21.1765,21.2832,21.1384,21.2832,8700.0
2006-09-25 12:30:00,27.89,28.05,27.89,28.05,5400.0,21.2451,21.367,21.2451,21.367,5400.0
2006-09-25 13:00:00,28.05,28.1,28.0,28.0,13200.0,21.367,21.4051,21.3289,21.3289,13200.0
2006-09-25 13:30:00,28.0,28.03,27.95,28.0,7350.0,21.3289,21.3517,21.2908,21.3289,7350.0
2006-09-25 14:00:00,27.99,28.13,27.99,28.07,8850.0,21.3213,21.4279,21.3213,21.3822,8850.0
2006-09-25 14:30:00,28.07,28.21,28.02,28.18,11250.0,21.3822,21.4888,21.3441,21.466,11250.0
2006-09-25 15:00:00,28.19,28.33,28.19,28.23,11250.0,21.4736,21.5803,21.4736,21.5041,11250.0
2006-09-25 15:30:00,28.22,28.24,28.17,28.2,31950.0,21.4965,21.5117,21.4584,21.4812,31950.0
2006-09-26 09:30:00,28.17,28.33,28.17,28.21,9900.0,21.4584,21.5803,21.4584,21.4888,9900.0
2006-09-26 10:00:00,28.23,28.5,28.23,28.5,10050.0,21.5041,21.7098,21.5041,21.7098,10050.0
2006-09-26 10:30:00,28.48,28.51,28.37,28.4,10950.0,21.6945,21.7174,21.6107,21.6336,10950.0
2006-09-26 11:00:00,28.39,28.48,28.37,28.42,21000.0,21.626,21.6945,21.6107,21.6488,21000.0
2006-09-26 11:30:00,28.43,28.44,28.37,28.37,17850.0,21.6564,21.664,21.6107,21.6107,17850.0
2006-09-26 12:00:00,28.37,28.43,28.37,28.43,12450.0,21.6107,21.6564,21.6107,21.6564,12450.0
2006-09-26 12:30:00,28.43,28.43,28.29,28.31,6450.0,21.6564,21.6564,21.5498,21.565,6450.0
2006-09-26 13:00:00,28.32,28.5,28.32,28.5,12750.0,21.5726,21.7098,21.5726,21.7098,12750.0
2006-09-26 13:30:00,28.46,28.49,28.46,28.46,13350.0,21.6793,21.7021,21.6793,21.6793,13350.0
2006-09-26 14:00:00,28.47,28.48,28.37,28.46,12900.0,21.6869,21.6945,21.6107,21.6793,12900.0
2006-09-26 14:30:00,28.47,28.54,28.42,28.49,10500.0,21.6869,21.7402,21.6488,21.7021,10500.0
2006-09-26 15:00:00,28.49,28.59,28.48,28.59,35400.0,21.7021,21.7783,21.6945,21.7783,35400.0
2006-09-26 15:30:00,28.57,28.63,28.57,28.63,20250.0,21.7631,21.8088,21.7631,21.8088,20250.0
2006-09-27 09:30:00,28.6,28.79,28.56,28.64,42450.0,21.7859,21.9307,21.7555,21.8164,42450.0
2006-09-27 10:00:00,28.72,28.85,28.69,28.75,19350.0,21.8773,21.9764,21.8545,21.9002,19350.0
2006-09-27 10:30:00,28.81,28.89,28.79,28.86,18300.0,21.9459,22.0068,21.9307,21.984,18300.0
2006-09-27 11:00:00,28.87,28.87,28.66,28.74,37500.0,21.9916,21.9916,21.8316,21.8926,37500.0
2006-09-27 11:30:00,28.77,28.87,28.77,28.87,8250.0,21.9154,21.9916,21.9154,21.9916,8250.0
2006-09-27 12:00:00,28.87,28.93,28.85,28.87,13350.0,21.9916,22.0373,21.9764,21.9916,13350.0
2006-09-27 12:30:00,28.87,28.91,28.83,28.89,3900.0,21.9916,22.0221,21.9611,22.0068,3900.0
2006-09-27 13:00:00,28.9,28.97,28.89,28.94,7800.0,22.0144,22.0678,22.0068,22.0449,7800.0
2006-09-27 13:30:00,28.91,28.97,28.85,28.92,12750.0,22.0221,22.0678,21.9764,22.0297,12750.0
2006-09-27 14:00:00,28.91,28.93,28.83,28.83,14550.0,22.0221,22.0373,21.9611,21.9611,14550.0
2006-09-27 14:30:00,28.83,28.85,28.75,28.83,15450.0,21.9611,21.9764,21.9002,21.9611,15450.0
2006-09-27 15:00:00,28.84,28.94,28.77,28.92,21000.0,21.9687,22.0449,21.9154,22.0297,21000.0
2006-09-27 15:30:00,28.92,28.99,28.87,28.94,36600.0,22.0297,22.083,21.9916,22.0449,36600.0
2006-09-28 09:30:00,28.74,29.03,28.74,28.89,10500.0,21.8926,22.1135,21.8926,22.0068,10500.0
2006-09-28 10:00:00,28.87,28.9,28.79,28.84,66900.0,21.9916,22.0144,21.9307,21.9687,66900.0
2006-09-28 10:30:00,28.86,28.89,28.73,28.76,9450.0,21.984,22.0068,21.885,21.9078,9450.0
2006-09-28 11:00:00,28.74,28.83,28.7,28.79,7650.0,21.8926,21.9611,21.8621,21.9307,7650.0
2006-09-28 11:30:00,28.73,28.75,28.59,28.6,6750.0,21.885,21.9002,21.7783,21.7859,6750.0
2006-09-28 12:00:00,28.59,28.65,28.56,28.59,12600.0,21.7783,21.824,21.7555,21.7783,12600.0
2006-09-28 12:30:00,28.59,28.6,28.53,28.57,10350.0,21.7783,21.7859,21.7326,21.7631,10350.0
2006-09-28 13:00:00,28.57,28.69,28.54,28.69,22200.0,21.7631,21.8545,21.7402,21.8545,22200.0
2006-09-28 13:30:00,28.72,28.81,28.69,28.8,15600.0,21.8773,21.9459,21.8545,21.9383,15600.0
2006-09-28 14:00:00,28.79,28.85,28.77,28.85,19050.0,21.9307,21.9764,21.9154,21.9764,19050.0
2006-09-28 14:30:00,28.83,28.93,28.81,28.81,23100.0,21.9611,22.0373,21.9459,21.9459,23100.0
2006-09-28 15:00:00,28.77,28.77,28.65,28.65,29550.0,21.9154,21.9154,21.824,21.824,29550.0
2006-09-28 15:30:00,28.65,28.97,28.63,28.91,113100.0,21.824,22.0678,21.8088,22.0221,113100.0
2006-09-29 09:30:00,28.95,29.17,28.71,28.8,18600.0,22.0525,22.2201,21.8697,21.9383,18600.0
2006-09-29 10:00:00,28.81,28.89,28.72,28.72,13200.0,21.9459,22.0068,21.8773,21.8773,13200.0
2006-09-29 10:30:00,28.72,28.8,28.72,28.77,12750.0,21.8773,21.9383,21.8773,21.9154,12750.0
2006-09-29 11:00:00,28.82,28.85,28.75,28.83,21000.0,21.9535,21.9764,21.9002,21.9611,21000.0
2006-09-29 11:30:00,28.79,28.93,28.76,28.83,79800.0,21.9307,22.0373,21.9078,21.9611,79800.0
2006-09-29 12:00:00,28.83,28.83,28.79,28.8,48750.0,21.9611,21.9611,21.9307,21.9383,48750.0
2006-09-29 12:30:00,28.81,28.83,28.81,28.81,8250.0,21.9459,21.9611,21.9459,21.9459,8250.0
2006-09-29 13:00:00,28.8,28.81,28.75,28.76,68400.0,21.9383,21.9459,21.9002,21.9078,68400.0
2006-09-29 13:30:00,28.73,28.77,28.72,28.77,54900.0,21.885,21.9154,21.8773,21.9154,54900.0
2006-09-29 14:00:00,28.77,28.77,28.72,28.75,20850.0,21.9154,21.9154,21.8773,21.9002,20850.0
2006-09-29 14:30:00,28.77,28.77,28.71,28.71,50850.0,21.9154,21.9154,21.8697,21.8697,50850.0
2006-09-29 15:00:00,28.71,28.77,28.68,28.75,84300.0,21.8697,21.9154,21.8469,21.9002,84300.0
2006-09-29 15:30:00,28.75,28.77,28.69,28.7,39000.0,21.9002,21.9154,21.8545,21.8621,39000.0
2006-10-02 09:30:00,28.7,28.79,28.63,28.71,28800.0,21.8621,21.9307,21.8088,21.8697,28800.0
2006-10-02 10:00:00,28.71,28.85,28.71,28.81,13500.0,21.8697,21.9764,21.8697,21.9459,13500.0
2006-10-02 10:30:00,28.79,28.85,28.78,28.83,5400.0,21.9307,21.9764,21.923,21.9611,5400.0
2006-10-02 11:00:00,28.83,28.92,28.81,28.92,8850.0,21.9611,22.0297,21.9459,22.0297,8850.0
2006-10-02 11:30:00,28.89,29.03,28.89,29.03,8700.0,22.0068,22.1135,22.0068,22.1135,8700.0
2006-10-02 12:00:00,29.05,29.07,28.97,28.97,11400.0,22.1287,22.1439,22.0678,22.0678,11400.0
2006-10-02 12:30:00,28.94,29.0,28.87,28.96,9000.0,22.0449,22.0906,21.9916,22.0602,9000.0
2006-10-02 13:00:00,28.96,28.98,28.93,28.93,8550.0,22.0602,22.0754,22.0373,22.0373,8550.0
2006-10-02 13:30:00,28.96,28.96,28.87,28.9,19650.0,22.0602,22.0602,21.9916,22.0144,19650.0
2006-10-02 14:00:00,28.9,28.96,28.85,28.91,12900.0,22.0144,22.0602,21.9764,22.0221,12900.0
2006-10-02 14:30:00,28.94,28.97,28.84,28.85,18450.0,22.0449,22.0678,21.9687,21.9764,18450.0
2006-10-02 15:00:00,28.87,28.91,28.82,28.91,13950.0,21.9916,22.0221,21.9535,22.0221,13950.0
2006-10-02 15:30:00,28.91,29.01,28.91,28.97,31800.0,22.0221,22.0982,22.0221,22.0678,31800.0
2006-10-03 09:30:00,28.96,28.96,28.64,28.83,19050.0,22.0602,22.0602,21.8164,21.9611,19050.0
2006-10-03 10:00:00,28.83,28.91,28.77,28.91,32700.0,21.9611,22.0221,21.9154,22.0221,32700.0
2006-10-03 10:30:00,28.87,28.9,28.8,28.81,6600.0,21.9916,22.0144,21.9383,21.9459,6600.0
2006-10-03 11:00:00,28.82,29.05,28.78,29.05,7950.0,21.9535,22.1287,21.923,22.1287,7950.0
2006-10-03 11:30:00,29.02,29.04,28.87,28.88,6000.0,22.1059,22.1211,21.9916,21.9992,6000.0
2006-10-03 12:00:00,28.87,29.07,28.87,28.97,6150.0,21.9916,22.1439,21.9916,22.0678,6150.0
2006-10-03 12:30:00,28.95,28.97,28.91,28.94,2700.0,22.0525,22.0678,22.0221,22.0449,2700.0
2006-10-03 13:00:00,28.99,28.99,28.9,28.91,3000.0,22.083,22.083,22.0144,22.0221,3000.0
2006-10-03 13:30:00,28.91,28.91,28.87,28.91,1800.0,22.0221,22.0221,21.9916,22.0221,1800.0
2006-10-03 14:00:00,28.91,29.0,28.88,28.89,4650.0,22.0221,22.0906,21.9992,22.0068,4650.0
2006-10-03 14:30:00,28.87,29.04,28.85,28.97,15450.0,21.9916,22.1211,21.9764,22.0678,15450.0
2006-10-03 15:00:00,28.94,29.06,28.87,29.0,25200.0,22.0449,22.1363,21.9916,22.0906,25200.0
2006-10-03 15:30:00,29.0,29.0,28.83,28.9,32100.0,22.0906,22.0906,21.9611,22.0144,32100.0
2006-10-04 09:30:00,28.89,28.98,28.86,28.87,7050.0,22.0068,22.0754,21.984,21.9916,7050.0
2006-10-04 10:00:00,28.85,29.13,28.82,29.09,7350.0,21.9764,22.1897,21.9535,22.1592,7350.0
2006-10-04 10:30:00,29.09,29.11,28.97,29.06,5850.0,22.1592,22.1744,22.0678,22.1363,5850.0
2006-10-04 11:00:00,29.07,29.07,28.97,29.07,11100.0,22.1439,22.1439,22.0678,22.1439,11100.0
2006-10-04 11:30:00,29.05,29.08,29.05,29.07,4800.0,22.1287,22.1516,22.1287,22.1439,4800.0
2006-10-04 12:00:00,29.07,29.07,28.98,29.01,9150.0,22.1439,22.1439,22.0754,22.0982,9150.0
2006-10-04 12:30:00,29.01,29.04,28.99,28.99,2400.0,22.0982,22.1211,22.083,22.083,2400.0
2006-10-04 13:00:00,28.98,29.05,28.97,29.05,7200.0,22.0754,22.1287,22.0678,22.1287,7200.0
2006-10-04 13:30:00,29.09,29.16,28.98,28.99,9000.0,22.1592,22.2125,22.0754,22.083,9000.0
2006-10-04 14:00:00,28.99,29.11,28.97,29.09,17400.0,22.083,22.1744,22.0678,22.1592,17400.0
2006-10-04 14:30:00,29.09,29.15,29.0,29.13,30750.0,22.1592,22.2049,22.0906,22.1897,30750.0
2006-10-04 15:00:00,29.13,29.2,29.05,29.2,37950.0,22.1897,22.243,22.1287,22.243,37950.0
2006-10-04 15:30:00,29.19,29.37,29.16,29.36,76050.0,22.2354,22.3725,22.2125,22.3649,76050.0
2006-10-05 09:30:00,29.37,29.44,29.34,29.44,5850.0,22.3725,22.4258,22.3496,22.4258,5850.0
2006-10-05 10:00:00,29.55,29.55,29.5,29.51,8100.0,22.5096,22.5096,22.4715,22.4791,8100.0
2006-10-05 10:30:00,29.51,29.53,29.5,29.5,55500.0,22.4791,22.4943,22.4715,22.4715,55500.0
2006-10-05 11:00:00,29.5,29.56,29.5,29.56,23250.0,22.4715,22.5172,22.4715,22.5172,23250.0
2006-10-05 11:30:00,29.57,29.62,29.55,29.61,35400.0,22.5248,22.5629,22.5096,22.5553,35400.0
2006-10-05 12:00:00,29.61,29.63,29.53,29.59,7050.0,22.5553,22.5705,22.4943,22.5401,7050.0
2006-10-05 12:30:00,29.56,29.62,29.53,29.61,39300.0,22.5172,22.5629,22.4943,22.5553,39300.0
2006-10-05 13:00:00,29.61,29.85,29.6,29.84,26250.0,22.5553,22.7381,22.5477,22.7305,26250.0
2006-10-05 13:30:00,29.84,29.87,29.77,29.77,31500.0,22.7305,22.7533,22.6772,22.6772,31500.0
2006-10-05 14:00:00,29.75,29.85,29.75,29.77,89850.0,22.6619,22.7381,22.6619,22.6772,89850.0
2006-10-05 14:30:00,29.77,30.0,29.77,29.95,60000.0,22.6772,22.8524,22.6772,22.8143,60000.0
2006-10-05 15:00:00,29.97,30.02,29.86,29.95,42600.0,22.8295,22.8676,22.7457,22.8143,42600.0
2006-10-05 15:30:00,29.95,30.13,29.89,30.03,73650.0,22.8143,22.9514,22.7686,22.8752,73650.0
2006-10-06 09:30:00,30.09,30.09,29.84,30.02,23400.0,22.9209,22.9209,22.7305,22.8676,23400.0
2006-10-06 10:00:00,30.03,30.1,29.9,29.94,49350.0,22.8752,22.9285,22.7762,22.8067,49350.0
2006-10-06 10:30:00,29.94,30.06,29.91,30.04,15150.0,22.8067,22.8981,22.7838,22.8828,15150.0
2006-10-06 11:00:00,30.05,30.13,30.05,30.08,11400.0,22.8905,22.9514,22.8905,22.9133,11400.0
2006-10-06 11:30:00,30.08,30.1,30.06,30.08,7500.0,22.9133,22.9285,22.8981,22.9133,7500.0
2006-10-06 12:00:00,30.09,30.1,30.0,30.0,13650.0,22.9209,22.9285,22.8524,22.8524,13650.0
2006-10-06 12:30:00,30.0,30.05,29.98,30.05,13200.0,22.8524,22.8905,22.8371,22.8905,13200.0
2006-10-06 13:00:00,30.05,30.05,30.01,30.03,26400.0,22.8905,22.8905,22.86,22.8752,26400.0
2006-10-06 13:30:00,30.04,30.05,30.0,30.05,7650.0,22.8828,22.8905,22.8524,22.8905,7650.0
2006-10-06 14:00:00,30.05,30.1,30.04,30.09,7200.0,22.8905,22.9285,22.8828,22.9209,7200.0
2006-10-06 14:30:00,30.09,30.29,30.06,30.26,15600.0,22.9209,23.0733,22.8981,23.0504,15600.0
2006-10-06 15:00:00,30.27,30.27,30.13,30.13,11850.0,23.058,23.058,22.9514,22.9514,11850.0
2006-10-06 15:30:00,30.13,30.23,30.11,30.21,32700.0,22.9514,23.0276,22.9362,23.0123,32700.0
2006-10-09 09:30:00,30.24,30.36,30.17,30.28,15900.0,23.0352,23.1266,22.9819,23.0657,15900.0
2006-10-09 10:00:00,30.27,30.27,30.11,30.12,19500.0,23.058,23.058,22.9362,22.9438,19500.0
2006-10-09 10:30:00,30.07,30.23,30.07,30.21,8400.0,22.9057,23.0276,22.9057,23.0123,8400.0
2006-10-09 11:00:00,30.21,30.23,30.19,30.23,7050.0,23.0123,23.0276,22.9971,23.0276,7050.0
2006-10-09 11:30:00,30.23,30.35,30.21,30.24,29250.0,23.0276,23.119,23.0123,23.0352,29250.0
2006-10-09 12:00:00,30.24,30.31,30.24,30.27,8100.0,23.0352,23.0885,23.0352,23.058,8100.0
2006-10-09 12:30:00,30.27,30.85,30.27,30.33,9900.0,23.058,23.4999,23.058,23.1037,9900.0
2006-10-09 13:00:00,30.59,30.59,30.34,30.43,15450.0,23.3018,23.3018,23.1114,23.1799,15450.0
2006-10-09 13:30:00,30.45,30.49,30.43,30.43,6900.0,23.1952,23.2256,23.1799,23.1799,6900.0
2006-10-09 14:00:00,30.43,30.49,30.41,30.41,9900.0,23.1799,23.2256,23.1647,23.1647,9900.0
2006-10-09 14:30:00,30.43,30.6,30.43,30.58,36600.0,23.1799,23.3094,23.1799,23.2942,36600.0
2006-10-09 15:00:00,30.57,30.57,30.42,30.45,22350.0,23.2866,23.2866,23.1723,23.1952,22350.0
2006-10-09 15:30:00,30.45,30.61,30.45,30.6,60300.0,23.1952,23.317,23.1952,23.3094,60300.0
2006-10-10 09:30:00,30.67,30.67,30.53,30.57,12750.0,23.3627,23.3627,23.2561,23.2866,12750.0
2006-10-10 10:00:00,30.61,30.78,30.59,30.75,17100.0,23.317,23.4465,23.3018,23.4237,17100.0
2006-10-10 10:30:00,30.75,30.81,30.75,30.81,9150.0,23.4237,23.4694,23.4237,23.4694,9150.0
2006-10-10 11:00:00,30.78,31.01,30.77,30.93,27150.0,23.4465,23.6217,23.4389,23.5608,27150.0
2006-10-10 11:30:00,30.93,31.0,30.9,30.92,13350.0,23.5608,23.6141,23.5379,23.5532,13350.0
2006-10-10 12:00:00,30.93,30.96,30.87,30.91,7950.0,23.5608,23.5836,23.5151,23.5456,7950.0
2006-10-10 12:30:00,30.9,30.9,30.83,30.84,7950.0,23.5379,23.5379,23.4846,23.4922,7950.0
2006-10-10 13:00:00,30.84,30.87,30.8,30.81,9150.0,23.4922,23.5151,23.4618,23.4694,9150.0
2006-10-10 13:30:00,30.79,30.91,30.76,30.9,15900.0,23.4541,23.5456,23.4313,23.5379,15900.0
2006-10-10 14:00:00,30.89,30.89,30.81,30.84,12150.0,23.5303,23.5303,23.4694,23.4922,12150.0
2006-10-10 14:30:00,30.84,30.87,30.84,30.87,14850.0,23.4922,23.5151,23.4922,23.5151,14850.0
2006-10-10 15:00:00,30.87,30.9,30.85,30.86,14850.0,23.5151,23.5379,23.4999,23.5075,14850.0
2006-10-10 15:30:00,30.85,30.91,30.83,30.87,26850.0,23.4999,23.5456,23.4846,23.5151,26850.0
2006-10-11 09:30:00,30.9,31.07,30.9,30.99,18000.0,23.5379,23.6674,23.5379,23.6065,18000.0
2006-10-11 10:00:00,31.0,31.03,30.87,30.87,12750.0,23.6141,23.637,23.5151,23.5151,12750.0
2006-10-11 10:30:00,30.87,30.97,30.87,30.96,11550.0,23.5151,23.5913,23.5151,23.5836,11550.0
2006-10-11 11:00:00,30.97,30.97,30.9,30.93,10650.0,23.5913,23.5913,23.5379,23.5608,10650.0
2006-10-11 11:30:00,30.93,30.94,30.87,30.92,18600.0,23.5608,23.5684,23.5151,23.5532,18600.0
2006-10-11 12:00:00,30.98,31.01,30.95,30.95,29550.0,23.5989,23.6217,23.576,23.576,29550.0
2006-10-11 12:30:00,30.95,31.0,30.95,30.97,6300.0,23.576,23.6141,23.576,23.5913,6300.0
2006-10-11 13:00:00,30.97,30.97,30.94,30.95,11550.0,23.5913,23.5913,23.5684,23.576,11550.0
2006-10-11 13:30:00,30.97,30.97,30.94,30.96,9750.0,23.5913,23.5913,23.5684,23.5836,9750.0
2006-10-11 14:00:00,30.95,30.99,30.93,30.99,37500.0,23.576,23.6065,23.5608,23.6065,37500.0
2006-10-11 14:30:00,30.99,31.0,30.93,30.98,29850.0,23.6065,23.6141,23.5608,23.5989,29850.0
2006-10-11 15:00:00,30.99,31.02,30.93,30.93,15600.0,23.6065,23.6294,23.5608,23.5608,15600.0
2006-10-11 15:30:00,30.93,31.05,30.93,31.05,30000.0,23.5608,23.6522,23.5608,23.6522,30000.0
2006-10-12 09:30:00,31.17,31.4,31.17,31.3,33000.0,23.8187,23.9945,23.8187,23.9181,33000.0
2006-10-12 10:00:00,31.3,31.39,31.1,31.27,33600.0,23.9181,23.9869,23.7653,23.8952,33600.0
2006-10-12 10:30:00,31.27,31.33,31.25,31.29,11700.0,23.8952,23.941,23.8799,23.9104,11700.0
2006-10-12 11:00:00,31.29,31.41,31.27,31.35,19350.0,23.9104,24.0021,23.8952,23.9563,19350.0
2006-10-12 11:30:00,31.37,31.37,31.32,31.35,9150.0,23.9716,23.9716,23.9334,23.9563,9150.0
2006-10-12 12:00:00,31.35,31.37,31.33,31.35,7200.0,23.9563,23.9716,23.941,23.9563,7200.0
2006-10-12 12:30:00,31.34,31.37,31.27,31.27,11400.0,23.9487,23.9716,23.8952,23.8952,11400.0
2006-10-12 13:00:00,31.35,31.35,31.31,31.34,6750.0,23.9563,23.9563,23.9257,23.9487,6750.0
2006-10-12 13:30:00,31.34,31.39,31.3,31.36,7200.0,23.9487,23.9869,23.9181,23.9639,7200.0
2006-10-12 14:00:00,31.36,31.46,31.36,31.45,15450.0,23.9639,24.0404,23.9639,24.0327,15450.0
2006-10-12 14:30:00,31.45,31.5,31.39,31.5,19200.0,24.0327,24.0709,23.9869,24.0709,19200.0
2006-10-12 15:00:00,31.5,31.63,31.5,31.6,29550.0,24.0709,24.1703,24.0709,24.1473,29550.0
2006-10-12 15:30:00,31.6,31.61,31.54,31.6,25950.0,24.1473,24.155,24.1015,24.1473,25950.0
2006-10-13 09:30:00,31.6,31.72,31.6,31.65,9300.0,24.1473,24.239,24.1473,24.1855,9300.0
2006-10-13 10:00:00,31.66,31.66,31.57,31.59,7950.0,24.1932,24.1932,24.1244,24.1397,7950.0
2006-10-13 10:30:00,31.61,31.62,31.55,31.57,14250.0,24.155,24.1626,24.1091,24.1244,14250.0
2006-10-13 11:00:00,31.57,31.7,31.57,31.68,22950.0,24.1244,24.2238,24.1244,24.2085,22950.0
2006-10-13 11:30:00,31.65,31.69,31.64,31.67,17400.0,24.1855,24.2161,24.1779,24.2008,17400.0
2006-10-13 12:00:00,31.67,31.76,31.67,31.76,28050.0,24.2008,24.2696,24.2008,24.2696,28050.0
2006-10-13 12:30:00,31.77,31.86,31.77,31.81,16500.0,24.2772,24.346,24.2772,24.3078,16500.0
2006-10-13 13:00:00,31.82,31.9,31.74,31.84,24900.0,24.3155,24.3766,24.2543,24.3307,24900.0
2006-10-13 13:30:00,31.81,31.92,31.79,31.86,14700.0,24.3078,24.3919,24.2925,24.346,14700.0
2006-10-13 14:00:00,31.88,31.93,31.85,31.9,11700.0,24.3613,24.3995,24.3384,24.3766,11700.0
2006-10-13 14:30:00,31.89,32.05,31.85,31.97,46050.0,24.3689,24.4912,24.3384,24.4301,46050.0
2006-10-13 15:00:00,32.01,32.03,31.95,32.0,27300.0,24.4606,24.4759,24.4148,24.453,27300.0
2006-10-13 15:30:00,32.0,32.02,32.0,32.02,40950.0,24.453,24.4683,24.453,24.4683,40950.0
2006-10-16 09:30:00,32.0,32.03,31.96,32.01,18750.0,24.453,24.4759,24.4224,24.4606,18750.0
2006-10-16 10:00:00,31.98,32.2,31.98,32.19,24900.0,24.4377,24.6058,24.4377,24.5982,24900.0
2006-10-16 10:30:00,32.18,32.2,32.09,32.09,36750.0,24.5905,24.6058,24.5218,24.5218,36750.0
2006-10-16 11:00:00,32.1,32.13,32.03,32.11,32550.0,24.5294,24.5523,24.4759,24.5371,32550.0
2006-10-16 11:30:00,32.08,32.14,32.07,32.09,34350.0,24.5141,24.56,24.5065,24.5218,34350.0
2006-10-16 12:00:00,32.09,32.1,32.07,32.1,24300.0,24.5218,24.5294,24.5065,24.5294,24300.0
2006-10-16 12:30:00,32.1,32.17,32.07,32.14,33000.0,24.5294,24.5829,24.5065,24.56,33000.0
2006-10-16 13:00:00,32.15,32.23,32.12,32.15,13350.0,24.5676,24.6288,24.5447,24.5676,13350.0
2006-10-16 13:30:00,32.16,32.31,32.16,32.25,10500.0,24.5753,24.6899,24.5753,24.644,10500.0
2006-10-16 14:00:00,32.23,32.24,32.15,32.19,10950.0,24.6288,24.6364,24.5676,24.5982,10950.0
2006-10-16 14:30:00,32.17,32.25,32.15,32.21,11550.0,24.5829,24.644,24.5676,24.6135,11550.0
2006-10-16 15:00:00,32.2,32.24,32.18,32.24,14250.0,24.6058,24.6364,24.5905,24.6364,14250.0
2006-10-16 15:30:00,32.23,32.3,32.23,32.27,47550.0,24.6288,24.6822,24.6288,24.6593,47550.0
2006-10-17 09:30:00,32.28,32.28,32.05,32.07,9000.0,24.667,24.667,24.4912,24.5065,9000.0
2006-10-17 10:00:00,32.06,32.07,31.94,32.01,20550.0,24.4988,24.5065,24.4072,24.4606,20550.0
2006-10-17 10:30:00,32.01,32.02,31.97,32.01,16200.0,24.4606,24.4683,24.4301,24.4606,16200.0
2006-10-17 11:00:00,32.0,32.01,31.96,31.96,19200.0,24.453,24.4606,24.4224,24.4224,19200.0
2006-10-17 11:30:00,31.96,31.96,31.86,31.87,14850.0,24.4224,24.4224,24.346,24.3537,14850.0
2006-10-17 12:00:00,31.87,31.99,31.87,31.95,9300.0,24.3537,24.4454,24.3537,24.4148,9300.0
2006-10-17 12:30:00,31.99,32.0,31.95,32.0,7200.0,24.4454,24.453,24.4148,24.453,7200.0
2006-10-17 13:00:00,31.99,32.03,31.97,31.97,13050.0,24.4454,24.4759,24.4301,24.4301,13050.0
2006-10-17 13:30:00,31.95,32.01,31.95,32.0,13500.0,24.4148,24.4606,24.4148,24.453,13500.0
2006-10-17 14:00:00,32.0,32.02,31.96,31.97,9750.0,24.453,24.4683,24.4224,24.4301,9750.0
2006-10-17 14:30:00,31.97,32.03,31.97,32.02,17550.0,24.4301,24.4759,24.4301,24.4683,17550.0
2006-10-17 15:00:00,32.0,32.03,31.98,32.0,22950.0,24.453,24.4759,24.4377,24.453,22950.0
2006-10-17 15:30:00,32.0,32.0,31.89,32.0,23550.0,24.453,24.453,24.3689,24.453,23550.0
2006-10-18 09:30:00,32.13,32.43,32.13,32.24,13200.0,24.5523,24.7816,24.5523,24.6364,13200.0
2006-10-18 10:00:00,32.2,32.2,31.95,32.07,15450.0,24.6058,24.6058,24.4148,24.5065,15450.0
2006-10-18 10:30:00,32.05,32.05,31.83,31.93,9450.0,24.4912,24.4912,24.3231,24.3995,9450.0
2006-10-18 11:00:00,31.99,32.05,31.94,32.03,3900.0,24.4454,24.4912,24.4072,24.4759,3900.0
2006-10-18 11:30:00,32.03,32.03,31.99,32.01,4200.0,24.4759,24.4759,24.4454,24.4606,4200.0
2006-10-18 12:00:00,32.0,32.0,31.96,31.99,1500.0,24.453,24.453,24.4224,24.4454,1500.0
2006-10-18 12:30:00,32.0,32.0,31.9,31.9,2700.0,24.453,24.453,24.3766,24.3766,2700.0
2006-10-18 13:00:00,31.92,31.92,31.81,31.81,3750.0,24.3919,24.3919,24.3078,24.3078,3750.0
2006-10-18 13:30:00,31.79,31.85,31.74,31.85,3750.0,24.2925,24.3384,24.2543,24.3384,3750.0
2006-10-18 14:00:00,31.83,32.05,31.83,31.99,36750.0,24.3231,24.4912,24.3231,24.4454,36750.0
2006-10-18 14:30:00,31.98,32.01,31.93,31.93,17250.0,24.4377,24.4606,24.3995,24.3995,17250.0
2006-10-18 15:00:00,31.93,31.95,31.85,31.88,18150.0,24.3995,24.4148,24.3384,24.3613,18150.0
2006-10-18 15:30:00,31.87,31.98,31.87,31.97,25650.0,24.3537,24.4377,24.3537,24.4301,25650.0
2006-10-19 09:30:00,31.93,32.31,31.68,32.2,28200.0,24.3995,24.6899,24.2085,24.6058,28200.0
2006-10-19 10:00:00,32.2,32.3,32.0,32.01,39750.0,24.6058,24.6822,24.453,24.4606,39750.0
2006-10-19 10:30:00,32.01,32.03,31.72,32.0,42000.0,24.4606,24.4759,24.239,24.453,42000.0
2006-10-19 11:00:00,32.0,32.0,31.88,31.96,34950.0,24.453,24.453,24.3613,24.4224,34950.0
2006-10-19 11:30:00,31.96,31.99,31.93,31.99,26850.0,24.4224,24.4454,24.3995,24.4454,26850.0
2006-10-19 12:00:00,32.03,32.03,31.92,32.01,55950.0,24.4759,24.4759,24.3919,24.4606,55950.0
2006-10-19 12:30:00,32.0,32.01,31.7,31.75,89850.0,24.453,24.4606,24.2238,24.262,89850.0
2006-10-19 13:00:00,31.75,31.85,31.73,31.79,17100.0,24.262,24.3384,24.2467,24.2925,17100.0
2006-10-19 13:30:00,31.8,31.82,31.62,31.68,23700.0,24.3002,24.3155,24.1626,24.2085,23700.0
2006-10-19 14:00:00,31.68,31.74,31.62,31.74,24300.0,24.2085,24.2543,24.1626,24.2543,24300.0
2006-10-19 14:30:00,31.77,31.89,31.77,31.8,16950.0,24.2772,24.3689,24.2772,24.3002,16950.0
2006-10-19 15:00:00,31.8,31.91,31.79,31.9,32850.0,24.3002,24.3842,24.2925,24.3766,32850.0
2006-10-19 15:30:00,31.9,31.96,31.83,31.91,38400.0,24.3766,24.4224,24.3231,24.3842,38400.0
2006-10-20 09:30:00,32.07,32.11,31.17,31.21,46650.0,24.5065,24.5371,23.8187,23.8493,46650.0
2006-10-20 10:00:00,31.25,31.27,30.97,31.03,37200.0,23.8799,23.8952,23.6659,23.7118,37200.0
2006-10-20 10:30:00,31.0,31.01,30.79,30.99,27000.0,23.6888,23.6965,23.5284,23.6812,27000.0
2006-10-20 11:00:00,30.99,31.05,30.94,31.01,22350.0,23.6812,23.7271,23.643,23.6965,22350.0
2006-10-20 11:30:00,31.01,31.31,31.01,31.31,35700.0,23.6965,23.9257,23.6965,23.9257,35700.0
2006-10-20 12:00:00,31.3,31.39,31.23,31.33,12900.0,23.9181,23.9869,23.8646,23.941,12900.0
2006-10-20 12:30:00,31.31,31.39,31.27,31.35,11850.0,23.9257,23.9869,23.8952,23.9563,11850.0
2006-10-20 13:00:00,31.42,31.42,31.25,31.31,10800.0,24.0098,24.0098,23.8799,23.9257,10800.0
2006-10-20 13:30:00,31.33,31.41,31.33,31.41,9000.0,23.941,24.0021,23.941,24.0021,9000.0
2006-10-20 14:00:00,31.42,31.57,31.38,31.54,23100.0,24.0098,24.1244,23.9792,24.1015,23100.0
2006-10-20 14:30:00,31.53,31.53,31.44,31.51,21450.0,24.0938,24.0938,24.0251,24.0786,21450.0
2006-10-20 15:00:00,31.51,31.55,31.5,31.51,20550.0,24.0786,24.1091,24.0709,24.0786,20550.0
2006-10-20 15:30:00,31.53,31.63,31.47,31.55,47400.0,24.0938,24.1703,24.048,24.1091,47400.0
2006-10-23 09:30:00,31.64,31.67,31.57,31.64,9450.0,24.1779,24.2008,24.1244,24.1779,9450.0
2006-10-23 10:00:00,31.65,31.68,31.58,31.63,19050.0,24.1855,24.2085,24.1321,24.1703,19050.0
2006-10-23 10:30:00,31.63,31.66,31.54,31.57,12000.0,24.1703,24.1932,24.1015,24.1244,12000.0
2006-10-23 11:00:00,31.57,31.67,31.53,31.57,49200.0,24.1244,24.2008,24.0938,24.1244,49200.0
2006-10-23 11:30:00,31.57,31.62,31.52,31.54,12450.0,24.1244,24.1626,24.0862,24.1015,12450.0
2006-10-23 12:00:00,31.57,31.63,31.56,31.6,10200.0,24.1244,24.1703,24.1168,24.1473,10200.0
2006-10-23 12:30:00,31.55,31.61,31.5,31.57,33150.0,24.1091,24.155,24.0709,24.1244,33150.0
2006-10-23 13:00:00,31.57,31.57,31.47,31.54,16950.0,24.1244,24.1244,24.048,24.1015,16950.0
2006-10-23 13:30:00,31.54,31.59,31.5,31.54,39600.0,24.1015,24.1397,24.0709,24.1015,39600.0
2006-10-23 14:00:00,31.55,31.57,31.47,31.55,27300.0,24.1091,24.1244,24.048,24.1091,27300.0
2006-10-23 14:30:00,31.55,31.61,31.5,31.57,29400.0,24.1091,24.155,24.0709,24.1244,29400.0
2006-10-23 15:00:00,31.57,31.59,31.5,31.57,27150.0,24.1244,24.1397,24.0709,24.1244,27150.0
2006-10-23 15:30:00,31.57,31.59,31.51,31.58,40800.0,24.1244,24.1397,24.0786,24.1321,40800.0
2006-10-24 09:30:00,31.4,31.62,31.35,31.52,69900.0,23.9945,24.1626,23.9563,24.0862,69900.0
2006-10-24 10:00:00,31.53,31.63,31.47,31.61,48000.0,24.0938,24.1703,24.048,24.155,48000.0
2006-10-24 10:30:00,31.63,31.65,31.49,31.61,31500.0,24.1703,24.1855,24.0633,24.155,31500.0
2006-10-24 11:00:00,31.61,31.61,31.51,31.61,21450.0,24.155,24.155,24.0786,24.155,21450.0
2006-10-24 11:30:00,31.61,31.61,31.49,31.5,10950.0,24.155,24.155,24.0633,24.0709,10950.0
2006-10-24 12:00:00,31.52,31.57,31.5,31.53,25050.0,24.0862,24.1244,24.0709,24.0938,25050.0
2006-10-24 12:30:00,31.53,31.56,31.47,31.47,16650.0,24.0938,24.1168,24.048,24.048,16650.0
2006-10-24 13:00:00,31.46,31.52,31.45,31.49,9750.0,24.0404,24.0862,24.0327,24.0633,9750.0
2006-10-24 13:30:00,31.5,31.59,31.43,31.47,32400.0,24.0709,24.1397,24.0174,24.048,32400.0
2006-10-24 14:00:00,31.47,31.55,31.43,31.46,20700.0,24.048,24.1091,24.0174,24.0404,20700.0
2006-10-24 14:30:00,31.46,31.52,31.44,31.48,13800.0,24.0404,24.0862,24.0251,24.0556,13800.0
2006-10-24 15:00:00,31.51,31.52,31.43,31.43,34500.0,24.0786,24.0862,24.0174,24.0174,34500.0
2006-10-24 15:30:00,31.42,31.5,31.4,31.43,41250.0,24.0098,24.0709,23.9945,24.0174,41250.0
2006-10-25 09:30:00,31.41,31.43,31.4,31.41,18000.0,24.0021,24.0174,23.9945,24.0021,18000.0
2006-10-25 10:00:00,31.43,31.43,31.35,31.36,23550.0,24.0174,24.0174,23.9563,23.9639,23550.0
2006-10-25 10:30:00,31.36,31.39,31.34,31.39,18600.0,23.9639,23.9869,23.9487,23.9869,18600.0
2006-10-25 11:00:00,31.39,31.43,31.33,31.35,43800.0,23.9869,24.0174,23.941,23.9563,43800.0
2006-10-25 11:30:00,31.35,31.44,31.35,31.43,13350.0,23.9563,24.0251,23.9563,24.0174,13350.0
2006-10-25 12:00:00,31.43,31.44,31.3,31.38,21600.0,24.0174,24.0251,23.9181,23.9792,21600.0
2006-10-25 12:30:00,31.37,31.37,31.3,31.31,9900.0,23.9716,23.9716,23.9181,23.9257,9900.0
2006-10-25 13:00:00,31.33,31.35,31.21,31.32,38850.0,23.941,23.9563,23.8493,23.9334,38850.0
2006-10-25 13:30:00,31.32,31.42,31.23,31.42,28350.0,23.9334,24.0098,23.8646,24.0098,28350.0
2006-10-25 14:00:00,31.42,31.45,31.37,31.37,9600.0,24.0098,24.0327,23.9716,23.9716,9600.0
2006-10-25 14:30:00,31.36,31.44,31.33,31.37,16800.0,23.9639,24.0251,23.941,23.9716,16800.0
2006-10-25 15:00:00,31.39,31.4,31.35,31.37,81450.0,23.9869,23.9945,23.9563,23.9716,81450.0
2006-10-25 15:30:00,31.37,31.47,31.36,31.4,46950.0,23.9716,24.048,23.9639,23.9945,46950.0
2006-10-26 09:30:00,31.46,31.48,31.33,31.39,17700.0,24.0404,24.0556,23.941,23.9869,17700.0
2006-10-26 10:00:00,31.39,31.44,31.31,31.31,14550.0,23.9869,24.0251,23.9257,23.9257,14550.0
2006-10-26 10:30:00,31.3,31.37,31.23,31.32,11250.0,23.9181,23.9716,23.8646,23.9334,11250.0
2006-10-26 11:00:00,31.32,31.36,31.29,31.29,12000.0,23.9334,23.9639,23.9104,23.9104,12000.0
2006-10-26 11:30:00,31.29,31.35,31.27,31.29,7200.0,23.9104,23.9563,23.8952,23.9104,7200.0
2006-10-26 12:00:00,31.33,31.43,31.33,31.43,5400.0,23.941,24.0174,23.941,24.0174,5400.0
2006-10-26 12:30:00,31.43,31.45,31.42,31.43,7050.0,24.0174,24.0327,24.0098,24.0174,7050.0
2006-10-26 13:00:00,31.43,31.45,31.37,31.41,13800.0,24.0174,24.0327,23.9716,24.0021,13800.0
2006-10-26 13:30:00,31.4,31.43,31.38,31.41,13500.0,23.9945,24.0174,23.9792,24.0021,13500.0
2006-10-26 14:00:00,31.42,31.45,31.31,31.43,53850.0,24.0098,24.0327,23.9257,24.0174,53850.0
2006-10-26 14:30:00,31.43,31.49,31.37,31.48,28800.0,24.0174,24.0633,23.9716,24.0556,28800.0
2006-10-26 15:00:00,31.49,31.49,31.39,31.48,65550.0,24.0633,24.0633,23.9869,24.0556,65550.0
2006-10-26 15:30:00,31.47,31.47,31.39,31.43,48900.0,24.048,24.048,23.9869,24.0174,48900.0
2006-10-27 09:30:00,31.4,31.5,31.2,31.47,20400.0,23.9945,24.0709,23.8417,24.048,20400.0
2006-10-27 10:00:00,31.49,31.53,31.4,31.5,18150.0,24.0633,24.0938,23.9945,24.0709,18150.0
2006-10-27 10:30:00,31.5,31.58,31.45,31.52,7500.0,24.0709,24.1321,24.0327,24.0862,7500.0
2006-10-27 11:00:00,31.52,31.64,31.43,31.49,15150.0,24.0862,24.1779,24.0174,24.0633,15150.0
2006-10-27 11:30:00,31.49,31.53,31.45,31.49,5850.0,24.0633,24.0938,24.0327,24.0633,5850.0
2006-10-27 12:00:00,31.51,31.54,31.48,31.49,9600.0,24.0786,24.1015,24.0556,24.0633,9600.0
2006-10-27 12:30:00,31.53,31.54,31.46,31.49,7500.0,24.0938,24.1015,24.0404,24.0633,7500.0
2006-10-27 13:00:00,31.47,31.55,31.43,31.45,8700.0,24.048,24.1091,24.0174,24.0327,8700.0
2006-10-27 13:30:00,31.44,31.44,31.31,31.31,19500.0,24.0251,24.0251,23.9257,23.9257,19500.0
2006-10-27 14:00:00,31.31,31.35,31.24,31.26,7500.0,23.9257,23.9563,23.8722,23.8875,7500.0
2006-10-27 14:30:00,31.25,31.29,31.17,31.21,14850.0,23.8799,23.9104,23.8187,23.8493,14850.0
2006-10-27 15:00:00,31.24,31.28,31.22,31.25,8400.0,23.8722,23.9028,23.857,23.8799,8400.0
2006-10-27 15:30:00,31.27,31.27,31.17,31.21,17700.0,23.8952,23.8952,23.8187,23.8493,17700.0
2006-10-30 09:30:00,31.17,31.19,31.13,31.13,9900.0,23.8187,23.834,23.7882,23.7882,9900.0
2006-10-30 10:00:00,31.13,31.25,31.13,31.23,12300.0,23.7882,23.8799,23.7882,23.8646,12300.0
2006-10-30 10:30:00,31.24,31.27,31.2,31.2,5250.0,23.8722,23.8952,23.8417,23.8417,5250.0
2006-10-30 11:00:00,31.23,31.35,31.23,31.29,8700.0,23.8646,23.9563,23.8646,23.9104,8700.0
2006-10-30 11:30:00,31.27,31.31,31.24,31.31,4050.0,23.8952,23.9257,23.8722,23.9257,4050.0
2006-10-30 12:00:00,31.29,31.29,31.13,31.18,18750.0,23.9104,23.9104,23.7882,23.8264,18750.0
2006-10-30 12:30:00,31.17,31.21,31.17,31.21,5700.0,23.8187,23.8493,23.8187,23.8493,5700.0
2006-10-30 13:00:00,31.22,31.39,31.22,31.33,23550.0,23.857,23.9869,23.857,23.941,23550.0
2006-10-30 13:30:00,31.3,31.33,31.25,31.32,27450.0,23.9181,23.941,23.8799,23.9334,27450.0
2006-10-30 14:00:00,31.34,31.36,31.29,31.34,24150.0,23.9487,23.9639,23.9104,23.9487,24150.0
2006-10-30 14:30:00,31.33,31.37,31.29,31.33,27150.0,23.941,23.9716,23.9104,23.941,27150.0
2006-10-30 15:00:00,31.34,31.36,31.28,31.36,24450.0,23.9487,23.9639,23.9028,23.9639,24450.0
2006-10-30 15:30:00,31.37,31.39,31.29,31.32,24450.0,23.9716,23.9869,23.9104,23.9334,24450.0
2006-10-31 09:30:00,31.33,31.39,31.2,31.3,5550.0,23.941,23.9869,23.8417,23.9181,5550.0
2006-10-31 10:00:00,31.24,31.31,31.23,31.29,10050.0,23.8722,23.9257,23.8646,23.9104,10050.0
2006-10-31 10:30:00,31.29,31.4,31.29,31.37,7500.0,23.9104,23.9945,23.9104,23.9716,7500.0
2006-10-31 11:00:00,31.4,31.41,31.27,31.33,8850.0,23.9945,24.0021,23.8952,23.941,8850.0
2006-10-31 11:30:00,31.35,31.35,31.27,31.27,6600.0,23.9563,23.9563,23.8952,23.8952,6600.0
2006-10-31 12:00:00,31.28,31.33,31.27,31.29,11700.0,23.9028,23.941,23.8952,23.9104,11700.0
2006-10-31 12:30:00,31.3,31.31,31.27,31.27,14400.0,23.9181,23.9257,23.8952,23.8952,14400.0
2006-10-31 13:00:00,31.23,31.29,31.2,31.24,9450.0,23.8646,23.9104,23.8417,23.8722,9450.0
2006-10-31 13:30:00,31.26,31.37,31.26,31.3,7650.0,23.8875,23.9716,23.8875,23.9181,7650.0
2006-10-31 14:00:00,31.29,31.31,31.19,31.19,7050.0,23.9104,23.9257,23.834,23.834,7050.0
2006-10-31 14:30:00,31.19,31.27,31.19,31.26,6000.0,23.834,23.8952,23.834,23.8875,6000.0
2006-10-31 15:00:00,31.26,31.29,31.2,31.29,13950.0,23.8875,23.9104,23.8417,23.9104,13950.0
2006-10-31 15:30:00,31.29,31.37,31.21,31.25,22500.0,23.9104,23.9716,23.8493,23.8799,22500.0
2006-11-01 09:30:00,31.25,31.43,31.25,31.43,35250.0,23.8799,24.0174,23.8799,24.0174,35250.0
2006-11-01 10:00:00,31.43,31.5,31.29,31.29,12750.0,24.0174,24.0709,23.9104,23.9104,12750.0
2006-11-01 10:30:00,31.27,31.45,31.25,31.43,23850.0,23.8952,24.0327,23.8799,24.0174,23850.0
2006-11-01 11:00:00,31.42,31.47,31.33,31.37,8700.0,24.0098,24.048,23.941,23.9716,8700.0
2006-11-01 11:30:00,31.38,31.41,31.33,31.35,10050.0,23.9792,24.0021,23.941,23.9563,10050.0
2006-11-01 12:00:00,31.39,31.41,31.33,31.33,5700.0,23.9869,24.0021,23.941,23.941,5700.0
2006-11-01 12:30:00,31.34,31.36,31.28,31.34,18750.0,23.9487,23.9639,23.9028,23.9487,18750.0
2006-11-01 13:00:00,31.35,31.38,31.34,31.38,8700.0,23.9563,23.9792,23.9487,23.9792,8700.0
2006-11-01 13:30:00,31.35,31.38,31.34,31.34,17250.0,23.9563,23.9792,23.9487,23.9487,17250.0
2006-11-01 14:00:00,31.34,31.35,31.29,31.32,6300.0,23.9487,23.9563,23.9104,23.9334,6300.0
2006-11-01 14:30:00,31.32,31.32,31.21,31.26,7800.0,23.9334,23.9334,23.8493,23.8875,7800.0
2006-11-01 15:00:00,31.26,31.27,31.22,31.23,19950.0,23.8875,23.8952,23.857,23.8646,19950.0
2006-11-01 15:30:00,31.23,31.23,31.17,31.23,31200.0,23.8646,23.8646,23.8187,23.8646,31200.0
2006-11-02 09:30:00,31.17,31.17,30.89,30.9,11700.0,23.8187,23.8187,23.6048,23.6124,11700.0
2006-11-02 10:00:00,30.89,30.96,30.83,30.91,9600.0,23.6048,23.6583,23.5589,23.6201,9600.0
2006-11-02 10:30:00,30.87,31.01,30.75,30.97,14850.0,23.5895,23.6965,23.4978,23.6659,14850.0
2006-11-02 11:00:00,30.98,31.04,30.96,30.97,14550.0,23.6736,23.7194,23.6583,23.6659,14550.0
2006-11-02 11:30:00,30.95,31.0,30.94,30.95,9600.0,23.6506,23.6888,23.643,23.6506,9600.0
2006-11-02 12:00:00,30.96,31.0,30.94,31.0,12750.0,23.6583,23.6888,23.643,23.6888,12750.0
2006-11-02 12:30:00,31.0,31.01,30.88,30.88,7500.0,23.6888,23.6965,23.5971,23.5971,7500.0
2006-11-02 13:00:00,30.93,30.93,30.85,30.85,9150.0,23.6354,23.6354,23.5742,23.5742,9150.0
2006-11-02 13:30:00,30.87,30.87,30.77,30.79,5550.0,23.5895,23.5895,23.5131,23.5284,5550.0
2006-11-02 14:00:00,30.79,30.85,30.75,30.77,13050.0,23.5284,23.5742,23.4978,23.5131,13050.0
2006-11-02 14:30:00,30.77,30.83,30.67,30.73,16050.0,23.5131,23.5589,23.4367,23.4825,16050.0
2006-11-02 15:00:00,30.71,30.77,30.71,30.73,23850.0,23.4672,23.5131,23.4672,23.4825,23850.0
2006-11-02 15:30:00,30.73,30.86,30.71,30.78,44400.0,23.4825,23.5819,23.4672,23.5207,44400.0
2006-11-03 09:30:00,30.63,30.83,30.63,30.77,21600.0,23.4061,23.5589,23.4061,23.5131,21600.0
2006-11-03 10:00:00,30.77,30.78,30.63,30.67,43050.0,23.5131,23.5207,23.4061,23.4367,43050.0
2006-11-03 10:30:00,30.67,30.67,30.57,30.65,6450.0,23.4367,23.4367,23.3603,23.4214,6450.0
2006-11-03 11:00:00,30.65,30.65,30.46,30.46,13800.0,23.4214,23.4214,23.2762,23.2762,13800.0
2006-11-03 11:30:00,30.47,30.49,30.36,30.41,7350.0,23.2838,23.2991,23.1998,23.238,7350.0
2006-11-03 12:00:00,30.41,30.48,30.39,30.48,4050.0,23.238,23.2915,23.2227,23.2915,4050.0
2006-11-03 12:30:00,30.51,30.53,30.49,30.51,4500.0,23.3144,23.3297,23.2991,23.3144,4500.0
2006-11-03 13:00:00,30.47,30.56,30.41,30.53,5700.0,23.2838,23.3526,23.238,23.3297,5700.0
2006-11-03 13:30:00,30.55,30.6,30.47,30.55,36750.0,23.345,23.3832,23.2838,23.345,36750.0
2006-11-03 14:00:00,30.56,30.63,30.52,30.62,15600.0,23.3526,23.4061,23.322,23.3985,15600.0
2006-11-03 14:30:00,30.63,30.65,30.59,30.63,66300.0,23.4061,23.4214,23.3755,23.4061,66300.0
2006-11-03 15:00:00,30.63,30.63,30.53,30.59,22350.0,23.4061,23.4061,23.3297,23.3755,22350.0
2006-11-03 15:30:00,30.59,30.65,30.57,30.62,21600.0,23.3755,23.4214,23.3603,23.3985,21600.0
2006-11-06 09:30:00,30.65,30.78,30.59,30.77,6750.0,23.4214,23.5207,23.3755,23.5131,6750.0
2006-11-06 10:00:00,30.77,30.8,30.61,30.62,69750.0,23.5131,23.536,23.3908,23.3985,69750.0
2006-11-06 10:30:00,30.59,30.82,30.59,30.79,19500.0,23.3755,23.5513,23.3755,23.5284,19500.0
2006-11-06 11:00:00,30.79,30.84,30.68,30.68,13200.0,23.5284,23.5666,23.4443,23.4443,13200.0
2006-11-06 11:30:00,30.68,30.72,30.63,30.65,7050.0,23.4443,23.4749,23.4061,23.4214,7050.0
2006-11-06 12:00:00,30.65,30.75,30.61,30.67,11550.0,23.4214,23.4978,23.3908,23.4367,11550.0
2006-11-06 12:30:00,30.65,30.73,30.63,30.69,6450.0,23.4214,23.4825,23.4061,23.452,6450.0
2006-11-06 13:00:00,30.69,30.73,30.69,30.71,17250.0,23.452,23.4825,23.452,23.4672,17250.0
2006-11-06 13:30:00,30.71,30.75,30.67,30.72,8700.0,23.4672,23.4978,23.4367,23.4749,8700.0
2006-11-06 14:00:00,30.72,30.75,30.64,30.73,32850.0,23.4749,23.4978,23.4137,23.4825,32850.0
2006-11-06 14:30:00,30.73,30.8,30.65,30.71,30750.0,23.4825,23.536,23.4214,23.4672,30750.0
2006-11-06 15:00:00,30.71,30.82,30.68,30.75,28200.0,23.4672,23.5513,23.4443,23.4978,28200.0
2006-11-06 15:30:00,30.75,30.82,30.67,30.67,71850.0,23.4978,23.5513,23.4367,23.4367,71850.0
2006-11-07 09:30:00,30.75,30.8,30.57,30.64,163950.0,23.4978,23.536,23.3603,23.4137,163950.0
2006-11-07 10:00:00,30.67,30.85,30.66,30.85,33150.0,23.4367,23.5742,23.429,23.5742,33150.0
2006-11-07 10:30:00,30.86,30.97,30.84,30.97,18000.0,23.5819,23.6659,23.5666,23.6659,18000.0
2006-11-07 11:00:00,30.96,31.0,30.96,31.0,4950.0,23.6583,23.6888,23.6583,23.6888,4950.0
2006-11-07 11:30:00,30.99,31.0,30.93,31.0,7650.0,23.6812,23.6888,23.6354,23.6888,7650.0
2006-11-07 12:00:00,30.97,31.05,30.97,31.01,4500.0,23.6659,23.7271,23.6659,23.6965,4500.0
2006-11-07 12:30:00,31.01,31.02,30.84,30.84,93750.0,23.6965,23.7041,23.5666,23.5666,93750.0
2006-11-07 13:00:00,30.92,30.92,30.8,30.85,6750.0,23.6277,23.6277,23.536,23.5742,6750.0
2006-11-07 13:30:00,30.83,30.9,30.81,30.87,35700.0,23.5589,23.6124,23.5437,23.5895,35700.0
2006-11-07 14:00:00,30.87,30.95,30.86,30.89,13500.0,23.5895,23.6506,23.5819,23.6048,13500.0
2006-11-07 14:30:00,30.9,31.05,30.9,31.03,6750.0,23.6124,23.7271,23.6124,23.7118,6750.0
2006-11-07 15:00:00,31.03,31.04,30.84,30.91,33900.0,23.7118,23.7194,23.5666,23.6201,33900.0
2006-11-07 15:30:00,30.93,31.01,30.91,30.94,28650.0,23.6354,23.6965,23.6201,23.643,28650.0
2006-11-08 09:30:00,30.9,31.04,30.82,30.97,15300.0,23.6124,23.7194,23.5513,23.6659,15300.0
2006-11-08 10:00:00,30.99,31.14,30.96,31.14,17550.0,23.6812,23.7958,23.6583,23.7958,17550.0
2006-11-08 10:30:00,31.12,31.25,31.11,31.24,13950.0,23.7805,23.8799,23.7729,23.8722,13950.0
2006-11-08 11:00:00,31.21,31.22,31.04,31.13,16650.0,23.8493,23.857,23.7194,23.7882,16650.0
2006-11-08 11:30:00,31.13,31.13,31.05,31.08,5400.0,23.7882,23.7882,23.7271,23.75,5400.0
2006-11-08 12:00:00,31.11,31.13,31.06,31.07,3000.0,23.7729,23.7882,23.7347,23.7423,3000.0
2006-11-08 12:30:00,31.08,31.13,30.99,31.09,4050.0,23.75,23.7882,23.6812,23.7576,4050.0
2006-11-08 13:00:00,31.07,31.12,31.05,31.07,21450.0,23.7423,23.7805,23.7271,23.7423,21450.0
2006-11-08 13:30:00,31.09,31.13,31.06,31.13,4050.0,23.7576,23.7882,23.7347,23.7882,4050.0
2006-11-08 14:00:00,31.15,31.23,31.14,31.2,4950.0,23.8035,23.8646,23.7958,23.8417,4950.0
2006-11-08 14:30:00,31.2,31.3,31.18,31.24,4800.0,23.8417,23.9181,23.8264,23.8722,4800.0
2006-11-08 15:00:00,31.27,31.27,31.18,31.18,4650.0,23.8952,23.8952,23.8264,23.8264,4650.0
2006-11-08 15:30:00,31.18,31.21,31.1,31.21,19350.0,23.8264,23.8493,23.7653,23.8493,19350.0
2006-11-09 09:30:00,31.15,31.23,31.1,31.17,7200.0,23.8035,23.8646,23.7653,23.8187,7200.0
2006-11-09 10:00:00,31.17,31.17,31.03,31.06,29700.0,23.8187,23.8187,23.7118,23.7347,29700.0
2006-11-09 10:30:00,31.08,31.19,31.08,31.14,6450.0,23.75,23.834,23.75,23.7958,6450.0
2006-11-09 11:00:00,31.21,31.26,31.12,31.19,24450.0,23.8493,23.8875,23.7805,23.834,24450.0
2006-11-09 11:30:00,31.2,31.27,31.2,31.21,28350.0,23.8417,23.8952,23.8417,23.8493,28350.0
2006-11-09 12:00:00,31.22,31.22,31.13,31.13,31200.0,23.857,23.857,23.7882,23.7882,31200.0
2006-11-09 12:30:00,31.15,31.19,31.13,31.13,4350.0,23.8035,23.834,23.7882,23.7882,4350.0
2006-11-09 13:00:00,31.16,31.19,31.09,31.09,6300.0,23.8111,23.834,23.7576,23.7576,6300.0
2006-11-09 13:30:00,31.13,31.17,31.11,31.15,44250.0,23.7882,23.8187,23.7729,23.8035,44250.0
2006-11-09 14:00:00,31.15,31.16,31.07,31.11,18750.0,23.8035,23.8111,23.7423,23.7729,18750.0
2006-11-09 14:30:00,31.11,31.13,31.01,31.13,24750.0,23.7729,23.7882,23.6965,23.7882,24750.0
2006-11-09 15:00:00,31.13,31.13,30.99,31.04,16200.0,23.7882,23.7882,23.6812,23.7194,16200.0
2006-11-09 15:30:00,31.06,31.07,31.0,31.01,38700.0,23.7347,23.7423,23.6888,23.6965,38700.0
2006-11-10 09:30:00,31.12,31.12,30.8,30.83,41400.0,23.7805,23.7805,23.536,23.5589,41400.0
2006-11-10 10:00:00,30.88,31.01,30.88,31.0,12150.0,23.5971,23.6965,23.5971,23.6888,12150.0
2006-11-10 10:30:00,31.0,31.11,31.0,31.07,7350.0,23.6888,23.7729,23.6888,23.7423,7350.0
2006-11-10 11:00:00,31.07,31.07,30.98,31.02,10950.0,23.7423,23.7423,23.6736,23.7041,10950.0
2006-11-10 11:30:00,31.02,31.07,31.0,31.02,24000.0,23.7041,23.7423,23.6888,23.7041,24000.0
2006-11-10 12:00:00,31.04,31.08,31.04,31.08,1800.0,23.7194,23.75,23.7194,23.75,1800.0
2006-11-10 12:30:00,31.07,31.07,31.05,31.07,2400.0,23.7423,23.7423,23.7271,23.7423,2400.0
2006-11-10 13:00:00,31.05,31.09,30.99,31.02,14550.0,23.7271,23.7576,23.6812,23.7041,14550.0
2006-11-10 13:30:00,31.0,31.05,30.91,31.03,21600.0,23.6888,23.7271,23.6201,23.7118,21600.0
2006-11-10 14:00:00,31.04,31.14,31.03,31.14,18900.0,23.7194,23.7958,23.7118,23.7958,18900.0
2006-11-10 14:30:00,31.08,31.17,31.08,31.15,11250.0,23.75,23.8187,23.75,23.8035,11250.0
2006-11-10 15:00:00,31.14,31.19,31.13,31.15,12600.0,23.7958,23.834,23.7882,23.8035,12600.0
2006-11-10 15:30:00,31.13,31.19,31.11,31.19,40650.0,23.7882,23.834,23.7729,23.834,40650.0
2006-11-13 09:30:00,31.19,31.19,31.11,31.17,4950.0,23.834,23.834,23.7729,23.8187,4950.0
2006-11-13 10:00:00,31.23,31.37,31.23,31.37,3150.0,23.8646,23.9716,23.8646,23.9716,3150.0
2006-11-13 10:30:00,31.37,31.37,31.34,31.34,1650.0,23.9716,23.9716,23.9487,23.9487,1650.0
2006-11-13 11:00:00,31.31,31.35,31.24,31.35,5700.0,23.9257,23.9563,23.8722,23.9563,5700.0
2006-11-13 11:30:00,31.27,31.32,31.17,31.3,24300.0,23.8952,23.9334,23.8187,23.9181,24300.0
2006-11-13 12:00:00,31.24,31.29,31.07,31.26,30750.0,23.8722,23.9104,23.7423,23.8875,30750.0
2006-11-13 12:30:00,31.3,31.31,31.24,31.24,2700.0,23.9181,23.9257,23.8722,23.8722,2700.0
2006-11-13 13:00:00,31.23,31.28,31.2,31.24,12300.0,23.8646,23.9028,23.8417,23.8722,12300.0
2006-11-13 13:30:00,31.23,31.24,31.17,31.24,6750.0,23.8646,23.8722,23.8187,23.8722,6750.0
2006-11-13 14:00:00,31.24,31.38,31.23,31.35,15000.0,23.8722,23.9792,23.8646,23.9563,15000.0
2006-11-13 14:30:00,31.37,31.5,31.37,31.47,10800.0,23.9716,24.0709,23.9716,24.048,10800.0
2006-11-13 15:00:00,31.49,31.49,31.44,31.45,5550.0,24.0633,24.0633,24.0251,24.0327,5550.0
2006-11-13 15:30:00,31.44,31.47,31.43,31.44,19500.0,24.0251,24.048,24.0174,24.0251,19500.0
2006-11-14 09:30:00,31.22,31.33,31.16,31.16,25050.0,23.857,23.941,23.8111,23.8111,25050.0
2006-11-14 10:00:00,31.21,31.37,31.21,31.23,8850.0,23.8493,23.9716,23.8493,23.8646,8850.0
2006-11-14 10:30:00,31.23,31.35,31.21,31.33,8100.0,23.8646,23.9563,23.8493,23.941,8100.0
2006-11-14 11:00:00,31.33,31.37,31.24,31.37,5700.0,23.941,23.9716,23.8722,23.9716,5700.0
2006-11-14 11:30:00,31.37,31.38,31.31,31.31,2550.0,23.9716,23.9792,23.9257,23.9257,2550.0
2006-11-14 12:00:00,31.28,31.37,31.28,31.35,3900.0,23.9028,23.9716,23.9028,23.9563,3900.0
2006-11-14 12:30:00,31.34,31.41,31.34,31.38,9900.0,23.9487,24.0021,23.9487,23.9792,9900.0
2006-11-14 13:00:00,31.4,31.47,31.37,31.42,5250.0,23.9945,24.048,23.9716,24.0098,5250.0
2006-11-14 13:30:00,31.43,31.43,31.35,31.37,5700.0,24.0174,24.0174,23.9563,23.9716,5700.0
2006-11-14 14:00:00,31.34,31.4,31.34,31.36,6300.0,23.9487,23.9945,23.9487,23.9639,6300.0
2006-11-14 14:30:00,31.39,31.5,31.35,31.49,19950.0,23.9869,24.0709,23.9563,24.0633,19950.0
2006-11-14 15:00:00,31.47,31.55,31.47,31.52,15900.0,24.048,24.1091,24.048,24.0862,15900.0
2006-11-14 15:30:00,31.53,31.65,31.53,31.58,10650.0,24.0938,24.1855,24.0938,24.1321,10650.0
2006-11-15 09:30:00,31.53,31.67,31.53,31.67,6900.0,24.0938,24.2008,24.0938,24.2008,6900.0
2006-11-15 10:00:00,31.71,31.72,31.67,31.68,3750.0,24.2314,24.239,24.2008,24.2085,3750.0
2006-11-15 10:30:00,31.69,31.72,31.66,31.71,7950.0,24.2161,24.239,24.1932,24.2314,7950.0
2006-11-15 11:00:00,31.7,31.79,31.7,31.77,4800.0,24.2238,24.2925,24.2238,24.2772,4800.0
2006-11-15 11:30:00,31.82,31.85,31.75,31.8,5850.0,24.3155,24.3384,24.262,24.3002,5850.0
2006-11-15 12:00:00,31.79,31.79,31.71,31.71,7500.0,24.2925,24.2925,24.2314,24.2314,7500.0
2006-11-15 12:30:00,31.73,31.81,31.69,31.81,9150.0,24.2467,24.3078,24.2161,24.3078,9150.0
2006-11-15 13:00:00,31.81,31.83,31.73,31.81,28200.0,24.3078,24.3231,24.2467,24.3078,28200.0
2006-11-15 13:30:00,31.81,31.87,31.79,31.87,4650.0,24.3078,24.3537,24.2925,24.3537,4650.0
2006-11-15 14:00:00,31.85,31.95,31.79,31.87,14250.0,24.3384,24.4148,24.2925,24.3537,14250.0
2006-11-15 14:30:00,31.85,31.85,31.77,31.81,8400.0,24.3384,24.3384,24.2772,24.3078,8400.0
2006-11-15 15:00:00,31.82,31.89,31.82,31.87,9750.0,24.3155,24.3689,24.3155,24.3537,9750.0
2006-11-15 15:30:00,31.87,31.88,31.84,31.86,16500.0,24.3537,24.3613,24.3307,24.346,16500.0
2006-11-16 09:30:00,32.0,32.0,31.82,31.91,5850.0,24.453,24.453,24.3155,24.3842,5850.0
2006-11-16 10:00:00,31.93,31.97,31.85,31.91,7800.0,24.3995,24.4301,24.3384,24.3842,7800.0
2006-11-16 10:30:00,31.91,31.93,31.79,31.79,3450.0,24.3842,24.3995,24.2925,24.2925,3450.0
2006-11-16 11:00:00,31.79,31.87,31.79,31.82,10350.0,24.2925,24.3537,24.2925,24.3155,10350.0
2006-11-16 11:30:00,31.82,31.83,31.78,31.79,14550.0,24.3155,24.3231,24.2849,24.2925,14550.0
2006-11-16 12:00:00,31.77,31.77,31.63,31.63,21150.0,24.2772,24.2772,24.1703,24.1703,21150.0
2006-11-16 12:30:00,31.63,31.63,31.62,31.62,4500.0,24.1703,24.1703,24.1626,24.1626,4500.0
2006-11-16 13:00:00,31.62,31.67,31.61,31.67,2400.0,24.1626,24.2008,24.155,24.2008,2400.0
2006-11-16 13:30:00,31.67,31.67,31.65,31.66,21450.0,24.2008,24.2008,24.1855,24.1932,21450.0
2006-11-16 14:00:00,31.67,31.73,31.67,31.73,9150.0,24.2008,24.2467,24.2008,24.2467,9150.0
2006-11-16 14:30:00,31.71,31.71,31.64,31.66,5250.0,24.2314,24.2314,24.1779,24.1932,5250.0
2006-11-16 15:00:00,31.63,31.72,31.63,31.69,9600.0,24.1703,24.239,24.1703,24.2161,9600.0
2006-11-16 15:30:00,31.69,31.77,31.65,31.7,21900.0,24.2161,24.2772,24.1855,24.2238,21900.0
2006-11-17 09:30:00,31.71,31.71,31.51,31.63,8700.0,24.2314,24.2314,24.0786,24.1703,8700.0
2006-11-17 10:00:00,31.66,31.67,31.61,31.62,2100.0,24.1932,24.2008,24.155,24.1626,2100.0
2006-11-17 10:30:00,31.61,31.61,31.54,31.58,2850.0,24.155,24.155,24.1015,24.1321,2850.0
2006-11-17 11:00:00,31.58,31.62,31.54,31.62,2700.0,24.1321,24.1626,24.1015,24.1626,2700.0
2006-11-17 11:30:00,31.61,31.63,31.56,31.63,2700.0,24.155,24.1703,24.1168,24.1703,2700.0
2006-11-17 12:00:00,31.62,31.7,31.61,31.61,3300.0,24.1626,24.2238,24.155,24.155,3300.0
2006-11-17 12:30:00,31.61,31.7,31.61,31.69,1950.0,24.155,24.2238,24.155,24.2161,1950.0
2006-11-17 13:00:00,31.67,31.71,31.67,31.71,12450.0,24.2008,24.2314,24.2008,24.2314,12450.0
2006-11-17 13:30:00,31.71,31.71,31.69,31.7,4200.0,24.2314,24.2314,24.2161,24.2238,4200.0
2006-11-17 14:00:00,31.69,31.76,31.69,31.75,26250.0,24.2161,24.2696,24.2161,24.262,26250.0
2006-11-17 14:30:00,31.75,31.79,31.75,31.78,8250.0,24.262,24.2925,24.262,24.2849,8250.0
2006-11-17 15:00:00,31.78,31.78,31.75,31.75,12900.0,24.2849,24.2849,24.262,24.262,12900.0
2006-11-17 15:30:00,31.76,31.77,31.74,31.75,27750.0,24.2696,24.2772,24.2543,24.262,27750.0
2006-11-20 09:30:00,31.75,31.86,31.61,31.61,6150.0,24.262,24.346,24.155,24.155,6150.0
2006-11-20 10:00:00,31.66,31.77,31.66,31.77,3750.0,24.1932,24.2772,24.1932,24.2772,3750.0
2006-11-20 10:30:00,31.77,31.84,31.77,31.78,7650.0,24.2772,24.3307,24.2772,24.2849,7650.0
2006-11-20 11:00:00,31.79,31.81,31.75,31.78,7950.0,24.2925,24.3078,24.262,24.2849,7950.0
2006-11-20 11:30:00,31.78,31.81,31.74,31.75,5100.0,24.2849,24.3078,24.2543,24.262,5100.0
2006-11-20 12:00:00,31.78,31.78,31.72,31.73,53100.0,24.2849,24.2849,24.239,24.2467,53100.0
2006-11-20 12:30:00,31.72,31.72,31.67,31.72,16800.0,24.239,24.239,24.2008,24.239,16800.0
2006-11-20 13:00:00,31.73,31.75,31.71,31.73,2250.0,24.2467,24.262,24.2314,24.2467,2250.0
2006-11-20 13:30:00,31.74,31.75,31.71,31.72,3750.0,24.2543,24.262,24.2314,24.239,3750.0
2006-11-20 14:00:00,31.73,31.77,31.69,31.69,9000.0,24.2467,24.2772,24.2161,24.2161,9000.0
2006-11-20 14:30:00,31.69,31.78,31.69,31.78,10650.0,24.2161,24.2849,24.2161,24.2849,10650.0
2006-11-20 15:00:00,31.78,31.81,31.75,31.78,9900.0,24.2849,24.3078,24.262,24.2849,9900.0
2006-11-20 15:30:00,31.76,31.82,31.75,31.82,26250.0,24.2696,24.3155,24.262,24.3155,26250.0
2006-11-21 09:30:00,31.83,31.83,31.65,31.76,10500.0,24.3231,24.3231,24.1855,24.2696,10500.0
2006-11-21 10:00:00,31.76,31.76,31.67,31.75,16800.0,24.2696,24.2696,24.2008,24.262,16800.0
2006-11-21 10:30:00,31.75,31.8,31.73,31.76,6000.0,24.262,24.3002,24.2467,24.2696,6000.0
2006-11-21 11:00:00,31.73,31.76,31.67,31.73,11400.0,24.2467,24.2696,24.2008,24.2467,11400.0
2006-11-21 11:30:00,31.72,31.77,31.72,31.74,5400.0,24.239,24.2772,24.239,24.2543,5400.0
2006-11-21 12:00:00,31.74,31.75,31.73,31.75,6900.0,24.2543,24.262,24.2467,24.262,6900.0
2006-11-21 12:30:00,31.75,31.75,31.66,31.69,11700.0,24.262,24.262,24.1932,24.2161,11700.0
2006-11-21 13:00:00,31.69,31.74,31.69,31.73,4500.0,24.2161,24.2543,24.2161,24.2467,4500.0
2006-11-21 13:30:00,31.71,31.72,31.71,31.72,6750.0,24.2314,24.239,24.2314,24.239,6750.0
2006-11-21 14:00:00,31.72,31.74,31.69,31.69,10350.0,24.239,24.2543,24.2161,24.2161,10350.0
2006-11-21 14:30:00,31.71,31.73,31.67,31.72,30900.0,24.2314,24.2467,24.2008,24.239,30900.0
2006-11-21 15:00:00,31.73,31.77,31.71,31.77,17250.0,24.2467,24.2772,24.2314,24.2772,17250.0
2006-11-21 15:30:00,31.76,31.83,31.75,31.83,24000.0,24.2696,24.3231,24.262,24.3231,24000.0
2006-11-22 09:30:00,31.93,32.12,31.93,32.11,34650.0,24.3995,24.5447,24.3995,24.5371,34650.0
2006-11-22 10:00:00,32.12,32.12,32.01,32.06,13800.0,24.5447,24.5447,24.4606,24.4988,13800.0
2006-11-22 10:30:00,32.05,32.21,31.99,32.21,54300.0,24.4912,24.6135,24.4454,24.6135,54300.0
2006-11-22 11:00:00,32.21,32.27,32.2,32.25,29850.0,24.6135,24.6593,24.6058,24.644,29850.0
2006-11-22 11:30:00,32.24,32.24,32.22,32.22,20250.0,24.6364,24.6364,24.6211,24.6211,20250.0
2006-11-22 12:00:00,32.22,32.23,32.17,32.17,25500.0,24.6211,24.6288,24.5829,24.5829,25500.0
2006-11-22 12:30:00,32.21,32.22,32.19,32.19,17100.0,24.6135,24.6211,24.5982,24.5982,17100.0
2006-11-22 13:00:00,32.19,32.24,32.19,32.21,24600.0,24.5982,24.6364,24.5982,24.6135,24600.0
2006-11-22 13:30:00,32.21,32.3,32.21,32.29,30900.0,24.6135,24.6822,24.6135,24.6746,30900.0
2006-11-22 14:00:00,32.29,32.29,32.25,32.26,15000.0,24.6746,24.6746,24.644,24.6517,15000.0
2006-11-22 14:30:00,32.27,32.33,32.27,32.33,60450.0,24.6593,24.7052,24.6593,24.7052,60450.0
2006-11-22 15:00:00,32.33,32.39,32.32,32.38,25050.0,24.7052,24.751,24.6975,24.7434,25050.0
2006-11-22 15:30:00,32.39,32.44,32.38,32.44,45000.0,24.751,24.7892,24.7434,24.7892,45000.0
2006-11-24 09:30:00,32.37,32.37,32.12,32.17,22050.0,24.7357,24.7357,24.5447,24.5829,22050.0
2006-11-24 10:00:00,32.17,32.37,32.17,32.37,114300.0,24.5829,24.7357,24.5829,24.7357,114300.0
2006-11-24 10:30:00,32.39,32.45,32.39,32.45,21600.0,24.751,24.7969,24.751,24.7969,21600.0
2006-11-24 11:00:00,32.44,32.44,32.41,32.41,15900.0,24.7892,24.7892,24.7663,24.7663,15900.0
2006-11-24 11:30:00,32.41,32.41,32.37,32.37,13350.0,24.7663,24.7663,24.7357,24.7357,13350.0
2006-11-24 12:00:00,32.37,32.38,32.37,32.37,16200.0,24.7357,24.7434,24.7357,24.7357,16200.0
2006-11-24 12:30:00,32.37,32.37,32.35,32.36,49350.0,24.7357,24.7357,24.7205,24.7281,49350.0
2006-11-24 13:00:00,32.36,32.36,32.32,32.32,13800.0,24.7281,24.7281,24.6975,24.6975,13800.0
2006-11-24 13:30:00,32.32,32.32,32.32,32.32,0.0,24.6975,24.6975,24.6975,24.6975,0.0
2006-11-24 14:00:00,32.32,32.32,32.32,32.32,0.0,24.6975,24.6975,24.6975,24.6975,0.0
2006-11-24 14:30:00,32.32,32.32,32.32,32.32,0.0,24.6975,24.6975,24.6975,24.6975,0.0
2006-11-24 15:00:00,32.32,32.32,32.32,32.32,0.0,24.6975,24.6975,24.6975,24.6975,0.0
2006-11-24 15:30:00,32.32,32.32,32.32,32.32,0.0,24.6975,24.6975,24.6975,24.6975,0.0
2006-11-27 09:30:00,32.23,32.3,32.05,32.05,21600.0,24.6288,24.6822,24.4912,24.4912,21600.0
2006-11-27 10:00:00,32.05,32.05,31.87,31.87,10500.0,24.4912,24.4912,24.3537,24.3537,10500.0
2006-11-27 10:30:00,31.87,31.87,31.8,31.82,7650.0,24.3537,24.3537,24.3002,24.3155,7650.0
2006-11-27 11:00:00,31.86,31.86,31.69,31.69,6900.0,24.346,24.346,24.2161,24.2161,6900.0
2006-11-27 11:30:00,31.75,31.8,31.65,31.65,7800.0,24.262,24.3002,24.1855,24.1855,7800.0
2006-11-27 12:00:00,31.69,31.69,31.62,31.65,11250.0,24.2161,24.2161,24.1626,24.1855,11250.0
2006-11-27 12:30:00,31.67,31.67,31.51,31.51,6900.0,24.2008,24.2008,24.0786,24.0786,6900.0
2006-11-27 13:00:00,31.5,31.54,31.45,31.54,8700.0,24.0709,24.1015,24.0327,24.1015,8700.0
2006-11-27 13:30:00,31.54,31.57,31.47,31.53,9150.0,24.1015,24.1244,24.048,24.0938,9150.0
2006-11-27 14:00:00,31.52,31.53,31.42,31.44,9000.0,24.0862,24.0938,24.0098,24.0251,9000.0
2006-11-27 14:30:00,31.44,31.47,31.25,31.25,20550.0,24.0251,24.048,23.8799,23.8799,20550.0
2006-11-27 15:00:00,31.26,31.26,31.03,31.11,60300.0,23.8875,23.8875,23.7118,23.7729,60300.0
2006-11-27 15:30:00,31.11,31.15,31.09,31.09,30900.0,23.7729,23.8035,23.7576,23.7576,30900.0
2006-11-28 09:30:00,31.0,31.0,30.37,30.68,91800.0,23.6888,23.6888,23.2074,23.4443,91800.0
2006-11-28 10:00:00,30.68,30.85,30.66,30.83,80550.0,23.4443,23.5742,23.429,23.5589,80550.0
2006-11-28 10:30:00,30.84,30.87,30.82,30.85,12150.0,23.5666,23.5895,23.5513,23.5742,12150.0
2006-11-28 11:00:00,30.85,30.86,30.73,30.79,19050.0,23.5742,23.5819,23.4825,23.5284,19050.0
2006-11-28 11:30:00,30.79,30.91,30.78,30.86,22050.0,23.5284,23.6201,23.5207,23.5819,22050.0
2006-11-28 12:00:00,30.87,30.87,30.79,30.8,28650.0,23.5895,23.5895,23.5284,23.536,28650.0
2006-11-28 12:30:00,30.79,30.83,30.75,30.81,36750.0,23.5284,23.5589,23.4978,23.5437,36750.0
2006-11-28 13:00:00,30.8,30.98,30.79,30.91,58050.0,23.536,23.6736,23.5284,23.6201,58050.0
2006-11-28 13:30:00,30.91,31.12,30.87,31.12,130650.0,23.6201,23.7805,23.5895,23.7805,130650.0
2006-11-28 14:00:00,31.11,31.39,31.11,31.39,74700.0,23.7729,23.9869,23.7729,23.9869,74700.0
2006-11-28 14:30:00,31.39,31.89,31.39,31.83,147000.0,23.9869,24.3689,23.9869,24.3231,147000.0
2006-11-28 15:00:00,31.83,32.03,31.59,32.03,137100.0,24.3231,24.4759,24.1397,24.4759,137100.0
2006-11-28 15:30:00,32.03,32.9,32.03,32.29,573300.0,24.4759,25.1407,24.4759,24.6746,573300.0
2006-11-29 09:30:00,32.29,32.57,31.93,31.93,58650.0,24.6746,24.8886,24.3995,24.3995,58650.0
2006-11-29 10:00:00,31.93,32.11,31.93,32.06,57150.0,24.3995,24.5371,24.3995,24.4988,57150.0
2006-11-29 10:30:00,32.06,32.09,31.97,32.04,19050.0,24.4988,24.5218,24.4301,24.4836,19050.0
2006-11-29 11:00:00,32.04,32.19,32.02,32.18,18750.0,24.4836,24.5982,24.4683,24.5905,18750.0
2006-11-29 11:30:00,32.14,32.18,32.01,32.01,13050.0,24.56,24.5905,24.4606,24.4606,13050.0
2006-11-29 12:00:00,32.03,32.09,32.01,32.06,10200.0,24.4759,24.5218,24.4606,24.4988,10200.0
2006-11-29 12:30:00,32.05,32.09,31.99,32.01,35250.0,24.4912,24.5218,24.4454,24.4606,35250.0
2006-11-29 13:00:00,32.01,32.05,31.89,31.89,16350.0,24.4606,24.4912,24.3689,24.3689,16350.0
2006-11-29 13:30:00,31.87,31.93,31.79,31.89,10050.0,24.3537,24.3995,24.2925,24.3689,10050.0
2006-11-29 14:00:00,31.89,31.89,31.79,31.84,19050.0,24.3689,24.3689,24.2925,24.3307,19050.0
2006-11-29 14:30:00,31.82,31.93,31.8,31.88,16950.0,24.3155,24.3995,24.3002,24.3613,16950.0
2006-11-29 15:00:00,31.89,32.0,31.88,31.95,42750.0,24.3689,24.453,24.3613,24.4148,42750.0
2006-11-29 15:30:00,31.95,32.0,31.95,31.95,45600.0,24.4148,24.453,24.4148,24.4148,45600.0
2006-11-30 09:30:00,32.07,32.11,31.92,32.1,19200.0,24.5065,24.5371,24.3919,24.5294,19200.0
2006-11-30 10:00:00,32.11,32.12,31.99,31.99,29250.0,24.5371,24.5447,24.4454,24.4454,29250.0
2006-11-30 10:30:00,32.01,32.13,32.0,32.13,14700.0,24.4606,24.5523,24.453,24.5523,14700.0
2006-11-30 11:00:00,32.13,32.13,32.09,32.09,2400.0,24.5523,24.5523,24.5218,24.5218,2400.0
2006-11-30 11:30:00,32.07,32.08,32.0,32.0,5400.0,24.5065,24.5141,24.453,24.453,5400.0
2006-11-30 12:00:00,32.01,32.03,31.99,32.02,4650.0,24.4606,24.4759,24.4454,24.4683,4650.0
2006-11-30 12:30:00,32.03,32.1,32.03,32.07,6750.0,24.4759,24.5294,24.4759,24.5065,6750.0
2006-11-30 13:00:00,32.07,32.11,32.05,32.09,7950.0,24.5065,24.5371,24.4912,24.5218,7950.0
2006-11-30 13:30:00,32.1,32.11,32.03,32.07,10650.0,24.5294,24.5371,24.4759,24.5065,10650.0
2006-11-30 14:00:00,32.05,32.05,32.01,32.05,16950.0,24.4912,24.4912,24.4606,24.4912,16950.0
2006-11-30 14:30:00,32.05,32.1,32.05,32.08,47250.0,24.4912,24.5294,24.4912,24.5141,47250.0
2006-11-30 15:00:00,32.08,32.09,31.97,32.07,81150.0,24.5141,24.5218,24.4301,24.5065,81150.0
2006-11-30 15:30:00,32.07,32.07,31.97,31.97,82200.0,24.5065,24.5065,24.4301,24.4301,82200.0
2006-12-01 09:30:00,31.83,32.01,31.83,31.99,26100.0,24.3231,24.4606,24.3231,24.4454,26100.0
2006-12-01 10:00:00,31.99,31.99,31.76,31.8,10650.0,24.4454,24.4454,24.2696,24.3002,10650.0
2006-12-01 10:30:00,31.77,31.78,31.43,31.43,21150.0,24.2772,24.2849,24.0174,24.0174,21150.0
2006-12-01 11:00:00,31.45,31.5,31.37,31.41,17850.0,24.0327,24.0709,23.9716,24.0021,17850.0
2006-12-01 11:30:00,31.37,31.45,31.27,31.4,68850.0,23.9716,24.0327,23.8952,23.9945,68850.0
2006-12-01 12:00:00,31.39,31.45,31.36,31.39,70950.0,23.9869,24.0327,23.9639,23.9869,70950.0
2006-12-01 12:30:00,31.39,31.5,31.39,31.47,18150.0,23.9869,24.0709,23.9869,24.048,18150.0
2006-12-01 13:00:00,31.45,31.49,31.38,31.45,35700.0,24.0327,24.0633,23.9792,24.0327,35700.0
2006-12-01 13:30:00,31.45,31.45,31.39,31.4,21750.0,24.0327,24.0327,23.9869,23.9945,21750.0
2006-12-01 14:00:00,31.4,31.47,31.39,31.41,19800.0,23.9945,24.048,23.9869,24.0021,19800.0
2006-12-01 14:30:00,31.44,31.47,31.39,31.45,14850.0,24.0251,24.048,23.9869,24.0327,14850.0
2006-12-01 15:00:00,31.47,31.56,31.45,31.56,16800.0,24.048,24.1168,24.0327,24.1168,16800.0
2006-12-01 15:30:00,31.56,31.67,31.46,31.61,41700.0,24.1168,24.2008,24.0404,24.155,41700.0
2006-12-04 09:30:00,31.51,31.8,31.51,31.67,15750.0,24.0786,24.3002,24.0786,24.2008,15750.0
2006-12-04 10:00:00,31.72,31.74,31.43,31.51,28200.0,24.239,24.2543,24.0174,24.0786,28200.0
2006-12-04 10:30:00,31.52,31.52,31.29,31.34,52350.0,24.0862,24.0862,23.9104,23.9487,52350.0
2006-12-04 11:00:00,31.34,31.57,31.33,31.39,44250.0,23.9487,24.1244,23.941,23.9869,44250.0
2006-12-04 11:30:00,31.39,31.59,31.35,31.59,20400.0,23.9869,24.1397,23.9563,24.1397,20400.0
2006-12-04 12:00:00,31.56,31.56,31.5,31.5,68400.0,24.1168,24.1168,24.0709,24.0709,68400.0
2006-12-04 12:30:00,31.51,31.54,31.49,31.51,15000.0,24.0786,24.1015,24.0633,24.0786,15000.0
2006-12-04 13:00:00,31.49,31.53,31.47,31.51,16350.0,24.0633,24.0938,24.048,24.0786,16350.0
2006-12-04 13:30:00,31.51,31.7,31.51,31.64,51450.0,24.0786,24.2238,24.0786,24.1779,51450.0
2006-12-04 14:00:00,31.64,31.73,31.59,31.67,24750.0,24.1779,24.2467,24.1397,24.2008,24750.0
2006-12-04 14:30:00,31.67,31.87,31.67,31.86,27300.0,24.2008,24.3537,24.2008,24.346,27300.0
2006-12-04 15:00:00,31.85,31.88,31.76,31.77,34050.0,24.3384,24.3613,24.2696,24.2772,34050.0
2006-12-04 15:30:00,31.76,31.79,31.69,31.71,34800.0,24.2696,24.2925,24.2161,24.2314,34800.0
2006-12-05 09:30:00,31.85,31.86,31.59,31.85,30600.0,24.3384,24.346,24.1397,24.3384,30600.0
2006-12-05 10:00:00,31.85,31.99,31.75,31.98,21450.0,24.3384,24.4454,24.262,24.4377,21450.0
2006-12-05 10:30:00,31.98,32.03,31.9,32.01,9900.0,24.4377,24.4759,24.3766,24.4606,9900.0
2006-12-05 11:00:00,32.01,32.02,31.91,31.97,13200.0,24.4606,24.4683,24.3842,24.4301,13200.0
2006-12-05 11:30:00,31.94,32.01,31.9,31.92,8400.0,24.4072,24.4606,24.3766,24.3919,8400.0
2006-12-05 12:00:00,31.93,31.93,31.86,31.87,7050.0,24.3995,24.3995,24.346,24.3537,7050.0
2006-12-05 12:30:00,31.88,31.9,31.84,31.88,3000.0,24.3613,24.3766,24.3307,24.3613,3000.0
2006-12-05 13:00:00,31.88,31.92,31.84,31.85,6900.0,24.3613,24.3919,24.3307,24.3384,6900.0
2006-12-05 13:30:00,31.87,31.88,31.79,31.83,3900.0,24.3537,24.3613,24.2925,24.3231,3900.0
2006-12-05 14:00:00,31.83,31.88,31.82,31.83,5100.0,24.3231,24.3613,24.3155,24.3231,5100.0
2006-12-05 14:30:00,31.84,31.91,31.83,31.87,6000.0,24.3307,24.3842,24.3231,24.3537,6000.0
2006-12-05 15:00:00,31.87,31.87,31.83,31.83,7650.0,24.3537,24.3537,24.3231,24.3231,7650.0
2006-12-05 15:30:00,31.84,31.87,31.8,31.87,14250.0,24.3307,24.3537,24.3002,24.3537,14250.0
2006-12-06 09:30:00,31.91,31.99,31.79,31.97,7500.0,24.3842,24.4454,24.2925,24.4301,7500.0
2006-12-06 10:00:00,31.9,32.04,31.9,32.01,9000.0,24.3766,24.4836,24.3766,24.4606,9000.0
2006-12-06 10:30:00,31.99,32.07,31.92,31.92,4350.0,24.4454,24.5065,24.3919,24.3919,4350.0
2006-12-06 11:00:00,31.93,32.09,31.93,32.09,7050.0,24.3995,24.5218,24.3995,24.5218,7050.0
2006-12-06 11:30:00,32.09,32.09,32.0,32.0,2400.0,24.5218,24.5218,24.453,24.453,2400.0
2006-12-06 12:00:00,32.03,32.05,32.02,32.03,2250.0,24.4759,24.4912,24.4683,24.4759,2250.0
2006-12-06 12:30:00,32.03,32.06,31.99,32.06,1800.0,24.4759,24.4988,24.4454,24.4988,1800.0
2006-12-06 13:00:00,32.02,32.06,32.02,32.03,1350.0,24.4683,24.4988,24.4683,24.4759,1350.0
2006-12-06 13:30:00,32.03,32.05,32.01,32.05,3150.0,24.4759,24.4912,24.4606,24.4912,3150.0
2006-12-06 14:00:00,32.04,32.04,31.91,31.95,6150.0,24.4836,24.4836,24.3842,24.4148,6150.0
2006-12-06 14:30:00,31.95,31.98,31.89,31.98,14550.0,24.4148,24.4377,24.3689,24.4377,14550.0
2006-12-06 15:00:00,31.93,31.95,31.84,31.84,7800.0,24.3995,24.4148,24.3307,24.3307,7800.0
2006-12-06 15:30:00,31.87,31.91,31.85,31.86,14250.0,24.3537,24.3842,24.3384,24.346,14250.0
2006-12-07 09:30:00,32.07,32.23,31.97,32.23,14550.0,24.5065,24.6288,24.4301,24.6288,14550.0
2006-12-07 10:00:00,32.23,32.23,32.0,32.0,4950.0,24.6288,24.6288,24.453,24.453,4950.0
2006-12-07 10:30:00,32.03,32.07,31.91,32.04,22500.0,24.4759,24.5065,24.3842,24.4836,22500.0
2006-12-07 11:00:00,32.08,32.15,32.08,32.1,9150.0,24.5141,24.5676,24.5141,24.5294,9150.0
2006-12-07 11:30:00,32.1,32.19,32.1,32.16,10500.0,24.5294,24.5982,24.5294,24.5753,10500.0
2006-12-07 12:00:00,32.16,32.19,32.16,32.19,3450.0,24.5753,24.5982,24.5753,24.5982,3450.0
2006-12-07 12:30:00,32.18,32.18,32.11,32.11,4350.0,24.5905,24.5905,24.5371,24.5371,4350.0
2006-12-07 13:00:00,32.12,32.19,32.12,32.19,2550.0,24.5447,24.5982,24.5447,24.5982,2550.0
2006-12-07 13:30:00,32.19,32.23,32.19,32.22,4200.0,24.5982,24.6288,24.5982,24.6211,4200.0
2006-12-07 14:00:00,32.21,32.21,32.11,32.11,8100.0,24.6135,24.6135,24.5371,24.5371,8100.0
2006-12-07 14:30:00,32.11,32.24,32.11,32.21,8550.0,24.5371,24.6364,24.5371,24.6135,8550.0
2006-12-07 15:00:00,32.2,32.2,32.07,32.17,23100.0,24.6058,24.6058,24.5065,24.5829,23100.0
2006-12-07 15:30:00,32.17,32.21,32.03,32.13,70650.0,24.5829,24.6135,24.4759,24.5523,70650.0
2006-12-08 09:30:00,32.16,32.27,32.05,32.11,20100.0,24.5753,24.6593,24.4912,24.5371,20100.0
2006-12-08 10:00:00,32.11,32.11,31.89,31.91,11400.0,24.5371,24.5371,24.3689,24.3842,11400.0
2006-12-08 10:30:00,31.93,32.07,31.93,31.98,5700.0,24.3995,24.5065,24.3995,24.4377,5700.0
2006-12-08 11:00:00,32.01,32.1,32.01,32.1,6000.0,24.4606,24.5294,24.4606,24.5294,6000.0
2006-12-08 11:30:00,32.13,32.14,32.06,32.08,5250.0,24.5523,24.56,24.4988,24.5141,5250.0
2006-12-08 12:00:00,32.04,32.08,32.03,32.03,1350.0,24.4836,24.5141,24.4759,24.4759,1350.0
2006-12-08 12:30:00,32.02,32.02,31.95,31.97,6900.0,24.4683,24.4683,24.4148,24.4301,6900.0
2006-12-08 13:00:00,31.97,32.0,31.92,31.92,2250.0,24.4301,24.453,24.3919,24.3919,2250.0
2006-12-08 13:30:00,31.9,31.95,31.51,31.95,16800.0,24.3766,24.4148,24.0786,24.4148,16800.0
2006-12-08 14:00:00,31.98,32.01,31.92,31.93,4050.0,24.4377,24.4606,24.3919,24.3995,4050.0
2006-12-08 14:30:00,31.91,31.97,31.91,31.97,3300.0,24.3842,24.4301,24.3842,24.4301,3300.0
2006-12-08 15:00:00,31.97,31.97,31.93,31.94,6900.0,24.4301,24.4301,24.3995,24.4072,6900.0
2006-12-08 15:30:00,31.94,31.94,31.81,31.91,27450.0,24.4072,24.4072,24.3078,24.3842,27450.0
2006-12-11 09:30:00,31.91,31.91,31.71,31.77,11400.0,24.3842,24.3842,24.2314,24.2772,11400.0
2006-12-11 10:00:00,31.74,31.81,31.72,31.81,7800.0,24.2543,24.3078,24.239,24.3078,7800.0
2006-12-11 10:30:00,31.79,31.82,31.77,31.81,17250.0,24.2925,24.3155,24.2772,24.3078,17250.0
2006-12-11 11:00:00,31.81,31.81,31.73,31.77,16650.0,24.3078,24.3078,24.2467,24.2772,16650.0
2006-12-11 11:30:00,31.77,31.77,31.72,31.73,11700.0,24.2772,24.2772,24.239,24.2467,11700.0
2006-12-11 12:00:00,31.73,31.73,31.6,31.61,14250.0,24.2467,24.2467,24.1473,24.155,14250.0
2006-12-11 12:30:00,31.6,31.62,31.57,31.61,8700.0,24.1473,24.1626,24.1244,24.155,8700.0
2006-12-11 13:00:00,31.61,31.66,31.59,31.65,8700.0,24.155,24.1932,24.1397,24.1855,8700.0
2006-12-11 13:30:00,31.63,31.64,31.55,31.55,15750.0,24.1703,24.1779,24.1091,24.1091,15750.0
2006-12-11 14:00:00,31.55,31.55,31.46,31.48,18450.0,24.1091,24.1091,24.0404,24.0556,18450.0
2006-12-11 14:30:00,31.47,31.49,31.41,31.43,13650.0,24.048,24.0633,24.0021,24.0174,13650.0
2006-12-11 15:00:00,31.42,31.51,31.37,31.37,29250.0,24.0098,24.0786,23.9716,23.9716,29250.0
2006-12-11 15:30:00,31.38,31.43,31.35,31.41,65700.0,23.9792,24.0174,23.9563,24.0021,65700.0
2006-12-12 09:30:00,31.42,31.43,31.33,31.36,14700.0,24.0098,24.0174,23.941,23.9639,14700.0
2006-12-12 10:00:00,31.33,31.35,31.26,31.3,12750.0,23.941,23.9563,23.8875,23.9181,12750.0
2006-12-12 10:30:00,31.3,31.34,31.3,31.3,20100.0,23.9181,23.9487,23.9181,23.9181,20100.0
2006-12-12 11:00:00,31.29,31.33,31.29,31.33,15600.0,23.9104,23.941,23.9104,23.941,15600.0
2006-12-12 11:30:00,31.33,31.39,31.23,31.25,42600.0,23.941,23.9869,23.8646,23.8799,42600.0
2006-12-12 12:00:00,31.25,31.25,31.16,31.21,6900.0,23.8799,23.8799,23.8111,23.8493,6900.0
2006-12-12 12:30:00,31.21,31.21,31.15,31.16,3000.0,23.8493,23.8493,23.8035,23.8111,3000.0
2006-12-12 13:00:00,31.19,31.19,31.04,31.11,18600.0,23.834,23.834,23.7194,23.7729,18600.0
2006-12-12 13:30:00,31.11,31.14,31.11,31.12,4350.0,23.7729,23.7958,23.7729,23.7805,4350.0
2006-12-12 14:00:00,31.11,31.31,31.11,31.26,35700.0,23.7729,23.9257,23.7729,23.8875,35700.0
2006-12-12 14:30:00,31.26,31.26,31.12,31.16,28950.0,23.8875,23.8875,23.7805,23.8111,28950.0
2006-12-12 15:00:00,31.14,31.18,31.12,31.14,20400.0,23.7958,23.8264,23.7805,23.7958,20400.0
2006-12-12 15:30:00,31.14,31.16,31.13,31.13,39600.0,23.7958,23.8111,23.7882,23.7882,39600.0
2006-12-13 09:30:00,31.13,31.35,31.13,31.3,16050.0,23.7882,23.9563,23.7882,23.9181,16050.0
2006-12-13 10:00:00,31.31,31.33,31.19,31.24,11850.0,23.9257,23.941,23.834,23.8722,11850.0
2006-12-13 10:30:00,31.2,31.21,31.13,31.14,18900.0,23.8417,23.8493,23.7882,23.7958,18900.0
2006-12-13 11:00:00,31.14,31.22,31.06,31.11,21750.0,23.7958,23.857,23.7347,23.7729,21750.0
2006-12-13 11:30:00,31.09,31.14,31.09,31.13,18450.0,23.7576,23.7958,23.7576,23.7882,18450.0
2006-12-13 12:00:00,31.14,31.17,31.09,31.09,12750.0,23.7958,23.8187,23.7576,23.7576,12750.0
2006-12-13 12:30:00,31.09,31.18,31.09,31.17,13200.0,23.7576,23.8264,23.7576,23.8187,13200.0
2006-12-13 13:00:00,31.18,31.22,31.18,31.2,8850.0,23.8264,23.857,23.8264,23.8417,8850.0
2006-12-13 13:30:00,31.19,31.21,31.15,31.21,15000.0,23.834,23.8493,23.8035,23.8493,15000.0
2006-12-13 14:00:00,31.22,31.25,31.21,31.22,17250.0,23.857,23.8799,23.8493,23.857,17250.0
2006-12-13 14:30:00,31.21,31.24,31.21,31.23,9900.0,23.8493,23.8722,23.8493,23.8646,9900.0
2006-12-13 15:00:00,31.23,31.25,31.22,31.23,15000.0,23.8646,23.8799,23.857,23.8646,15000.0
2006-12-13 15:30:00,31.24,31.25,31.22,31.22,59250.0,23.8722,23.8799,23.857,23.857,59250.0
2006-12-14 09:30:00,31.3,31.36,31.22,31.35,14250.0,23.9181,23.9639,23.857,23.9563,14250.0
2006-12-14 10:00:00,31.35,31.35,31.27,31.3,32850.0,23.9563,23.9563,23.8952,23.9181,32850.0
2006-12-14 10:30:00,31.28,31.33,31.21,31.25,23850.0,23.9028,23.941,23.8493,23.8799,23850.0
2006-12-14 11:00:00,31.25,31.29,31.25,31.26,5100.0,23.8799,23.9104,23.8799,23.8875,5100.0
2006-12-14 11:30:00,31.27,31.33,31.27,31.29,36000.0,23.8952,23.941,23.8952,23.9104,36000.0
2006-12-14 12:00:00,31.3,31.33,31.29,31.31,28800.0,23.9181,23.941,23.9104,23.9257,28800.0
2006-12-14 12:30:00,31.31,31.33,31.27,31.3,21450.0,23.9257,23.941,23.8952,23.9181,21450.0
2006-12-14 13:00:00,31.3,31.35,31.29,31.35,7800.0,23.9181,23.9563,23.9104,23.9563,7800.0
2006-12-14 13:30:00,31.35,31.35,31.29,31.31,19500.0,23.9563,23.9563,23.9104,23.9257,19500.0
2006-12-14 14:00:00,31.29,31.3,31.28,31.29,6750.0,23.9104,23.9181,23.9028,23.9104,6750.0
2006-12-14 14:30:00,31.3,31.31,31.29,31.3,10350.0,23.9181,23.9257,23.9104,23.9181,10350.0
2006-12-14 15:00:00,31.29,31.37,31.27,31.37,48600.0,23.9104,23.9716,23.8952,23.9716,48600.0
2006-12-14 15:30:00,31.37,31.41,31.3,31.33,63450.0,23.9716,24.0021,23.9181,23.941,63450.0
2006-12-15 09:30:00,31.37,31.55,31.37,31.39,34650.0,23.9716,24.1091,23.9716,23.9869,34650.0
2006-12-15 10:00:00,31.39,31.39,31.33,31.37,20250.0,23.9869,23.9869,23.941,23.9716,20250.0
2006-12-15 10:30:00,31.4,31.41,31.3,31.31,24600.0,23.9945,24.0021,23.9181,23.9257,24600.0
2006-12-15 11:00:00,31.31,31.32,31.2,31.23,18750.0,23.9257,23.9334,23.8417,23.8646,18750.0
2006-12-15 11:30:00,31.23,31.31,31.22,31.29,12900.0,23.8646,23.9257,23.857,23.9104,12900.0
2006-12-15 12:00:00,31.29,31.3,31.27,31.27,14700.0,23.9104,23.9181,23.8952,23.8952,14700.0
2006-12-15 12:30:00,31.27,31.29,31.27,31.27,8550.0,23.8952,23.9104,23.8952,23.8952,8550.0
2006-12-15 13:00:00,31.27,31.29,31.23,31.23,7650.0,23.8952,23.9104,23.8646,23.8646,7650.0
2006-12-15 13:30:00,31.23,31.23,31.19,31.22,22350.0,23.8646,23.8646,23.834,23.857,22350.0
2006-12-15 14:00:00,31.23,31.25,31.21,31.25,10950.0,23.8646,23.8799,23.8493,23.8799,10950.0
2006-12-15 14:30:00,31.23,31.25,31.21,31.23,3150.0,23.8646,23.8799,23.8493,23.8646,3150.0
2006-12-15 15:00:00,31.24,31.33,31.24,31.33,26100.0,23.8722,23.941,23.8722,23.941,26100.0
2006-12-15 15:30:00,31.31,31.35,31.15,31.18,47700.0,23.9257,23.9563,23.8035,23.8264,47700.0
2006-12-18 09:30:00,31.36,31.53,31.28,31.52,26250.0,23.9639,24.0938,23.9028,24.0862,26250.0
2006-12-18 10:00:00,31.53,31.53,31.39,31.39,11850.0,24.0938,24.0938,23.9869,23.9869,11850.0
2006-12-18 10:30:00,31.37,31.37,31.33,31.37,26100.0,23.9716,23.9716,23.941,23.9716,26100.0
2006-12-18 11:00:00,31.36,31.39,31.36,31.38,11700.0,23.9639,23.9869,23.9639,23.9792,11700.0
2006-12-18 11:30:00,31.38,31.41,31.36,31.37,9000.0,23.9792,24.0021,23.9639,23.9716,9000.0
2006-12-18 12:00:00,31.36,31.37,31.34,31.34,16050.0,23.9639,23.9716,23.9487,23.9487,16050.0
2006-12-18 12:30:00,31.36,31.38,31.36,31.37,7650.0,23.9639,23.9792,23.9639,23.9716,7650.0
2006-12-18 13:00:00,31.36,31.39,31.34,31.39,10050.0,23.9639,23.9869,23.9487,23.9869,10050.0
2006-12-18 13:30:00,31.37,31.43,31.37,31.42,7950.0,23.9716,24.0174,23.9716,24.0098,7950.0
2006-12-18 14:00:00,31.42,31.46,31.41,31.45,23550.0,24.0098,24.0404,24.0021,24.0327,23550.0
2006-12-18 14:30:00,31.45,31.47,31.39,31.4,17100.0,24.0327,24.048,23.9869,23.9945,17100.0
2006-12-18 15:00:00,31.4,31.41,31.32,31.32,13500.0,23.9945,24.0021,23.9334,23.9334,13500.0
2006-12-18 15:30:00,31.33,31.39,31.32,31.34,26250.0,23.941,23.9869,23.9334,23.9487,26250.0
2006-12-19 09:30:00,31.33,31.33,31.05,31.23,18900.0,23.941,23.941,23.7271,23.8646,18900.0
2006-12-19 10:00:00,31.22,31.39,31.22,31.37,21000.0,23.857,23.9869,23.857,23.9716,21000.0
2006-12-19 10:30:00,31.38,31.43,31.37,31.39,10950.0,23.9792,24.0174,23.9716,23.9869,10950.0
2006-12-19 11:00:00,31.39,31.41,31.3,31.32,16350.0,23.9869,24.0021,23.9181,23.9334,16350.0
2006-12-19 11:30:00,31.33,31.4,31.29,31.29,8850.0,23.941,23.9945,23.9104,23.9104,8850.0
2006-12-19 12:00:00,31.29,31.34,31.23,31.26,9000.0,23.9104,23.9487,23.8646,23.8875,9000.0
2006-12-19 12:30:00,31.26,31.33,31.25,31.26,19800.0,23.8875,23.941,23.8799,23.8875,19800.0
2006-12-19 13:00:00,31.29,31.33,31.2,31.27,16200.0,23.9104,23.941,23.8417,23.8952,16200.0
2006-12-19 13:30:00,31.27,31.3,31.21,31.27,11550.0,23.8952,23.9181,23.8493,23.8952,11550.0
2006-12-19 14:00:00,31.28,31.36,31.25,31.25,25350.0,23.9028,23.9639,23.8799,23.8799,25350.0
2006-12-19 14:30:00,31.24,31.3,31.21,31.25,19200.0,23.8722,23.9181,23.8493,23.8799,19200.0
2006-12-19 15:00:00,31.23,31.31,31.23,31.27,14550.0,23.8646,23.9257,23.8646,23.8952,14550.0
2006-12-19 15:30:00,31.27,31.3,31.21,31.28,39750.0,23.8952,23.9181,23.8493,23.9028,39750.0
2006-12-20 09:30:00,31.34,31.34,31.25,31.3,8550.0,23.9487,23.9487,23.8799,23.9181,8550.0
2006-12-20 10:00:00,31.28,31.37,31.28,31.34,27000.0,23.9028,23.9716,23.9028,23.9487,27000.0
2006-12-20 10:30:00,31.36,31.4,31.32,31.32,8400.0,23.9639,23.9945,23.9334,23.9334,8400.0
2006-12-20 11:00:00,31.3,31.43,31.3,31.37,11100.0,23.9181,24.0174,23.9181,23.9716,11100.0
2006-12-20 11:30:00,31.37,31.4,31.31,31.4,3900.0,23.9716,23.9945,23.9257,23.9945,3900.0
2006-12-20 12:00:00,31.37,31.39,31.35,31.35,4050.0,23.9716,23.9869,23.9563,23.9563,4050.0
2006-12-20 12:30:00,31.35,31.37,31.33,31.36,2100.0,23.9563,23.9716,23.941,23.9639,2100.0
2006-12-20 13:00:00,31.37,31.37,31.32,31.37,11850.0,23.9716,23.9716,23.9334,23.9716,11850.0
2006-12-20 13:30:00,31.39,31.39,31.29,31.39,4650.0,23.9869,23.9869,23.9104,23.9869,4650.0
2006-12-20 14:00:00,31.36,31.39,31.36,31.38,10050.0,23.9639,23.9869,23.9639,23.9792,10050.0
2006-12-20 14:30:00,31.37,31.48,31.37,31.39,16950.0,23.9716,24.0556,23.9716,23.9869,16950.0
2006-12-20 15:00:00,31.39,31.4,31.35,31.4,7500.0,23.9869,23.9945,23.9563,23.9945,7500.0
2006-12-20 15:30:00,31.41,31.43,31.37,31.38,20100.0,24.0021,24.0174,23.9716,23.9792,20100.0
2006-12-21 09:30:00,31.37,31.47,31.19,31.27,16200.0,23.9716,24.048,23.834,23.8952,16200.0
2006-12-21 10:00:00,31.25,31.31,31.23,31.3,93450.0,23.8799,23.9257,23.8646,23.9181,93450.0
2006-12-21 10:30:00,31.31,31.33,31.29,31.33,7800.0,23.9257,23.941,23.9104,23.941,7800.0
2006-12-21 11:00:00,31.33,31.36,31.27,31.32,61350.0,23.941,23.9639,23.8952,23.9334,61350.0
2006-12-21 11:30:00,31.31,31.31,31.25,31.26,15600.0,23.9257,23.9257,23.8799,23.8875,15600.0
2006-12-21 12:00:00,31.25,31.27,31.2,31.24,21600.0,23.8799,23.8952,23.8417,23.8722,21600.0
2006-12-21 12:30:00,31.27,31.29,31.17,31.29,52800.0,23.8952,23.9104,23.8187,23.9104,52800.0
2006-12-21 13:00:00,31.27,31.27,31.14,31.15,12150.0,23.8952,23.8952,23.7958,23.8035,12150.0
2006-12-21 13:30:00,31.15,31.15,31.07,31.07,4200.0,23.8035,23.8035,23.7423,23.7423,4200.0
2006-12-21 14:00:00,31.07,31.21,31.05,31.19,15000.0,23.7423,23.8493,23.7271,23.834,15000.0
2006-12-21 14:30:00,31.18,31.19,31.15,31.17,8400.0,23.8264,23.834,23.8035,23.8187,8400.0
2006-12-21 15:00:00,31.17,31.19,31.13,31.17,7950.0,23.8187,23.834,23.7882,23.8187,7950.0
2006-12-21 15:30:00,31.15,31.2,31.13,31.19,24300.0,23.8035,23.8417,23.7882,23.834,24300.0
2006-12-22 09:30:00,31.24,31.39,30.64,31.14,40350.0,23.8722,23.9869,23.4137,23.7958,40350.0
2006-12-22 10:00:00,31.09,31.18,31.04,31.18,8400.0,23.7576,23.8264,23.7194,23.8264,8400.0
2006-12-22 10:30:00,31.18,31.2,31.14,31.18,13800.0,23.8264,23.8417,23.7958,23.8264,13800.0
2006-12-22 11:00:00,31.18,31.23,31.11,31.19,26400.0,23.8264,23.8646,23.7729,23.834,26400.0
2006-12-22 11:30:00,31.19,31.19,31.02,31.02,24900.0,23.834,23.834,23.7041,23.7041,24900.0
2006-12-22 12:00:00,31.01,31.07,31.0,31.01,40950.0,23.6965,23.7423,23.6888,23.6965,40950.0
2006-12-22 12:30:00,30.97,31.02,30.97,31.0,12600.0,23.6659,23.7041,23.6659,23.6888,12600.0
2006-12-22 13:00:00,30.99,30.99,30.93,30.93,3300.0,23.6812,23.6812,23.6354,23.6354,3300.0
2006-12-22 13:30:00,30.93,30.95,30.9,30.93,6300.0,23.6354,23.6506,23.6124,23.6354,6300.0
2006-12-22 14:00:00,30.94,30.96,30.93,30.94,3300.0,23.643,23.6583,23.6354,23.643,3300.0
2006-12-22 14:30:00,30.93,31.0,30.9,30.94,6450.0,23.6354,23.6888,23.6124,23.643,6450.0
2006-12-22 15:00:00,30.95,30.97,30.93,30.95,5550.0,23.6506,23.6659,23.6354,23.6506,5550.0
2006-12-22 15:30:00,30.97,31.03,30.93,30.96,25950.0,23.6659,23.7118,23.6354,23.6583,25950.0
2006-12-26 09:30:00,30.97,31.12,30.95,31.06,20550.0,23.6659,23.7805,23.6506,23.7347,20550.0
2006-12-26 10:00:00,31.03,31.22,31.01,31.21,11850.0,23.7118,23.857,23.6965,23.8493,11850.0
2006-12-26 10:30:00,31.17,31.23,31.14,31.19,12300.0,23.8187,23.8646,23.7958,23.834,12300.0
2006-12-26 11:00:00,31.2,31.22,31.18,31.22,7800.0,23.8417,23.857,23.8264,23.857,7800.0
2006-12-26 11:30:00,31.22,31.22,31.16,31.2,6600.0,23.857,23.857,23.8111,23.8417,6600.0
2006-12-26 12:00:00,31.2,31.21,31.19,31.2,3900.0,23.8417,23.8493,23.834,23.8417,3900.0
2006-12-26 12:30:00,31.2,31.25,31.19,31.21,6900.0,23.8417,23.8799,23.834,23.8493,6900.0
2006-12-26 13:00:00,31.21,31.25,31.21,31.25,1650.0,23.8493,23.8799,23.8493,23.8799,1650.0
2006-12-26 13:30:00,31.21,31.3,31.21,31.3,7050.0,23.8493,23.9181,23.8493,23.9181,7050.0
2006-12-26 14:00:00,31.27,31.31,31.24,31.27,9900.0,23.8952,23.9257,23.8722,23.8952,9900.0
2006-12-26 14:30:00,31.28,31.29,31.26,31.27,6300.0,23.9028,23.9104,23.8875,23.8952,6300.0
2006-12-26 15:00:00,31.27,31.3,31.27,31.29,7200.0,23.8952,23.9181,23.8952,23.9104,7200.0
2006-12-26 15:30:00,31.29,31.33,31.28,31.32,16350.0,23.9104,23.941,23.9028,23.9334,16350.0
2006-12-27 09:30:00,31.44,31.71,31.44,31.57,30450.0,24.0251,24.2314,24.0251,24.1244,30450.0
2006-12-27 10:00:00,31.62,31.67,31.62,31.65,12450.0,24.1626,24.2008,24.1626,24.1855,12450.0
2006-12-27 10:30:00,31.62,31.67,31.6,31.67,9150.0,24.1626,24.2008,24.1473,24.2008,9150.0
2006-12-27 11:00:00,31.67,31.7,31.67,31.69,7650.0,24.2008,24.2238,24.2008,24.2161,7650.0
2006-12-27 11:30:00,31.69,31.7,31.68,31.7,6600.0,24.2161,24.2238,24.2085,24.2238,6600.0
2006-12-27 12:00:00,31.69,31.72,31.69,31.7,5700.0,24.2161,24.239,24.2161,24.2238,5700.0
2006-12-27 12:30:00,31.72,31.72,31.69,31.7,6150.0,24.239,24.239,24.2161,24.2238,6150.0
2006-12-27 13:00:00,31.7,31.71,31.69,31.7,5550.0,24.2238,24.2314,24.2161,24.2238,5550.0
2006-12-27 13:30:00,31.71,31.71,31.7,31.7,5550.0,24.2314,24.2314,24.2238,24.2238,5550.0
2006-12-27 14:00:00,31.71,31.75,31.71,31.73,8850.0,24.2314,24.262,24.2314,24.2467,8850.0
2006-12-27 14:30:00,31.73,31.76,31.7,31.76,7350.0,24.2467,24.2696,24.2238,24.2696,7350.0
2006-12-27 15:00:00,31.76,31.8,31.74,31.8,7650.0,24.2696,24.3002,24.2543,24.3002,7650.0
2006-12-27 15:30:00,31.77,31.77,31.69,31.77,28950.0,24.2772,24.2772,24.2161,24.2772,28950.0
2006-12-28 09:30:00,31.76,31.81,31.67,31.77,11550.0,24.2696,24.3078,24.2008,24.2772,11550.0
2006-12-28 10:00:00,31.77,31.81,31.7,31.75,10200.0,24.2772,24.3078,24.2238,24.262,10200.0
2006-12-28 10:30:00,31.77,31.87,31.73,31.81,12300.0,24.2772,24.3537,24.2467,24.3078,12300.0
2006-12-28 11:00:00,31.8,31.85,31.75,31.81,13350.0,24.3002,24.3384,24.262,24.3078,13350.0
2006-12-28 11:30:00,31.87,31.87,31.8,31.83,7200.0,24.3537,24.3537,24.3002,24.3231,7200.0
2006-12-28 12:00:00,31.83,31.93,31.83,31.92,21000.0,24.3231,24.3995,24.3231,24.3919,21000.0
2006-12-28 12:30:00,31.93,31.93,31.9,31.9,12000.0,24.3995,24.3995,24.3766,24.3766,12000.0
2006-12-28 13:00:00,31.89,31.92,31.83,31.84,12150.0,24.3689,24.3919,24.3231,24.3307,12150.0
2006-12-28 13:30:00,31.84,31.88,31.82,31.83,15900.0,24.3307,24.3613,24.3155,24.3231,15900.0
2006-12-28 14:00:00,31.8,31.91,31.8,31.83,22650.0,24.3002,24.3842,24.3002,24.3231,22650.0
2006-12-28 14:30:00,31.85,31.87,31.75,31.86,30450.0,24.3384,24.3537,24.262,24.346,30450.0
2006-12-28 15:00:00,31.85,31.88,31.79,31.8,37950.0,24.3384,24.3613,24.2925,24.3002,37950.0
2006-12-28 15:30:00,31.8,31.9,31.79,31.89,40200.0,24.3002,24.3766,24.2925,24.3689,40200.0
2006-12-29 09:30:00,31.89,32.0,31.73,31.97,20100.0,24.3689,24.453,24.2467,24.4301,20100.0
2006-12-29 10:00:00,31.97,32.03,31.93,31.95,22950.0,24.4301,24.4759,24.3995,24.4148,22950.0
2006-12-29 10:30:00,31.95,31.96,31.81,31.85,27900.0,24.4148,24.4224,24.3078,24.3384,27900.0
2006-12-29 11:00:00,31.83,31.84,31.77,31.83,15450.0,24.3231,24.3307,24.2772,24.3231,15450.0
2006-12-29 11:30:00,31.83,31.83,31.75,31.75,6450.0,24.3231,24.3231,24.262,24.262,6450.0
2006-12-29 12:00:00,31.76,31.79,31.75,31.75,7800.0,24.2696,24.2925,24.262,24.262,7800.0
2006-12-29 12:30:00,31.74,31.75,31.7,31.73,8100.0,24.2543,24.262,24.2238,24.2467,8100.0
2006-12-29 13:00:00,31.73,31.74,31.7,31.7,7200.0,24.2467,24.2543,24.2238,24.2238,7200.0
2006-12-29 13:30:00,31.7,31.71,31.66,31.67,10200.0,24.2238,24.2314,24.1932,24.2008,10200.0
2006-12-29 14:00:00,31.67,31.7,31.67,31.69,11100.0,24.2008,24.2238,24.2008,24.2161,11100.0
2006-12-29 14:30:00,31.67,31.67,31.65,31.67,9450.0,24.2008,24.2008,24.1855,24.2008,9450.0
2006-12-29 15:00:00,31.67,31.67,31.6,31.61,17250.0,24.2008,24.2008,24.1473,24.155,17250.0
2006-12-29 15:30:00,31.6,31.75,31.6,31.63,36150.0,24.1473,24.262,24.1473,24.1703,36150.0
2007-01-03 09:30:00,31.73,31.92,31.73,31.92,31350.0,24.2467,24.3919,24.2467,24.3919,31350.0
2007-01-03 10:00:00,31.89,32.1,31.86,32.07,27450.0,24.3689,24.5294,24.346,24.5065,27450.0
2007-01-03 10:30:00,32.07,32.19,32.06,32.18,36150.0,24.5065,24.5982,24.4988,24.5905,36150.0
2007-01-03 11:00:00,32.17,32.17,32.0,32.05,10800.0,24.5829,24.5829,24.453,24.4912,10800.0
2007-01-03 11:30:00,32.03,32.05,31.87,31.87,16500.0,24.4759,24.4912,24.3537,24.3537,16500.0
2007-01-03 12:00:00,31.87,31.87,31.77,31.79,18000.0,24.3537,24.3537,24.2772,24.2925,18000.0
2007-01-03 12:30:00,31.79,31.82,31.77,31.81,8850.0,24.2925,24.3155,24.2772,24.3078,8850.0
2007-01-03 13:00:00,31.81,31.83,31.68,31.71,15600.0,24.3078,24.3231,24.2085,24.2314,15600.0
2007-01-03 13:30:00,31.69,31.74,31.65,31.68,12600.0,24.2161,24.2543,24.1855,24.2085,12600.0
2007-01-03 14:00:00,31.68,31.7,31.57,31.59,118950.0,24.2085,24.2238,24.1244,24.1397,118950.0
2007-01-03 14:30:00,31.56,31.6,31.41,31.42,22800.0,24.1168,24.1473,24.0021,24.0098,22800.0
2007-01-03 15:00:00,31.42,31.43,31.33,31.41,37950.0,24.0098,24.0174,23.941,24.0021,37950.0
2007-01-03 15:30:00,31.39,31.57,31.39,31.57,50700.0,23.9869,24.1244,23.9869,24.1244,50700.0
2007-01-04 09:30:00,31.57,31.57,31.34,31.43,8250.0,24.1244,24.1244,23.9487,24.0174,8250.0
2007-01-04 10:00:00,31.38,31.38,31.2,31.2,12600.0,23.9792,23.9792,23.8417,23.8417,12600.0
2007-01-04 10:30:00,31.21,31.37,31.2,31.35,15600.0,23.8493,23.9716,23.8417,23.9563,15600.0
2007-01-04 11:00:00,31.36,31.4,31.36,31.37,10500.0,23.9639,23.9945,23.9639,23.9716,10500.0
2007-01-04 11:30:00,31.35,31.41,31.35,31.38,11400.0,23.9563,24.0021,23.9563,23.9792,11400.0
2007-01-04 12:00:00,31.36,31.39,31.33,31.34,5400.0,23.9639,23.9869,23.941,23.9487,5400.0
2007-01-04 12:30:00,31.36,31.36,31.26,31.26,6600.0,23.9639,23.9639,23.8875,23.8875,6600.0
2007-01-04 13:00:00,31.27,31.27,31.17,31.2,9450.0,23.8952,23.8952,23.8187,23.8417,9450.0
2007-01-04 13:30:00,31.21,31.27,31.11,31.17,14100.0,23.8493,23.8952,23.7729,23.8187,14100.0
2007-01-04 14:00:00,31.21,31.23,31.18,31.21,11250.0,23.8493,23.8646,23.8264,23.8493,11250.0
2007-01-04 14:30:00,31.21,31.27,31.17,31.27,14850.0,23.8493,23.8952,23.8187,23.8952,14850.0
2007-01-04 15:00:00,31.27,31.3,31.2,31.27,17850.0,23.8952,23.9181,23.8417,23.8952,17850.0
2007-01-04 15:30:00,31.27,31.33,31.23,31.29,27150.0,23.8952,23.941,23.8646,23.9104,27150.0
2007-01-05 09:30:00,31.2,31.26,31.03,31.03,12000.0,23.8417,23.8875,23.7118,23.7118,12000.0
2007-01-05 10:00:00,31.0,31.12,30.96,31.07,16950.0,23.6888,23.7805,23.6583,23.7423,16950.0
2007-01-05 10:30:00,31.05,31.08,31.0,31.03,17250.0,23.7271,23.75,23.6888,23.7118,17250.0
2007-01-05 11:00:00,31.03,31.04,30.91,30.93,65100.0,23.7118,23.7194,23.6201,23.6354,65100.0
2007-01-05 11:30:00,30.93,30.96,30.77,30.8,27900.0,23.6354,23.6583,23.5131,23.536,27900.0
2007-01-05 12:00:00,30.8,30.99,30.79,30.9,35550.0,23.536,23.6812,23.5284,23.6124,35550.0
2007-01-05 12:30:00,30.86,30.94,30.86,30.88,9150.0,23.5819,23.643,23.5819,23.5971,9150.0
2007-01-05 13:00:00,30.88,30.88,30.77,30.83,24900.0,23.5971,23.5971,23.5131,23.5589,24900.0
2007-01-05 13:30:00,30.83,30.83,30.75,30.76,11550.0,23.5589,23.5589,23.4978,23.5054,11550.0
2007-01-05 14:00:00,30.78,30.81,30.74,30.81,22500.0,23.5207,23.5437,23.4902,23.5437,22500.0
2007-01-05 14:30:00,30.78,30.82,30.75,30.76,11550.0,23.5207,23.5513,23.4978,23.5054,11550.0
2007-01-05 15:00:00,30.77,30.77,30.67,30.76,26850.0,23.5131,23.5131,23.4367,23.5054,26850.0
2007-01-05 15:30:00,30.74,30.81,30.69,30.74,21450.0,23.4902,23.5437,23.452,23.4902,21450.0
2007-01-08 09:30:00,30.74,30.74,30.41,30.6,43350.0,23.4902,23.4902,23.238,23.3832,43350.0
2007-01-08 10:00:00,30.6,30.69,30.53,30.6,25950.0,23.3832,23.452,23.3297,23.3832,25950.0
2007-01-08 10:30:00,30.59,30.67,30.53,30.53,19350.0,23.3755,23.4367,23.3297,23.3297,19350.0
2007-01-08 11:00:00,30.53,30.67,30.51,30.63,12000.0,23.3297,23.4367,23.3144,23.4061,12000.0
2007-01-08 11:30:00,30.63,30.66,30.58,30.64,9300.0,23.4061,23.429,23.3679,23.4137,9300.0
2007-01-08 12:00:00,30.65,30.65,30.6,30.61,6450.0,23.4214,23.4214,23.3832,23.3908,6450.0
2007-01-08 12:30:00,30.6,30.67,30.6,30.64,8400.0,23.3832,23.4367,23.3832,23.4137,8400.0
2007-01-08 13:00:00,30.65,30.65,30.59,30.63,10050.0,23.4214,23.4214,23.3755,23.4061,10050.0
2007-01-08 13:30:00,30.61,30.67,30.61,30.65,19500.0,23.3908,23.4367,23.3908,23.4214,19500.0
2007-01-08 14:00:00,30.65,30.73,30.63,30.69,19200.0,23.4214,23.4825,23.4061,23.452,19200.0
2007-01-08 14:30:00,30.7,30.7,30.63,30.65,10200.0,23.4596,23.4596,23.4061,23.4214,10200.0
2007-01-08 15:00:00,30.66,30.8,30.65,30.71,39750.0,23.429,23.536,23.4214,23.4672,39750.0
2007-01-08 15:30:00,30.72,30.81,30.69,30.8,53250.0,23.4749,23.5437,23.452,23.536,53250.0
2007-01-09 09:30:00,30.8,30.85,30.66,30.75,41250.0,23.536,23.5742,23.429,23.4978,41250.0
2007-01-09 10:00:00,30.75,30.91,30.68,30.91,19350.0,23.4978,23.6201,23.4443,23.6201,19350.0
2007-01-09 10:30:00,30.88,30.93,30.85,30.88,9600.0,23.5971,23.6354,23.5742,23.5971,9600.0
2007-01-09 11:00:00,30.88,30.88,30.67,30.67,19050.0,23.5971,23.5971,23.4367,23.4367,19050.0
2007-01-09 11:30:00,30.67,30.75,30.6,30.6,7050.0,23.4367,23.4978,23.3832,23.3832,7050.0
2007-01-09 12:00:00,30.61,30.64,30.57,30.58,4800.0,23.3908,23.4137,23.3603,23.3679,4800.0
2007-01-09 12:30:00,30.58,30.65,30.58,30.63,3450.0,23.3679,23.4214,23.3679,23.4061,3450.0
2007-01-09 13:00:00,30.63,30.72,30.61,30.72,5550.0,23.4061,23.4749,23.3908,23.4749,5550.0
2007-01-09 13:30:00,30.73,30.81,30.7,30.76,8250.0,23.4825,23.5437,23.4596,23.5054,8250.0
2007-01-09 14:00:00,30.77,30.85,30.76,30.82,11400.0,23.5131,23.5742,23.5054,23.5513,11400.0
2007-01-09 14:30:00,30.84,30.93,30.82,30.9,13950.0,23.5666,23.6354,23.5513,23.6124,13950.0
2007-01-09 15:00:00,30.89,30.99,30.87,30.99,19200.0,23.6048,23.6812,23.5895,23.6812,19200.0
2007-01-09 15:30:00,30.99,31.1,30.97,31.01,48600.0,23.6812,23.7653,23.6659,23.6965,48600.0
2007-01-10 09:30:00,30.91,30.93,30.7,30.93,15900.0,23.6964,23.7118,23.5355,23.7118,15900.0
2007-01-10 10:00:00,30.87,30.97,30.8,30.82,26700.0,23.6658,23.7424,23.6121,23.6274,26700.0
2007-01-10 10:30:00,30.83,31.0,30.79,30.99,12900.0,23.6351,23.7654,23.6044,23.7578,12900.0
2007-01-10 11:00:00,30.98,30.99,30.93,30.95,10950.0,23.7501,23.7578,23.7118,23.7271,10950.0
2007-01-10 11:30:00,30.93,30.98,30.93,30.95,9600.0,23.7118,23.7501,23.7118,23.7271,9600.0
2007-01-10 12:00:00,30.95,30.97,30.87,30.87,9150.0,23.7271,23.7424,23.6658,23.6658,9150.0
2007-01-10 12:30:00,30.87,30.95,30.82,30.95,16050.0,23.6658,23.7271,23.6274,23.7271,16050.0
2007-01-10 13:00:00,30.95,31.03,30.93,31.03,17400.0,23.7271,23.7884,23.7118,23.7884,17400.0
2007-01-10 13:30:00,31.01,31.01,30.94,31.0,5400.0,23.7731,23.7731,23.7194,23.7654,5400.0
2007-01-10 14:00:00,31.01,31.01,30.87,30.88,13950.0,23.7731,23.7731,23.6658,23.6734,13950.0
2007-01-10 14:30:00,30.87,30.96,30.87,30.92,17250.0,23.6658,23.7348,23.6658,23.7041,17250.0
2007-01-10 15:00:00,30.9,30.97,30.9,30.93,13500.0,23.6888,23.7424,23.6888,23.7118,13500.0
2007-01-10 15:30:00,30.91,30.96,30.89,30.93,37350.0,23.6964,23.7348,23.6811,23.7118,37350.0
2007-01-11 09:30:00,31.03,31.31,31.03,31.17,10050.0,23.7884,24.0031,23.7884,23.8958,10050.0
2007-01-11 10:00:00,31.19,31.35,31.14,31.2,15150.0,23.9111,24.0338,23.8728,23.9188,15150.0
2007-01-11 10:30:00,31.22,31.23,31.13,31.2,12900.0,23.9341,23.9418,23.8651,23.9188,12900.0
2007-01-11 11:00:00,31.2,31.34,31.2,31.31,11400.0,23.9188,24.0261,23.9188,24.0031,11400.0
2007-01-11 11:30:00,31.32,31.41,31.3,31.3,14550.0,24.0108,24.0798,23.9954,23.9954,14550.0
2007-01-11 12:00:00,31.31,31.41,31.31,31.4,9900.0,24.0031,24.0798,24.0031,24.0721,9900.0
2007-01-11 12:30:00,31.4,31.41,31.33,31.35,5850.0,24.0721,24.0798,24.0184,24.0338,5850.0
2007-01-11 13:00:00,31.34,31.35,31.3,31.3,10500.0,24.0261,24.0338,23.9954,23.9954,10500.0
2007-01-11 13:30:00,31.27,31.29,31.24,31.25,3600.0,23.9724,23.9878,23.9494,23.9571,3600.0
2007-01-11 14:00:00,31.25,31.25,31.21,31.23,8700.0,23.9571,23.9571,23.9264,23.9418,8700.0
2007-01-11 14:30:00,31.25,31.37,31.25,31.36,13200.0,23.9571,24.0491,23.9571,24.0414,13200.0
2007-01-11 15:00:00,31.36,31.43,31.3,31.35,15900.0,24.0414,24.0951,23.9954,24.0338,15900.0
2007-01-11 15:30:00,31.32,31.35,31.25,31.28,40500.0,24.0108,24.0338,23.9571,23.9801,40500.0
2007-01-12 09:30:00,31.28,31.49,31.28,31.49,9750.0,23.9801,24.1411,23.9801,24.1411,9750.0
2007-01-12 10:00:00,31.5,31.5,31.37,31.43,5250.0,24.1488,24.1488,24.0491,24.0951,5250.0
2007-01-12 10:30:00,31.39,31.41,31.35,31.41,3000.0,24.0644,24.0798,24.0338,24.0798,3000.0
2007-01-12 11:00:00,31.41,31.42,31.38,31.41,3600.0,24.0798,24.0874,24.0568,24.0798,3600.0
2007-01-12 11:30:00,31.43,31.49,31.39,31.47,5250.0,24.0951,24.1411,24.0644,24.1258,5250.0
2007-01-12 12:00:00,31.47,31.55,31.43,31.55,7500.0,24.1258,24.1871,24.0951,24.1871,7500.0
2007-01-12 12:30:00,31.53,31.65,31.53,31.63,6600.0,24.1718,24.2637,24.1718,24.2484,6600.0
2007-01-12 13:00:00,31.63,31.63,31.57,31.57,14400.0,24.2484,24.2484,24.2024,24.2024,14400.0
2007-01-12 13:30:00,31.57,31.58,31.51,31.58,6900.0,24.2024,24.2101,24.1564,24.2101,6900.0
2007-01-12 14:00:00,31.57,31.57,31.53,31.53,10350.0,24.2024,24.2024,24.1718,24.1718,10350.0
2007-01-12 14:30:00,31.54,31.57,31.54,31.55,4200.0,24.1794,24.2024,24.1794,24.1871,4200.0
2007-01-12 15:00:00,31.55,31.63,31.55,31.58,9300.0,24.1871,24.2484,24.1871,24.2101,9300.0
2007-01-12 15:30:00,31.58,31.59,31.55,31.58,12300.0,24.2101,24.2178,24.1871,24.2101,12300.0
2007-01-16 09:30:00,31.7,31.84,31.62,31.81,22950.0,24.3021,24.4094,24.2407,24.3864,22950.0
2007-01-16 10:00:00,31.81,31.85,31.76,31.81,35700.0,24.3864,24.4171,24.3481,24.3864,35700.0
2007-01-16 10:30:00,31.81,31.83,31.77,31.77,12900.0,24.3864,24.4017,24.3557,24.3557,12900.0
2007-01-16 11:00:00,31.77,31.82,31.73,31.79,19650.0,24.3557,24.3941,24.3251,24.3711,19650.0
2007-01-16 11:30:00,31.77,31.82,31.76,31.79,4800.0,24.3557,24.3941,24.3481,24.3711,4800.0
2007-01-16 12:00:00,31.8,31.83,31.78,31.82,8550.0,24.3787,24.4017,24.3634,24.3941,8550.0
2007-01-16 12:30:00,31.82,31.87,31.77,31.83,5850.0,24.3941,24.4324,24.3557,24.4017,5850.0
2007-01-16 13:00:00,31.81,31.81,31.75,31.8,4200.0,24.3864,24.3864,24.3404,24.3787,4200.0
2007-01-16 13:30:00,31.79,31.8,31.76,31.77,6450.0,24.3711,24.3787,24.3481,24.3557,6450.0
2007-01-16 14:00:00,31.78,31.81,31.78,31.8,16200.0,24.3634,24.3864,24.3634,24.3787,16200.0
2007-01-16 14:30:00,31.79,31.83,31.79,31.8,13500.0,24.3711,24.4017,24.3711,24.3787,13500.0
2007-01-16 15:00:00,31.8,31.81,31.75,31.79,11100.0,24.3787,24.3864,24.3404,24.3711,11100.0
2007-01-16 15:30:00,31.77,31.81,31.73,31.8,11250.0,24.3557,24.3864,24.3251,24.3787,11250.0
2007-01-17 09:30:00,31.89,32.0,31.87,31.96,9900.0,24.4477,24.5321,24.4324,24.5014,9900.0
2007-01-17 10:00:00,31.91,31.91,31.81,31.85,6600.0,24.4631,24.4631,24.3864,24.4171,6600.0
2007-01-17 10:30:00,31.84,31.89,31.8,31.89,5400.0,24.4094,24.4477,24.3787,24.4477,5400.0
2007-01-17 11:00:00,31.89,31.99,31.89,31.99,7500.0,24.4477,24.5244,24.4477,24.5244,7500.0
2007-01-17 11:30:00,31.98,32.04,31.97,32.04,13350.0,24.5167,24.5627,24.5091,24.5627,13350.0
2007-01-17 12:00:00,32.03,32.07,32.03,32.06,7500.0,24.5551,24.5857,24.5551,24.5781,7500.0
2007-01-17 12:30:00,32.06,32.13,32.06,32.13,6450.0,24.5781,24.6317,24.5781,24.6317,6450.0
2007-01-17 13:00:00,32.11,32.12,32.04,32.04,4950.0,24.6164,24.6241,24.5627,24.5627,4950.0
2007-01-17 13:30:00,32.05,32.12,32.03,32.03,3750.0,24.5704,24.6241,24.5551,24.5551,3750.0
2007-01-17 14:00:00,32.03,32.09,31.95,31.95,12450.0,24.5551,24.6011,24.4937,24.4937,12450.0
2007-01-17 14:30:00,31.99,32.0,31.93,31.99,6600.0,24.5244,24.5321,24.4784,24.5244,6600.0
2007-01-17 15:00:00,32.0,32.01,31.9,31.99,10650.0,24.5321,24.5397,24.4554,24.5244,10650.0
2007-01-17 15:30:00,31.98,32.03,31.98,32.01,13950.0,24.5167,24.5551,24.5167,24.5397,13950.0
2007-01-18 09:30:00,32.03,32.13,31.97,32.13,2700.0,24.5551,24.6317,24.5091,24.6317,2700.0
2007-01-18 10:00:00,32.08,32.08,31.93,32.01,27900.0,24.5934,24.5934,24.4784,24.5397,27900.0
2007-01-18 10:30:00,32.0,32.03,31.97,31.97,14850.0,24.5321,24.5551,24.5091,24.5091,14850.0
2007-01-18 11:00:00,31.97,32.07,31.97,32.07,18300.0,24.5091,24.5857,24.5091,24.5857,18300.0
2007-01-18 11:30:00,32.03,32.03,31.97,31.99,8550.0,24.5551,24.5551,24.5091,24.5244,8550.0
2007-01-18 12:00:00,31.99,32.03,31.98,31.99,6900.0,24.5244,24.5551,24.5167,24.5244,6900.0
2007-01-18 12:30:00,31.98,31.99,31.97,31.99,15600.0,24.5167,24.5244,24.5091,24.5244,15600.0
2007-01-18 13:00:00,31.97,32.01,31.97,32.0,15150.0,24.5091,24.5397,24.5091,24.5321,15150.0
2007-01-18 13:30:00,32.01,32.07,31.97,31.97,16800.0,24.5397,24.5857,24.5091,24.5091,16800.0
2007-01-18 14:00:00,31.97,31.98,31.89,31.89,16350.0,24.5091,24.5167,24.4477,24.4477,16350.0
2007-01-18 14:30:00,31.87,31.87,31.69,31.77,25350.0,24.4324,24.4324,24.2944,24.3557,25350.0
2007-01-18 15:00:00,31.75,31.78,31.71,31.75,11400.0,24.3404,24.3634,24.3097,24.3404,11400.0
2007-01-18 15:30:00,31.78,31.81,31.78,31.81,9450.0,24.3634,24.3864,24.3634,24.3864,9450.0
2007-01-19 09:30:00,32.15,32.15,31.93,31.94,25350.0,24.6471,24.6471,24.4784,24.4861,25350.0
2007-01-19 10:00:00,31.94,31.94,31.87,31.89,4200.0,24.4861,24.4861,24.4324,24.4477,4200.0
2007-01-19 10:30:00,31.91,32.08,31.91,32.08,5550.0,24.4631,24.5934,24.4631,24.5934,5550.0
2007-01-19 11:00:00,32.08,32.23,32.08,32.18,29850.0,24.5934,24.7084,24.5934,24.6701,29850.0
2007-01-19 11:30:00,32.18,32.19,32.07,32.13,16050.0,24.6701,24.6777,24.5857,24.6317,16050.0
2007-01-19 12:00:00,32.13,32.13,32.07,32.1,24150.0,24.6317,24.6317,24.5857,24.6087,24150.0
2007-01-19 12:30:00,32.12,32.13,32.07,32.12,19200.0,24.6241,24.6317,24.5857,24.6241,19200.0
2007-01-19 13:00:00,32.11,32.13,32.09,32.11,10500.0,24.6164,24.6317,24.6011,24.6164,10500.0
2007-01-19 13:30:00,32.1,32.11,32.07,32.11,17700.0,24.6087,24.6164,24.5857,24.6164,17700.0
2007-01-19 14:00:00,32.11,32.21,32.09,32.21,12300.0,24.6164,24.6931,24.6011,24.6931,12300.0
2007-01-19 14:30:00,32.21,32.21,32.13,32.14,10200.0,24.6931,24.6931,24.6317,24.6394,10200.0
2007-01-19 15:00:00,32.14,32.17,32.07,32.09,29550.0,24.6394,24.6624,24.5857,24.6011,29550.0
2007-01-19 15:30:00,32.1,32.24,32.09,32.18,42750.0,24.6087,24.7161,24.6011,24.6701,42750.0
2007-01-22 09:30:00,32.28,32.28,31.97,32.04,12450.0,24.7467,24.7467,24.5091,24.5627,12450.0
2007-01-22 10:00:00,32.05,32.06,31.87,31.88,15600.0,24.5704,24.5781,24.4324,24.4401,15600.0
2007-01-22 10:30:00,31.9,31.93,31.83,31.92,11550.0,24.4554,24.4784,24.4017,24.4707,11550.0
2007-01-22 11:00:00,31.92,31.97,31.9,31.91,7950.0,24.4707,24.5091,24.4554,24.4631,7950.0
2007-01-22 11:30:00,31.91,31.97,31.91,31.94,6450.0,24.4631,24.5091,24.4631,24.4861,6450.0
2007-01-22 12:00:00,31.9,31.97,31.9,31.94,8550.0,24.4554,24.5091,24.4554,24.4861,8550.0
2007-01-22 12:30:00,31.92,31.93,31.9,31.91,2700.0,24.4707,24.4784,24.4554,24.4631,2700.0
2007-01-22 13:00:00,31.93,32.02,31.93,31.98,8700.0,24.4784,24.5474,24.4784,24.5167,8700.0
2007-01-22 13:30:00,31.98,31.99,31.94,31.94,13950.0,24.5167,24.5244,24.4861,24.4861,13950.0
2007-01-22 14:00:00,31.97,32.05,31.95,32.05,16200.0,24.5091,24.5704,24.4937,24.5704,16200.0
2007-01-22 14:30:00,32.06,32.12,32.03,32.09,25650.0,24.5781,24.6241,24.5551,24.6011,25650.0
2007-01-22 15:00:00,32.09,32.11,32.03,32.03,17250.0,24.6011,24.6164,24.5551,24.5551,17250.0
2007-01-22 15:30:00,32.03,32.07,32.01,32.01,14850.0,24.5551,24.5857,24.5397,24.5397,14850.0
2007-01-23 09:30:00,32.07,32.17,31.99,32.17,10650.0,24.5857,24.6624,24.5244,24.6624,10650.0
2007-01-23 10:00:00,32.18,32.27,32.17,32.27,4800.0,24.6701,24.7391,24.6624,24.7391,4800.0
2007-01-23 10:30:00,32.27,32.33,32.25,32.33,4200.0,24.7391,24.7851,24.7237,24.7851,4200.0
2007-01-23 11:00:00,32.3,32.51,32.3,32.41,16050.0,24.7621,24.923,24.7621,24.8464,16050.0
2007-01-23 11:30:00,32.41,32.43,32.39,32.43,4800.0,24.8464,24.8617,24.8311,24.8617,4800.0
2007-01-23 12:00:00,32.43,32.46,32.42,32.44,4800.0,24.8617,24.8847,24.8541,24.8694,4800.0
2007-01-23 12:30:00,32.44,32.53,32.44,32.53,6750.0,24.8694,24.9384,24.8694,24.9384,6750.0
2007-01-23 13:00:00,32.51,32.61,32.51,32.56,6600.0,24.923,24.9997,24.923,24.9614,6600.0
2007-01-23 13:30:00,32.57,32.6,32.56,32.58,4050.0,24.969,24.992,24.9614,24.9767,4050.0
2007-01-23 14:00:00,32.57,32.6,32.57,32.58,13800.0,24.969,24.992,24.969,24.9767,13800.0
2007-01-23 14:30:00,32.57,32.64,32.54,32.64,17850.0,24.969,25.0227,24.946,25.0227,17850.0
2007-01-23 15:00:00,32.63,32.63,32.61,32.63,22800.0,25.015,25.015,24.9997,25.015,22800.0
2007-01-23 15:30:00,32.63,32.63,32.49,32.5,36900.0,25.015,25.015,24.9077,24.9154,36900.0
2007-01-24 09:30:00,32.55,32.63,32.49,32.53,9600.0,24.9537,25.015,24.9077,24.9384,9600.0
2007-01-24 10:00:00,32.5,32.53,32.41,32.41,8100.0,24.9154,24.9384,24.8464,24.8464,8100.0
2007-01-24 10:30:00,32.42,32.48,32.42,32.46,12750.0,24.8541,24.9,24.8541,24.8847,12750.0
2007-01-24 11:00:00,32.47,32.5,32.44,32.46,11100.0,24.8924,24.9154,24.8694,24.8847,11100.0
2007-01-24 11:30:00,32.46,32.49,32.44,32.49,3600.0,24.8847,24.9077,24.8694,24.9077,3600.0
2007-01-24 12:00:00,32.47,32.51,32.47,32.47,7350.0,24.8924,24.923,24.8924,24.8924,7350.0
2007-01-24 12:30:00,32.47,32.48,32.47,32.47,10350.0,24.8924,24.9,24.8924,24.8924,10350.0
2007-01-24 13:00:00,32.47,32.5,32.41,32.5,10500.0,24.8924,24.9154,24.8464,24.9154,10500.0
2007-01-24 13:30:00,32.51,32.57,32.5,32.57,8550.0,24.923,24.969,24.9154,24.969,8550.0
2007-01-24 14:00:00,32.56,32.56,32.5,32.52,7350.0,24.9614,24.9614,24.9154,24.9307,7350.0
2007-01-24 14:30:00,32.53,32.56,32.5,32.53,11850.0,24.9384,24.9614,24.9154,24.9384,11850.0
2007-01-24 15:00:00,32.52,32.57,32.52,32.54,11100.0,24.9307,24.969,24.9307,24.946,11100.0
2007-01-24 15:30:00,32.52,32.58,32.52,32.53,15900.0,24.9307,24.9767,24.9307,24.9384,15900.0
2007-01-25 09:30:00,32.51,32.58,32.43,32.51,12300.0,24.923,24.9767,24.8617,24.923,12300.0
2007-01-25 10:00:00,32.49,32.52,32.47,32.47,13050.0,24.9077,24.9307,24.8924,24.8924,13050.0
2007-01-25 10:30:00,32.48,32.53,32.48,32.5,10950.0,24.9,24.9384,24.9,24.9154,10950.0
2007-01-25 11:00:00,32.5,32.52,32.5,32.51,9600.0,24.9154,24.9307,24.9154,24.923,9600.0
2007-01-25 11:30:00,32.51,32.51,32.47,32.51,7350.0,24.923,24.923,24.8924,24.923,7350.0
2007-01-25 12:00:00,32.51,32.52,32.51,32.52,13200.0,24.923,24.9307,24.923,24.9307,13200.0
2007-01-25 12:30:00,32.53,32.59,32.53,32.53,10500.0,24.9384,24.9844,24.9384,24.9384,10500.0
2007-01-25 13:00:00,32.53,32.6,32.53,32.53,4350.0,24.9384,24.992,24.9384,24.9384,4350.0
2007-01-25 13:30:00,32.53,32.53,32.45,32.46,9150.0,24.9384,24.9384,24.877,24.8847,9150.0
2007-01-25 14:00:00,32.43,32.44,32.33,32.33,8100.0,24.8617,24.8694,24.7851,24.7851,8100.0
2007-01-25 14:30:00,32.34,32.34,32.22,32.22,9900.0,24.7927,24.7927,24.7007,24.7007,9900.0
2007-01-25 15:00:00,32.23,32.23,32.17,32.19,11850.0,24.7084,24.7084,24.6624,24.6777,11850.0
2007-01-25 15:30:00,32.18,32.27,32.17,32.27,23250.0,24.6701,24.7391,24.6624,24.7391,23250.0
2007-01-26 09:30:00,32.27,32.35,32.17,32.23,7800.0,24.7391,24.8004,24.6624,24.7084,7800.0
2007-01-26 10:00:00,32.24,32.24,32.15,32.22,7950.0,24.7161,24.7161,24.6471,24.7007,7950.0
2007-01-26 10:30:00,32.22,32.25,32.19,32.19,5100.0,24.7007,24.7237,24.6777,24.6777,5100.0
2007-01-26 11:00:00,32.2,32.21,32.11,32.18,22200.0,24.6854,24.6931,24.6164,24.6701,22200.0
2007-01-26 11:30:00,32.19,32.27,32.11,32.13,36600.0,24.6777,24.7391,24.6164,24.6317,36600.0
2007-01-26 12:00:00,32.11,32.13,32.11,32.13,7950.0,24.6164,24.6317,24.6164,24.6317,7950.0
2007-01-26 12:30:00,32.13,32.13,32.11,32.11,6600.0,24.6317,24.6317,24.6164,24.6164,6600.0
2007-01-26 13:00:00,32.11,32.11,32.05,32.05,4200.0,24.6164,24.6164,24.5704,24.5704,4200.0
2007-01-26 13:30:00,32.06,32.1,32.04,32.05,8250.0,24.5781,24.6087,24.5627,24.5704,8250.0
2007-01-26 14:00:00,32.03,32.07,32.01,32.06,9150.0,24.5551,24.5857,24.5397,24.5781,9150.0
2007-01-26 14:30:00,32.04,32.04,31.93,31.97,19200.0,24.5627,24.5627,24.4784,24.5091,19200.0
2007-01-26 15:00:00,31.98,32.06,31.98,32.06,33300.0,24.5167,24.5781,24.5167,24.5781,33300.0
2007-01-26 15:30:00,32.05,32.1,32.01,32.01,63300.0,24.5704,24.6087,24.5397,24.5397,63300.0
2007-01-29 09:30:00,31.97,32.07,31.87,32.03,45750.0,24.5091,24.5857,24.4324,24.5551,45750.0
2007-01-29 10:00:00,32.02,32.1,32.02,32.03,8700.0,24.5474,24.6087,24.5474,24.5551,8700.0
2007-01-29 10:30:00,32.03,32.04,31.97,32.01,9300.0,24.5551,24.5627,24.5091,24.5397,9300.0
2007-01-29 11:00:00,32.01,32.05,32.0,32.01,11550.0,24.5397,24.5704,24.5321,24.5397,11550.0
2007-01-29 11:30:00,32.01,32.03,31.97,32.03,23700.0,24.5397,24.5551,24.5091,24.5551,23700.0
2007-01-29 12:00:00,32.03,32.09,32.01,32.09,15450.0,24.5551,24.6011,24.5397,24.6011,15450.0
2007-01-29 12:30:00,32.09,32.09,31.99,32.05,18900.0,24.6011,24.6011,24.5244,24.5704,18900.0
2007-01-29 13:00:00,32.03,32.06,32.0,32.06,19950.0,24.5551,24.5781,24.5321,24.5781,19950.0
2007-01-29 13:30:00,32.06,32.07,31.98,31.98,33600.0,24.5781,24.5857,24.5167,24.5167,33600.0
2007-01-29 14:00:00,31.99,32.03,31.94,32.02,33600.0,24.5244,24.5551,24.4861,24.5474,33600.0
2007-01-29 14:30:00,32.02,32.07,32.01,32.04,32250.0,24.5474,24.5857,24.5397,24.5627,32250.0
2007-01-29 15:00:00,32.02,32.09,32.02,32.07,36750.0,24.5474,24.6011,24.5474,24.5857,36750.0
2007-01-29 15:30:00,32.09,32.09,32.05,32.07,37800.0,24.6011,24.6011,24.5704,24.5857,37800.0
2007-01-30 09:30:00,39.37,64.07,32.44,33.83,433050.0,30.1821,49.1178,24.8694,25.935,433050.0
2007-01-30 10:00:00,33.82,33.87,33.44,33.49,181050.0,25.9273,25.9657,25.636,25.6743,181050.0
2007-01-30 10:30:00,33.49,33.76,33.47,33.71,126000.0,25.6743,25.8813,25.659,25.843,126000.0
2007-01-30 11:00:00,33.71,33.71,33.61,33.65,81750.0,25.843,25.843,25.7663,25.797,81750.0
2007-01-30 11:30:00,33.65,33.65,33.56,33.6,48150.0,25.797,25.797,25.728,25.7587,48150.0
2007-01-30 12:00:00,33.61,33.63,33.35,33.53,49650.0,25.7663,25.7817,25.567,25.705,49650.0
2007-01-30 12:30:00,33.53,33.6,33.52,33.57,34500.0,25.705,25.7587,25.6973,25.7357,34500.0
2007-01-30 13:00:00,33.57,33.63,33.53,33.61,42900.0,25.7357,25.7817,25.705,25.7663,42900.0
2007-01-30 13:30:00,33.61,33.63,33.55,33.56,35850.0,25.7663,25.7817,25.7203,25.728,35850.0
2007-01-30 14:00:00,33.55,33.71,33.48,33.7,206850.0,25.7203,25.843,25.6667,25.8353,206850.0
2007-01-30 14:30:00,33.7,33.91,33.68,33.84,152550.0,25.8353,25.9963,25.82,25.9427,152550.0
2007-01-30 15:00:00,33.84,34.03,33.8,33.97,204450.0,25.9427,26.0883,25.912,26.0423,204450.0
2007-01-30 15:30:00,33.97,33.97,33.83,33.89,216000.0,26.0423,26.0423,25.935,25.981,216000.0
2007-01-31 09:30:00,33.97,35.05,33.96,34.71,145200.0,26.0423,26.8703,26.0347,26.6096,145200.0
2007-01-31 10:00:00,34.72,34.83,34.67,34.81,31500.0,26.6173,26.7016,26.579,26.6863,31500.0
2007-01-31 10:30:00,34.83,34.83,34.72,34.75,46050.0,26.7016,26.7016,26.6173,26.6403,46050.0
2007-01-31 11:00:00,34.75,34.8,34.64,34.79,33600.0,26.6403,26.6786,26.556,26.671,33600.0
2007-01-31 11:30:00,34.79,35.03,34.72,34.83,49200.0,26.671,26.8549,26.6173,26.7016,49200.0
2007-01-31 12:00:00,34.83,34.87,34.67,34.7,40200.0,26.7016,26.7323,26.579,26.602,40200.0
2007-01-31 12:30:00,34.7,34.76,34.6,34.75,32550.0,26.602,26.648,26.5253,26.6403,32550.0
2007-01-31 13:00:00,34.74,34.76,34.73,34.73,25350.0,26.6326,26.648,26.625,26.625,25350.0
2007-01-31 13:30:00,34.74,34.77,34.61,34.61,39450.0,26.6326,26.6556,26.533,26.533,39450.0
2007-01-31 14:00:00,34.59,34.61,34.49,34.56,86250.0,26.5176,26.533,26.441,26.4946,86250.0
2007-01-31 14:30:00,34.56,34.7,34.55,34.67,58650.0,26.4946,26.602,26.487,26.579,58650.0
2007-01-31 15:00:00,34.68,34.8,34.67,34.8,59400.0,26.5866,26.6786,26.579,26.6786,59400.0
2007-01-31 15:30:00,34.8,34.8,34.65,34.67,106200.0,26.6786,26.6786,26.5636,26.579,106200.0
2007-02-01 09:30:00,34.61,34.73,34.0,34.67,109950.0,26.533,26.625,26.0653,26.579,109950.0
2007-02-01 10:00:00,34.65,34.91,34.59,34.63,51150.0,26.5636,26.763,26.5176,26.5483,51150.0
2007-02-01 10:30:00,34.61,34.68,34.59,34.63,26400.0,26.533,26.5866,26.5176,26.5483,26400.0
2007-02-01 11:00:00,34.61,34.62,34.59,34.61,30300.0,26.533,26.5406,26.5176,26.533,30300.0
2007-02-01 11:30:00,34.59,34.66,34.59,34.63,50700.0,26.5176,26.5713,26.5176,26.5483,50700.0
2007-02-01 12:00:00,34.63,34.64,34.57,34.61,8850.0,26.5483,26.556,26.5023,26.533,8850.0
2007-02-01 12:30:00,34.61,34.62,34.59,34.6,19800.0,26.533,26.5406,26.5176,26.5253,19800.0
2007-02-01 13:00:00,34.6,34.63,34.58,34.6,35700.0,26.5253,26.5483,26.51,26.5253,35700.0
2007-02-01 13:30:00,34.59,34.66,34.57,34.61,42450.0,26.5176,26.5713,26.5023,26.533,42450.0
2007-02-01 14:00:00,34.59,34.62,34.59,34.59,50700.0,26.5176,26.5406,26.5176,26.5176,50700.0
2007-02-01 14:30:00,34.59,34.63,34.55,34.6,34350.0,26.5176,26.5483,26.487,26.5253,34350.0
2007-02-01 15:00:00,34.6,34.66,34.6,34.63,19800.0,26.5253,26.5713,26.5253,26.5483,19800.0
2007-02-01 15:30:00,34.63,34.82,34.59,34.78,89850.0,26.5483,26.694,26.5176,26.6633,89850.0
2007-02-02 09:30:00,34.78,34.78,34.51,34.66,59700.0,26.6633,26.6633,26.4563,26.5713,59700.0
2007-02-02 10:00:00,34.67,34.7,34.61,34.63,19650.0,26.579,26.602,26.533,26.5483,19650.0
2007-02-02 10:30:00,34.63,34.67,34.53,34.59,20250.0,26.5483,26.579,26.4716,26.5176,20250.0
2007-02-02 11:00:00,34.57,34.63,34.53,34.6,22200.0,26.5023,26.5483,26.4716,26.5253,22200.0
2007-02-02 11:30:00,34.59,34.63,34.47,34.61,25200.0,26.5176,26.5483,26.4256,26.533,25200.0
2007-02-02 12:00:00,34.61,34.62,34.57,34.62,10200.0,26.533,26.5406,26.5023,26.5406,10200.0
2007-02-02 12:30:00,34.62,34.63,34.61,34.63,7350.0,26.5406,26.5483,26.533,26.5483,7350.0
2007-02-02 13:00:00,34.63,34.65,34.61,34.65,16200.0,26.5483,26.5636,26.533,26.5636,16200.0
2007-02-02 13:30:00,34.65,34.67,34.62,34.63,38100.0,26.5636,26.579,26.5406,26.5483,38100.0
2007-02-02 14:00:00,34.63,34.66,34.63,34.65,10050.0,26.5483,26.5713,26.5483,26.5636,10050.0
2007-02-02 14:30:00,34.64,34.67,34.63,34.65,14250.0,26.556,26.579,26.5483,26.5636,14250.0
2007-02-02 15:00:00,34.65,34.65,34.59,34.63,34350.0,26.5636,26.5636,26.5176,26.5483,34350.0
2007-02-02 15:30:00,34.64,34.65,34.6,34.63,46800.0,26.556,26.5636,26.5253,26.5483,46800.0
2007-02-05 09:30:00,34.65,34.67,34.5,34.61,45150.0,26.5636,26.579,26.4486,26.533,45150.0
2007-02-05 10:00:00,34.62,34.63,34.54,34.58,19800.0,26.5406,26.5483,26.4793,26.51,19800.0
2007-02-05 10:30:00,34.61,34.66,34.57,34.58,29250.0,26.533,26.5713,26.5023,26.51,29250.0
2007-02-05 11:00:00,34.57,34.57,34.41,34.45,30000.0,26.5023,26.5023,26.3796,26.4103,30000.0
2007-02-05 11:30:00,34.47,34.5,34.41,34.41,15750.0,26.4256,26.4486,26.3796,26.3796,15750.0
2007-02-05 12:00:00,34.41,34.45,34.32,34.33,27300.0,26.3796,26.4103,26.3106,26.3183,27300.0
2007-02-05 12:30:00,34.33,34.41,34.33,34.38,7500.0,26.3183,26.3796,26.3183,26.3566,7500.0
2007-02-05 13:00:00,34.39,34.41,34.28,34.29,14550.0,26.3643,26.3796,26.28,26.2876,14550.0
2007-02-05 13:30:00,34.29,34.31,34.19,34.19,26250.0,26.2876,26.303,26.211,26.211,26250.0
2007-02-05 14:00:00,34.2,34.33,34.18,34.33,20100.0,26.2186,26.3183,26.2033,26.3183,20100.0
2007-02-05 14:30:00,34.32,34.32,34.29,34.31,25200.0,26.3106,26.3106,26.2876,26.303,25200.0
2007-02-05 15:00:00,34.31,34.34,34.27,34.34,46350.0,26.303,26.326,26.2723,26.326,46350.0
2007-02-05 15:30:00,34.34,34.39,34.29,34.3,93900.0,26.326,26.3643,26.2876,26.2953,93900.0
2007-02-06 09:30:00,34.25,34.33,34.21,34.24,17250.0,26.257,26.3183,26.2263,26.2493,17250.0
2007-02-06 10:00:00,34.27,34.33,34.2,34.29,14400.0,26.2723,26.3183,26.2186,26.2876,14400.0
2007-02-06 10:30:00,34.29,34.3,34.2,34.21,21300.0,26.2876,26.2953,26.2186,26.2263,21300.0
2007-02-06 11:00:00,34.2,34.27,34.18,34.21,18600.0,26.2186,26.2723,26.2033,26.2263,18600.0
2007-02-06 11:30:00,34.21,34.25,34.21,34.22,8850.0,26.2263,26.257,26.2263,26.234,8850.0
2007-02-06 12:00:00,34.23,34.24,34.17,34.17,8100.0,26.2416,26.2493,26.1956,26.1956,8100.0
2007-02-06 12:30:00,34.18,34.2,34.15,34.17,7350.0,26.2033,26.2186,26.1803,26.1956,7350.0
2007-02-06 13:00:00,34.21,34.27,34.2,34.23,8100.0,26.2263,26.2723,26.2186,26.2416,8100.0
2007-02-06 13:30:00,34.22,34.27,34.21,34.21,11100.0,26.234,26.2723,26.2263,26.2263,11100.0
2007-02-06 14:00:00,34.21,34.26,34.2,34.25,11400.0,26.2263,26.2646,26.2186,26.257,11400.0
2007-02-06 14:30:00,34.25,34.3,34.23,34.26,11700.0,26.257,26.2953,26.2416,26.2646,11700.0
2007-02-06 15:00:00,34.28,34.33,34.28,34.33,21600.0,26.28,26.3183,26.28,26.3183,21600.0
2007-02-06 15:30:00,34.33,34.43,34.31,34.43,64050.0,26.3183,26.395,26.303,26.395,64050.0
2007-02-07 09:30:00,34.59,34.6,34.35,34.35,25950.0,26.5176,26.5253,26.3336,26.3336,25950.0
2007-02-07 10:00:00,34.34,34.34,34.28,34.28,16050.0,26.326,26.326,26.28,26.28,16050.0
2007-02-07 10:30:00,34.28,34.39,34.27,34.32,22800.0,26.28,26.3643,26.2723,26.3106,22800.0
2007-02-07 11:00:00,34.35,34.35,34.27,34.27,12600.0,26.3336,26.3336,26.2723,26.2723,12600.0
2007-02-07 11:30:00,34.27,34.29,34.26,34.29,15750.0,26.2723,26.2876,26.2646,26.2876,15750.0
2007-02-07 12:00:00,34.29,34.33,34.27,34.33,12900.0,26.2876,26.3183,26.2723,26.3183,12900.0
2007-02-07 12:30:00,34.33,34.33,34.31,34.31,6150.0,26.3183,26.3183,26.303,26.303,6150.0
2007-02-07 13:00:00,34.31,34.31,34.3,34.3,9300.0,26.303,26.303,26.2953,26.2953,9300.0
2007-02-07 13:30:00,34.31,34.33,34.31,34.33,12000.0,26.303,26.3183,26.303,26.3183,12000.0
2007-02-07 14:00:00,34.33,34.33,34.27,34.3,13500.0,26.3183,26.3183,26.2723,26.2953,13500.0
2007-02-07 14:30:00,34.29,34.32,34.27,34.31,18300.0,26.2876,26.3106,26.2723,26.303,18300.0
2007-02-07 15:00:00,34.31,34.39,34.31,34.37,43050.0,26.303,26.3643,26.303,26.349,43050.0
2007-02-07 15:30:00,34.38,34.53,34.37,34.5,54000.0,26.3566,26.4716,26.349,26.4486,54000.0
2007-02-09 09:30:00,34.46,34.46,34.27,34.27,38550.0,26.418,26.418,26.2723,26.2723,38550.0
2007-02-09 10:00:00,34.28,34.29,34.17,34.23,38700.0,26.28,26.2876,26.1956,26.2416,38700.0
2007-02-09 10:30:00,34.2,34.33,34.2,34.27,32400.0,26.2186,26.3183,26.2186,26.2723,32400.0
2007-02-09 11:00:00,34.25,34.29,34.15,34.2,38250.0,26.257,26.2876,26.1803,26.2186,38250.0
2007-02-09 11:30:00,34.18,34.21,34.08,34.19,26850.0,26.2033,26.2263,26.1267,26.211,26850.0
2007-02-09 12:00:00,34.19,34.19,34.12,34.15,12750.0,26.211,26.211,26.1573,26.1803,12750.0
2007-02-09 12:30:00,34.11,34.13,33.99,33.99,17850.0,26.1497,26.165,26.0577,26.0577,17850.0
2007-02-09 13:00:00,33.97,34.0,33.85,33.88,24750.0,26.0423,26.0653,25.9503,25.9733,24750.0
2007-02-09 13:30:00,33.89,33.91,33.82,33.89,12600.0,25.981,25.9963,25.9273,25.981,12600.0
2007-02-09 14:00:00,33.89,33.93,33.84,33.89,15000.0,25.981,26.0117,25.9427,25.981,15000.0
2007-02-09 14:30:00,33.89,33.99,33.88,33.95,28200.0,25.981,26.0577,25.9733,26.027,28200.0
2007-02-09 15:00:00,33.95,34.05,33.93,34.02,24150.0,26.027,26.1037,26.0117,26.0807,24150.0
2007-02-09 15:30:00,34.06,34.06,33.92,33.93,43200.0,26.1113,26.1113,26.004,26.0117,43200.0
2007-02-12 09:30:00,34.31,34.43,34.31,34.42,33150.0,26.303,26.395,26.303,26.3873,33150.0
2007-02-12 10:00:00,34.42,34.42,34.21,34.23,38100.0,26.3873,26.3873,26.2263,26.2416,38100.0
2007-02-12 10:30:00,34.23,34.27,34.21,34.24,26550.0,26.2416,26.2723,26.2263,26.2493,26550.0
2007-02-12 11:00:00,34.23,34.23,34.17,34.2,14400.0,26.2416,26.2416,26.1956,26.2186,14400.0
2007-02-12 11:30:00,34.2,34.21,34.19,34.21,8850.0,26.2186,26.2263,26.211,26.2263,8850.0
2007-02-12 12:00:00,34.2,34.21,34.19,34.2,8100.0,26.2186,26.2263,26.211,26.2186,8100.0
2007-02-12 12:30:00,34.19,34.23,34.17,34.21,29850.0,26.211,26.2416,26.1956,26.2263,29850.0
2007-02-12 13:00:00,34.19,34.22,34.12,34.17,60000.0,26.211,26.234,26.1573,26.1956,60000.0
2007-02-12 13:30:00,34.17,34.21,34.11,34.15,41550.0,26.1956,26.2263,26.1497,26.1803,41550.0
2007-02-12 14:00:00,34.15,34.2,34.11,34.14,36000.0,26.1803,26.2186,26.1497,26.1726,36000.0
2007-02-12 14:30:00,34.13,34.18,34.11,34.16,12600.0,26.165,26.2033,26.1497,26.188,12600.0
2007-02-12 15:00:00,34.16,34.2,34.13,34.19,20100.0,26.188,26.2186,26.165,26.211,20100.0
2007-02-12 15:30:00,34.19,34.22,34.13,34.2,40050.0,26.211,26.234,26.165,26.2186,40050.0
2007-02-13 09:30:00,34.25,34.57,34.13,34.29,43050.0,26.257,26.5023,26.165,26.2876,43050.0
2007-02-13 10:00:00,34.3,34.3,34.15,34.22,84900.0,26.2953,26.2953,26.1803,26.234,84900.0
2007-02-13 10:30:00,34.23,34.23,34.15,34.17,28350.0,26.2416,26.2416,26.1803,26.1956,28350.0
2007-02-13 11:00:00,34.17,34.18,34.12,34.18,28200.0,26.1956,26.2033,26.1573,26.2033,28200.0
2007-02-13 11:30:00,34.15,34.2,34.05,34.2,27900.0,26.1803,26.2186,26.1037,26.2186,27900.0
2007-02-13 12:00:00,34.19,34.26,34.13,34.25,42000.0,26.211,26.2646,26.165,26.257,42000.0
2007-02-13 12:30:00,34.27,34.27,34.23,34.23,21900.0,26.2723,26.2723,26.2416,26.2416,21900.0
2007-02-13 13:00:00,34.24,34.32,34.24,34.31,12900.0,26.2493,26.3106,26.2493,26.303,12900.0
2007-02-13 13:30:00,34.29,34.32,34.21,34.25,9150.0,26.2876,26.3106,26.2263,26.257,9150.0
2007-02-13 14:00:00,34.25,34.25,34.17,34.21,15450.0,26.257,26.257,26.1956,26.2263,15450.0
2007-02-13 14:30:00,34.21,34.25,34.18,34.21,11250.0,26.2263,26.257,26.2033,26.2263,11250.0
2007-02-13 15:00:00,34.21,34.23,34.17,34.19,22050.0,26.2263,26.2416,26.1956,26.211,22050.0
2007-02-13 15:30:00,34.19,34.27,34.15,34.27,57450.0,26.211,26.2723,26.1803,26.2723,57450.0
2007-02-14 09:30:00,34.42,34.53,34.35,34.35,10650.0,26.3873,26.4716,26.3336,26.3336,10650.0
2007-02-14 10:00:00,34.39,34.47,34.34,34.36,31350.0,26.3643,26.4256,26.326,26.3413,31350.0
2007-02-14 10:30:00,34.38,34.53,34.36,34.47,37800.0,26.3566,26.4716,26.3413,26.4256,37800.0
2007-02-14 11:00:00,34.47,34.55,34.41,34.5,19800.0,26.4256,26.487,26.3796,26.4486,19800.0
2007-02-14 11:30:00,34.47,34.53,34.43,34.47,8250.0,26.4256,26.4716,26.395,26.4256,8250.0
2007-02-14 12:00:00,34.48,34.53,34.47,34.48,6900.0,26.4333,26.4716,26.4256,26.4333,6900.0
2007-02-14 12:30:00,34.47,34.53,34.38,34.53,14850.0,26.4256,26.4716,26.3566,26.4716,14850.0
2007-02-14 13:00:00,34.51,34.58,34.5,34.58,8700.0,26.4563,26.51,26.4486,26.51,8700.0
2007-02-14 13:30:00,34.58,34.59,34.54,34.54,7050.0,26.51,26.5176,26.4793,26.4793,7050.0
2007-02-14 14:00:00,34.55,34.57,34.53,34.54,6900.0,26.487,26.5023,26.4716,26.4793,6900.0
2007-02-14 14:30:00,34.54,34.58,34.5,34.52,15600.0,26.4793,26.51,26.4486,26.464,15600.0
2007-02-14 15:00:00,34.53,34.57,34.53,34.54,22200.0,26.4716,26.5023,26.4716,26.4793,22200.0
2007-02-14 15:30:00,34.59,34.6,34.54,34.56,25500.0,26.5176,26.5253,26.4793,26.4946,25500.0
2007-02-15 09:30:00,34.47,34.67,34.47,34.66,9000.0,26.4256,26.579,26.4256,26.5713,9000.0
2007-02-15 10:00:00,34.67,34.67,34.54,34.61,4650.0,26.579,26.579,26.4793,26.533,4650.0
2007-02-15 10:30:00,34.61,34.65,34.61,34.65,10200.0,26.533,26.5636,26.533,26.5636,10200.0
2007-02-15 11:00:00,34.65,34.66,34.61,34.64,10950.0,26.5636,26.5713,26.533,26.556,10950.0
2007-02-15 11:30:00,34.61,34.63,34.57,34.59,22200.0,26.533,26.5483,26.5023,26.5176,22200.0
2007-02-15 12:00:00,34.59,34.59,34.47,34.47,54300.0,26.5176,26.5176,26.4256,26.4256,54300.0
2007-02-15 12:30:00,34.47,34.48,34.45,34.46,12150.0,26.4256,26.4333,26.4103,26.418,12150.0
2007-02-15 13:00:00,34.47,34.5,34.46,34.47,6300.0,26.4256,26.4486,26.418,26.4256,6300.0
2007-02-15 13:30:00,34.49,34.51,34.47,34.49,8250.0,26.441,26.4563,26.4256,26.441,8250.0
2007-02-15 14:00:00,34.51,34.51,34.41,34.47,37200.0,26.4563,26.4563,26.3796,26.4256,37200.0
2007-02-15 14:30:00,34.47,34.57,34.47,34.57,18150.0,26.4256,26.5023,26.4256,26.5023,18150.0
2007-02-15 15:00:00,34.57,34.61,34.52,34.59,20250.0,26.5023,26.533,26.464,26.5176,20250.0
2007-02-15 15:30:00,34.6,34.61,34.56,34.6,25950.0,26.5253,26.533,26.4946,26.5253,25950.0
2007-02-16 09:30:00,34.65,34.65,34.52,34.54,17400.0,26.5636,26.5636,26.464,26.4793,17400.0
2007-02-16 10:00:00,34.55,34.62,34.53,34.62,17100.0,26.487,26.5406,26.4716,26.5406,17100.0
2007-02-16 10:30:00,34.63,34.73,34.62,34.72,48600.0,26.5483,26.625,26.5406,26.6173,48600.0
2007-02-16 11:00:00,34.72,34.76,34.71,34.75,16650.0,26.6173,26.648,26.6096,26.6403,16650.0
2007-02-16 11:30:00,34.74,34.85,34.73,34.85,22500.0,26.6326,26.717,26.625,26.717,22500.0
2007-02-16 12:00:00,34.85,34.87,34.84,34.84,16950.0,26.717,26.7323,26.7093,26.7093,16950.0
2007-02-16 12:30:00,34.85,34.85,34.75,34.77,17700.0,26.717,26.717,26.6403,26.6556,17700.0
2007-02-16 13:00:00,34.77,34.79,34.77,34.77,15450.0,26.6556,26.671,26.6556,26.6556,15450.0
2007-02-16 13:30:00,34.77,34.77,34.63,34.77,22950.0,26.6556,26.6556,26.5483,26.6556,22950.0
2007-02-16 14:00:00,34.76,34.81,34.75,34.79,5550.0,26.648,26.6863,26.6403,26.671,5550.0
2007-02-16 14:30:00,34.79,34.83,34.79,34.81,7800.0,26.671,26.7016,26.671,26.6863,7800.0
2007-02-16 15:00:00,34.81,34.83,34.79,34.79,14250.0,26.6863,26.7016,26.671,26.671,14250.0
2007-02-16 15:30:00,34.8,34.82,34.65,34.69,100050.0,26.6786,26.694,26.5636,26.5943,100050.0
2007-02-20 09:30:00,34.67,34.7,34.55,34.55,9000.0,26.579,26.602,26.487,26.487,9000.0
2007-02-20 10:00:00,34.53,34.6,34.47,34.6,16050.0,26.4716,26.5253,26.4256,26.5253,16050.0
2007-02-20 10:30:00,34.61,34.67,34.49,34.64,19200.0,26.533,26.579,26.441,26.556,19200.0
2007-02-20 11:00:00,34.64,34.67,34.6,34.67,11100.0,26.556,26.579,26.5253,26.579,11100.0
2007-02-20 11:30:00,34.69,34.79,34.69,34.76,9750.0,26.5943,26.671,26.5943,26.648,9750.0
2007-02-20 12:00:00,34.74,34.89,34.72,34.85,14400.0,26.6326,26.7476,26.6173,26.717,14400.0
2007-02-20 12:30:00,34.88,34.92,34.87,34.91,9600.0,26.74,26.7706,26.7323,26.763,9600.0
2007-02-20 13:00:00,34.89,34.89,34.85,34.87,7200.0,26.7476,26.7476,26.717,26.7323,7200.0
2007-02-20 13:30:00,34.87,34.9,34.84,34.85,10350.0,26.7323,26.7553,26.7093,26.717,10350.0
2007-02-20 14:00:00,34.85,34.85,34.68,34.77,28650.0,26.717,26.717,26.5866,26.6556,28650.0
2007-02-20 14:30:00,34.77,34.85,34.71,34.85,14700.0,26.6556,26.717,26.6096,26.717,14700.0
2007-02-20 15:00:00,34.86,34.89,34.85,34.88,13800.0,26.7246,26.7476,26.717,26.74,13800.0
2007-02-20 15:30:00,34.88,34.95,34.88,34.95,37350.0,26.74,26.7936,26.74,26.7936,37350.0
2007-02-21 09:30:00,34.97,34.98,34.62,34.67,26850.0,26.8089,26.8166,26.5406,26.579,26850.0
2007-02-21 10:00:00,34.69,34.77,34.67,34.73,21600.0,26.5943,26.6556,26.579,26.625,21600.0
2007-02-21 10:30:00,34.7,34.78,34.67,34.78,15750.0,26.602,26.6633,26.579,26.6633,15750.0
2007-02-21 11:00:00,34.79,34.89,34.77,34.83,13050.0,26.671,26.7476,26.6556,26.7016,13050.0
2007-02-21 11:30:00,34.83,34.83,34.77,34.83,8100.0,26.7016,26.7016,26.6556,26.7016,8100.0
2007-02-21 12:00:00,34.83,34.89,34.8,34.83,27150.0,26.7016,26.7476,26.6786,26.7016,27150.0
2007-02-21 12:30:00,34.82,34.82,34.67,34.71,30750.0,26.694,26.694,26.579,26.6096,30750.0
2007-02-21 13:00:00,34.71,34.79,34.69,34.77,21450.0,26.6096,26.671,26.5943,26.6556,21450.0
2007-02-21 13:30:00,34.77,34.84,34.73,34.79,47700.0,26.6556,26.7093,26.625,26.671,47700.0
2007-02-21 14:00:00,34.78,34.87,34.78,34.85,9750.0,26.6633,26.7323,26.6633,26.717,9750.0
2007-02-21 14:30:00,34.85,34.91,34.83,34.91,4650.0,26.717,26.763,26.7016,26.763,4650.0
2007-02-21 15:00:00,34.91,34.91,34.82,34.83,11100.0,26.763,26.763,26.694,26.7016,11100.0
2007-02-21 15:30:00,34.83,34.87,34.77,34.87,51150.0,26.7016,26.7323,26.6556,26.7323,51150.0
2007-02-22 09:30:00,34.88,34.9,34.76,34.85,6450.0,26.74,26.7553,26.648,26.717,6450.0
2007-02-22 10:00:00,34.85,34.9,34.81,34.9,16950.0,26.717,26.7553,26.6863,26.7553,16950.0
2007-02-22 10:30:00,34.87,34.92,34.83,34.92,14250.0,26.7323,26.7706,26.7016,26.7706,14250.0
2007-02-22 11:00:00,34.9,34.91,34.83,34.83,25950.0,26.7553,26.763,26.7016,26.7016,25950.0
2007-02-22 11:30:00,34.84,34.88,34.83,34.85,31950.0,26.7093,26.74,26.7016,26.717,31950.0
2007-02-22 12:00:00,34.85,34.93,34.84,34.87,26700.0,26.717,26.7783,26.7093,26.7323,26700.0
2007-02-22 12:30:00,34.91,34.93,34.84,34.84,10800.0,26.763,26.7783,26.7093,26.7093,10800.0
2007-02-22 13:00:00,34.86,34.93,34.83,34.9,36450.0,26.7246,26.7783,26.7016,26.7553,36450.0
2007-02-22 13:30:00,34.91,34.91,34.87,34.87,8100.0,26.763,26.763,26.7323,26.7323,8100.0
2007-02-22 14:00:00,34.89,34.89,34.87,34.88,13650.0,26.7476,26.7476,26.7323,26.74,13650.0
2007-02-22 14:30:00,34.88,34.9,34.87,34.88,19200.0,26.74,26.7553,26.7323,26.74,19200.0
2007-02-22 15:00:00,34.9,34.93,34.89,34.93,8100.0,26.7553,26.7783,26.7476,26.7783,8100.0
2007-02-22 15:30:00,34.93,34.95,34.89,34.9,15750.0,26.7783,26.7936,26.7476,26.7553,15750.0
2007-02-23 09:30:00,34.93,34.96,34.8,34.91,21750.0,26.7783,26.8013,26.6786,26.763,21750.0
2007-02-23 10:00:00,34.91,34.93,34.87,34.88,38250.0,26.763,26.7783,26.7323,26.74,38250.0
2007-02-23 10:30:00,34.87,34.89,34.87,34.87,14100.0,26.7323,26.7476,26.7323,26.7323,14100.0
2007-02-23 11:00:00,34.87,34.91,34.87,34.89,7200.0,26.7323,26.763,26.7323,26.7476,7200.0
2007-02-23 11:30:00,34.89,35.0,34.89,34.97,12900.0,26.7476,26.8319,26.7476,26.8089,12900.0
2007-02-23 12:00:00,34.97,34.98,34.93,34.95,6000.0,26.8089,26.8166,26.7783,26.7936,6000.0
2007-02-23 12:30:00,34.95,34.97,34.93,34.93,5700.0,26.7936,26.8089,26.7783,26.7783,5700.0
2007-02-23 13:00:00,34.97,35.03,34.96,35.02,30900.0,26.8089,26.8549,26.8013,26.8473,30900.0
2007-02-23 13:30:00,35.01,35.03,35.01,35.02,6750.0,26.8396,26.8549,26.8396,26.8473,6750.0
2007-02-23 14:00:00,35.01,35.01,34.97,34.98,12600.0,26.8396,26.8396,26.8089,26.8166,12600.0
2007-02-23 14:30:00,34.98,35.01,34.97,35.01,15900.0,26.8166,26.8396,26.8089,26.8396,15900.0
2007-02-23 15:00:00,35.02,35.09,35.01,35.05,14250.0,26.8473,26.9009,26.8396,26.8703,14250.0
2007-02-23 15:30:00,35.05,35.07,34.94,35.0,40500.0,26.8703,26.8856,26.786,26.8319,40500.0
2007-02-26 09:30:00,35.07,35.13,34.97,35.1,33300.0,26.8856,26.9316,26.8089,26.9086,33300.0
2007-02-26 10:00:00,35.11,35.13,35.01,35.08,65550.0,26.9163,26.9316,26.8396,26.8933,65550.0
2007-02-26 10:30:00,35.07,35.09,35.07,35.08,16950.0,26.8856,26.9009,26.8856,26.8933,16950.0
2007-02-26 11:00:00,35.09,35.11,35.08,35.09,43200.0,26.9009,26.9163,26.8933,26.9009,43200.0
2007-02-26 11:30:00,35.09,35.11,35.09,35.09,18450.0,26.9009,26.9163,26.9009,26.9009,18450.0
2007-02-26 12:00:00,35.1,35.11,35.09,35.09,15750.0,26.9086,26.9163,26.9009,26.9009,15750.0
2007-02-26 12:30:00,35.11,35.11,35.09,35.11,34200.0,26.9163,26.9163,26.9009,26.9163,34200.0
2007-02-26 13:00:00,35.11,35.11,35.09,35.11,41100.0,26.9163,26.9163,26.9009,26.9163,41100.0
2007-02-26 13:30:00,35.11,35.11,35.09,35.09,47100.0,26.9163,26.9163,26.9009,26.9009,47100.0
2007-02-26 14:00:00,35.09,35.12,35.09,35.1,67050.0,26.9009,26.9239,26.9009,26.9086,67050.0
2007-02-26 14:30:00,35.1,35.13,35.09,35.1,41850.0,26.9086,26.9316,26.9009,26.9086,41850.0
2007-02-26 15:00:00,35.11,35.13,35.07,35.1,63600.0,26.9163,26.9316,26.8856,26.9086,63600.0
2007-02-26 15:30:00,35.1,35.13,35.09,35.1,26400.0,26.9086,26.9316,26.9009,26.9086,26400.0
2007-02-27 09:30:00,35.0,35.0,34.67,34.88,72600.0,26.8319,26.8319,26.579,26.74,72600.0
2007-02-27 10:00:00,34.89,34.92,34.87,34.9,41250.0,26.7476,26.7706,26.7323,26.7553,41250.0
2007-02-27 10:30:00,34.89,34.93,34.87,34.87,21300.0,26.7476,26.7783,26.7323,26.7323,21300.0
2007-02-27 11:00:00,34.87,34.88,34.87,34.87,25950.0,26.7323,26.74,26.7323,26.7323,25950.0
2007-02-27 11:30:00,34.87,34.88,34.87,34.87,12300.0,26.7323,26.74,26.7323,26.7323,12300.0
2007-02-27 12:00:00,34.87,34.88,34.87,34.87,40200.0,26.7323,26.74,26.7323,26.7323,40200.0
2007-02-27 12:30:00,34.88,34.88,34.87,34.87,15300.0,26.74,26.74,26.7323,26.7323,15300.0
2007-02-27 13:00:00,34.87,34.87,34.87,34.87,25350.0,26.7323,26.7323,26.7323,26.7323,25350.0
2007-02-27 13:30:00,34.87,34.87,34.82,34.87,53850.0,26.7323,26.7323,26.694,26.7323,53850.0
2007-02-27 14:00:00,34.87,34.88,34.73,34.87,135450.0,26.7323,26.74,26.625,26.7323,135450.0
2007-02-27 14:30:00,34.81,34.87,34.6,34.67,181800.0,26.6863,26.7323,26.5253,26.579,181800.0
2007-02-27 15:00:00,34.79,34.79,34.6,34.67,60000.0,26.671,26.671,26.5253,26.579,60000.0
2007-02-27 15:30:00,34.67,34.67,34.62,34.67,78300.0,26.579,26.579,26.5406,26.579,78300.0
2007-02-28 09:30:00,34.07,35.27,34.07,34.77,126000.0,26.119,27.0389,26.119,26.6556,126000.0
2007-02-28 10:00:00,34.67,34.76,34.6,34.67,39150.0,26.579,26.648,26.5253,26.579,39150.0
2007-02-28 10:30:00,34.68,34.72,34.67,34.67,27750.0,26.5866,26.6173,26.579,26.579,27750.0
2007-02-28 11:00:00,34.67,34.68,34.57,34.67,31050.0,26.579,26.5866,26.5023,26.579,31050.0
2007-02-28 11:30:00,34.68,34.69,34.57,34.67,15750.0,26.5866,26.5943,26.5023,26.579,15750.0
2007-02-28 12:00:00,34.67,34.67,34.67,34.67,12750.0,26.579,26.579,26.579,26.579,12750.0
2007-02-28 12:30:00,34.67,34.67,34.67,34.67,6600.0,26.579,26.579,26.579,26.579,6600.0
2007-02-28 13:00:00,34.67,34.68,34.66,34.67,32400.0,26.579,26.5866,26.5713,26.579,32400.0
2007-02-28 13:30:00,34.67,34.69,34.67,34.67,31200.0,26.579,26.5943,26.579,26.579,31200.0
2007-02-28 14:00:00,34.67,34.69,34.67,34.67,13500.0,26.579,26.5943,26.579,26.579,13500.0
2007-02-28 14:30:00,34.67,34.71,34.67,34.67,36900.0,26.579,26.6096,26.579,26.579,36900.0
2007-02-28 15:00:00,34.67,34.67,34.67,34.67,34500.0,26.579,26.579,26.579,26.579,34500.0
2007-02-28 15:30:00,34.67,34.67,34.67,34.67,37650.0,26.579,26.579,26.579,26.579,37650.0
2007-03-01 09:30:00,34.67,34.67,34.14,34.33,58050.0,26.579,26.579,26.1726,26.3183,58050.0
2007-03-01 10:00:00,34.33,34.53,34.19,34.3,57450.0,26.3183,26.4716,26.211,26.2953,57450.0
2007-03-01 10:30:00,34.29,34.38,34.07,34.22,32400.0,26.2876,26.3566,26.119,26.234,32400.0
2007-03-01 11:00:00,34.22,34.25,34.11,34.21,28650.0,26.234,26.257,26.1497,26.2263,28650.0
2007-03-01 11:30:00,34.21,34.23,34.17,34.17,16950.0,26.2263,26.2416,26.1956,26.1956,16950.0
2007-03-01 12:00:00,34.17,34.19,34.05,34.05,14400.0,26.1956,26.211,26.1037,26.1037,14400.0
2007-03-01 12:30:00,34.08,34.2,34.04,34.2,10650.0,26.1267,26.2186,26.096,26.2186,10650.0
2007-03-01 13:00:00,34.2,34.23,34.13,34.17,12150.0,26.2186,26.2416,26.165,26.1956,12150.0
2007-03-01 13:30:00,34.18,34.19,34.14,34.19,12150.0,26.2033,26.211,26.1726,26.211,12150.0
2007-03-01 14:00:00,34.19,34.32,34.19,34.2,15000.0,26.211,26.3106,26.211,26.2186,15000.0
2007-03-01 14:30:00,34.2,34.36,34.17,34.32,16950.0,26.2186,26.3413,26.1956,26.3106,16950.0
2007-03-01 15:00:00,34.32,34.39,34.14,34.19,19650.0,26.3106,26.3643,26.1726,26.211,19650.0
2007-03-01 15:30:00,34.19,34.2,34.15,34.16,34500.0,26.211,26.2186,26.1803,26.188,34500.0
2007-03-02 09:30:00,34.12,34.22,33.93,33.93,16650.0,26.1573,26.234,26.0117,26.0117,16650.0
2007-03-02 10:00:00,33.96,33.96,33.87,33.89,17700.0,26.0347,26.0347,25.9657,25.981,17700.0
2007-03-02 10:30:00,33.91,33.93,33.9,33.93,15000.0,25.9963,26.0117,25.9887,26.0117,15000.0
2007-03-02 11:00:00,33.92,33.93,33.91,33.93,19650.0,26.004,26.0117,25.9963,26.0117,19650.0
2007-03-02 11:30:00,33.93,33.97,33.93,33.95,15300.0,26.0117,26.0423,26.0117,26.027,15300.0
2007-03-02 12:00:00,33.96,33.96,33.87,33.88,19950.0,26.0347,26.0347,25.9657,25.9733,19950.0
2007-03-02 12:30:00,33.87,33.87,33.69,33.71,11700.0,25.9657,25.9657,25.8277,25.843,11700.0
2007-03-02 13:00:00,33.73,33.76,33.67,33.73,9600.0,25.8583,25.8813,25.8123,25.8583,9600.0
2007-03-02 13:30:00,33.73,33.73,33.56,33.59,22800.0,25.8583,25.8583,25.728,25.751,22800.0
2007-03-02 14:00:00,33.6,33.61,33.57,33.59,12900.0,25.7587,25.7663,25.7357,25.751,12900.0
2007-03-02 14:30:00,33.59,33.73,33.58,33.65,21000.0,25.751,25.8583,25.7433,25.797,21000.0
2007-03-02 15:00:00,33.65,33.73,33.63,33.72,21600.0,25.797,25.8583,25.7817,25.8507,21600.0
2007-03-02 15:30:00,33.72,33.72,33.45,33.45,24300.0,25.8507,25.8507,25.6437,25.6437,24300.0
2007-03-05 09:30:00,33.45,33.45,32.86,33.05,26700.0,25.6437,25.6437,25.1914,25.337,26700.0
2007-03-05 10:00:00,33.05,33.13,32.95,32.99,28950.0,25.337,25.3984,25.2604,25.291,28950.0
2007-03-05 10:30:00,33.0,33.0,32.89,32.93,9900.0,25.2987,25.2987,25.2144,25.245,9900.0
2007-03-05 11:00:00,32.93,33.0,32.93,32.96,21000.0,25.245,25.2987,25.245,25.268,21000.0
2007-03-05 11:30:00,32.99,32.99,32.87,32.87,11400.0,25.291,25.291,25.199,25.199,11400.0
2007-03-05 12:00:00,32.87,32.87,32.8,32.85,17250.0,25.199,25.199,25.1454,25.1837,17250.0
2007-03-05 12:30:00,32.83,32.85,32.67,32.67,20700.0,25.1684,25.1837,25.0457,25.0457,20700.0
2007-03-05 13:00:00,32.68,32.75,32.63,32.74,12000.0,25.0534,25.107,25.015,25.0994,12000.0
2007-03-05 13:30:00,32.74,32.87,32.73,32.87,27900.0,25.0994,25.199,25.0917,25.199,27900.0
2007-03-05 14:00:00,32.87,32.95,32.85,32.9,24450.0,25.199,25.2604,25.1837,25.222,24450.0
2007-03-05 14:30:00,32.9,32.95,32.9,32.93,30300.0,25.222,25.2604,25.222,25.245,30300.0
2007-03-05 15:00:00,32.94,32.94,32.88,32.93,29250.0,25.2527,25.2527,25.2067,25.245,29250.0
2007-03-05 15:30:00,32.93,32.95,32.77,32.77,37800.0,25.245,25.2604,25.1224,25.1224,37800.0
2007-03-06 09:30:00,32.8,32.87,32.79,32.87,54150.0,25.1454,25.199,25.1377,25.199,54150.0
2007-03-06 10:00:00,32.86,32.93,32.83,32.88,32550.0,25.1914,25.245,25.1684,25.2067,32550.0
2007-03-06 10:30:00,32.89,32.89,32.84,32.87,36150.0,25.2144,25.2144,25.176,25.199,36150.0
2007-03-06 11:00:00,32.86,32.88,32.85,32.88,15150.0,25.1914,25.2067,25.1837,25.2067,15150.0
2007-03-06 11:30:00,32.88,32.88,32.81,32.82,30450.0,25.2067,25.2067,25.153,25.1607,30450.0
2007-03-06 12:00:00,32.82,32.82,32.75,32.75,30750.0,25.1607,25.1607,25.107,25.107,30750.0
2007-03-06 12:30:00,32.75,32.77,32.69,32.7,38100.0,25.107,25.1224,25.061,25.0687,38100.0
2007-03-06 13:00:00,32.7,32.72,32.66,32.67,36450.0,25.0687,25.084,25.038,25.0457,36450.0
2007-03-06 13:30:00,32.67,32.73,32.67,32.7,29850.0,25.0457,25.0917,25.0457,25.0687,29850.0
2007-03-06 14:00:00,32.69,32.75,32.69,32.74,72900.0,25.061,25.107,25.061,25.0994,72900.0
2007-03-06 14:30:00,32.74,32.8,32.72,32.78,50100.0,25.0994,25.1454,25.084,25.13,50100.0
2007-03-06 15:00:00,32.77,32.8,32.77,32.8,85950.0,25.1224,25.1454,25.1224,25.1454,85950.0
2007-03-06 15:30:00,32.8,32.83,32.76,32.76,104400.0,25.1454,25.1684,25.1147,25.1147,104400.0
2007-03-07 09:30:00,32.63,32.93,32.63,32.69,20100.0,25.015,25.245,25.015,25.061,20100.0
2007-03-07 10:00:00,32.73,32.73,32.63,32.69,32400.0,25.0917,25.0917,25.015,25.061,32400.0
2007-03-07 10:30:00,32.7,32.71,32.67,32.67,25200.0,25.0687,25.0764,25.0457,25.0457,25200.0
2007-03-07 11:00:00,32.68,32.69,32.62,32.66,14100.0,25.0534,25.061,25.0074,25.038,14100.0
2007-03-07 11:30:00,32.65,32.67,32.57,32.67,51000.0,25.0304,25.0457,24.969,25.0457,51000.0
2007-03-07 12:00:00,32.67,32.72,32.65,32.72,17400.0,25.0457,25.084,25.0304,25.084,17400.0
2007-03-07 12:30:00,32.73,32.76,32.71,32.75,13650.0,25.0917,25.1147,25.0764,25.107,13650.0
2007-03-07 13:00:00,32.74,32.75,32.73,32.73,28350.0,25.0994,25.107,25.0917,25.0917,28350.0
2007-03-07 13:30:00,32.74,32.74,32.69,32.71,25950.0,25.0994,25.0994,25.061,25.0764,25950.0
2007-03-07 14:00:00,32.7,32.71,32.63,32.65,33600.0,25.0687,25.0764,25.015,25.0304,33600.0
2007-03-07 14:30:00,32.66,32.75,32.66,32.74,30000.0,25.038,25.107,25.038,25.0994,30000.0
2007-03-07 15:00:00,32.75,32.8,32.73,32.8,36150.0,25.107,25.1454,25.0917,25.1454,36150.0
2007-03-07 15:30:00,32.78,32.81,32.75,32.75,51300.0,25.13,25.153,25.107,25.107,51300.0
2007-03-08 09:30:00,32.81,32.98,32.81,32.85,11850.0,25.153,25.2834,25.153,25.1837,11850.0
2007-03-08 10:00:00,32.85,33.03,32.83,33.03,19800.0,25.1837,25.3217,25.1684,25.3217,19800.0
2007-03-08 10:30:00,33.02,33.09,32.99,33.08,17400.0,25.314,25.3677,25.291,25.36,17400.0
2007-03-08 11:00:00,33.08,33.13,33.07,33.13,17250.0,25.36,25.3984,25.3524,25.3984,17250.0
2007-03-08 11:30:00,33.11,33.15,33.11,33.14,12150.0,25.383,25.4137,25.383,25.406,12150.0
2007-03-08 12:00:00,33.13,33.17,33.13,33.17,16950.0,25.3984,25.429,25.3984,25.429,16950.0
2007-03-08 12:30:00,33.18,33.18,33.15,33.17,9000.0,25.4367,25.4367,25.4137,25.429,9000.0
2007-03-08 13:00:00,33.17,33.22,33.17,33.21,10050.0,25.429,25.4674,25.429,25.4597,10050.0
2007-03-08 13:30:00,33.2,33.24,33.18,33.19,45600.0,25.452,25.4827,25.4367,25.4444,45600.0
2007-03-08 14:00:00,33.16,33.17,33.11,33.13,24600.0,25.4214,25.429,25.383,25.3984,24600.0
2007-03-08 14:30:00,33.13,33.17,33.07,33.15,23550.0,25.3984,25.429,25.3524,25.4137,23550.0
2007-03-08 15:00:00,33.14,33.19,33.12,33.13,14250.0,25.406,25.4444,25.3907,25.3984,14250.0
2007-03-08 15:30:00,33.14,33.18,33.04,33.05,28950.0,25.406,25.4367,25.3294,25.337,28950.0
2007-03-09 09:30:00,33.17,33.27,33.13,33.21,12000.0,25.429,25.5057,25.3984,25.4597,12000.0
2007-03-09 10:00:00,33.21,33.23,33.12,33.23,18900.0,25.4597,25.475,25.3907,25.475,18900.0
2007-03-09 10:30:00,33.22,33.28,33.17,33.28,15000.0,25.4674,25.5133,25.429,25.5133,15000.0
2007-03-09 11:00:00,33.27,33.36,33.23,33.34,32400.0,25.5057,25.5747,25.475,25.5593,32400.0
2007-03-09 11:30:00,33.35,33.36,33.3,33.31,7050.0,25.567,25.5747,25.5287,25.5363,7050.0
2007-03-09 12:00:00,33.32,33.41,33.31,33.41,12300.0,25.544,25.613,25.5363,25.613,12300.0
2007-03-09 12:30:00,33.41,33.43,33.36,33.4,27150.0,25.613,25.6283,25.5747,25.6053,27150.0
2007-03-09 13:00:00,33.41,33.45,33.39,33.45,15450.0,25.613,25.6437,25.5977,25.6437,15450.0
2007-03-09 13:30:00,33.45,33.46,33.39,33.43,25650.0,25.6437,25.6513,25.5977,25.6283,25650.0
2007-03-09 14:00:00,33.41,33.41,33.3,33.33,32700.0,25.613,25.613,25.5287,25.5517,32700.0
2007-03-09 14:30:00,33.33,33.35,33.3,33.32,25650.0,25.5517,25.567,25.5287,25.544,25650.0
2007-03-09 15:00:00,33.32,33.36,33.29,33.32,25950.0,25.544,25.5747,25.521,25.544,25950.0
2007-03-09 15:30:00,33.33,33.43,33.31,33.41,34350.0,25.5517,25.6283,25.5363,25.613,34350.0
2007-03-12 10:30:00,33.39,33.39,33.35,33.37,12600.0,25.5977,25.5977,25.567,25.5823,12600.0
2007-03-12 11:00:00,33.38,33.39,33.36,33.36,5700.0,25.59,25.5977,25.5747,25.5747,5700.0
2007-03-12 11:30:00,33.34,33.39,33.34,33.38,7650.0,25.5593,25.5977,25.5593,25.59,7650.0
2007-03-12 12:00:00,33.38,33.43,33.37,33.43,14550.0,25.59,25.6283,25.5823,25.6283,14550.0
2007-03-12 12:30:00,33.43,33.45,33.43,33.45,13200.0,25.6283,25.6437,25.6283,25.6437,13200.0
2007-03-12 13:00:00,33.45,33.5,33.44,33.46,23700.0,25.6437,25.682,25.636,25.6513,23700.0
2007-03-12 13:30:00,33.46,33.49,33.43,33.49,4650.0,25.6513,25.6743,25.6283,25.6743,4650.0
2007-03-12 14:00:00,33.51,33.67,33.51,33.67,18750.0,25.6897,25.8123,25.6897,25.8123,18750.0
2007-03-12 14:30:00,33.65,33.75,33.65,33.71,21300.0,25.797,25.8737,25.797,25.843,21300.0
2007-03-12 15:00:00,33.71,33.75,33.69,33.71,27450.0,25.843,25.8737,25.8277,25.843,27450.0
2007-03-12 15:30:00,33.7,33.71,33.61,33.67,14550.0,25.8353,25.843,25.7663,25.8123,14550.0
2007-03-13 09:30:00,33.59,33.59,33.47,33.47,12150.0,25.751,25.751,25.659,25.659,12150.0
2007-03-13 10:00:00,33.44,33.44,33.35,33.41,14250.0,25.636,25.636,25.567,25.613,14250.0
2007-03-13 10:30:00,33.41,33.48,33.39,33.47,26100.0,25.613,25.6667,25.5977,25.659,26100.0
2007-03-13 11:00:00,33.47,33.48,33.37,33.37,7800.0,25.659,25.6667,25.5823,25.5823,7800.0
2007-03-13 11:30:00,33.39,33.4,33.35,33.35,6450.0,25.5977,25.6053,25.567,25.567,6450.0
2007-03-13 12:00:00,33.35,33.36,33.27,33.27,11700.0,25.567,25.5747,25.5057,25.5057,11700.0
2007-03-13 12:30:00,33.25,33.25,33.18,33.21,11250.0,25.4904,25.4904,25.4367,25.4597,11250.0
2007-03-13 13:00:00,33.21,33.23,33.17,33.19,18750.0,25.4597,25.475,25.429,25.4444,18750.0
2007-03-13 13:30:00,33.19,33.19,33.04,33.05,40950.0,25.4444,25.4444,25.3294,25.337,40950.0
2007-03-13 14:00:00,33.03,33.04,32.92,33.0,52650.0,25.3217,25.3294,25.2374,25.2987,52650.0
2007-03-13 14:30:00,33.0,33.03,32.93,32.93,24900.0,25.2987,25.3217,25.245,25.245,24900.0
2007-03-13 15:00:00,32.92,33.01,32.88,33.0,32700.0,25.2374,25.3064,25.2067,25.2987,32700.0
2007-03-13 15:30:00,33.0,33.01,32.91,32.97,38550.0,25.2987,25.3064,25.2297,25.2757,38550.0
2007-03-14 09:30:00,32.91,33.11,32.75,32.75,8250.0,25.2297,25.383,25.107,25.107,8250.0
2007-03-14 10:00:00,32.73,32.73,32.56,32.57,20100.0,25.0917,25.0917,24.9614,24.969,20100.0
2007-03-14 10:30:00,32.6,32.69,32.57,32.66,18000.0,24.992,25.061,24.969,25.038,18000.0
2007-03-14 11:00:00,32.68,32.68,32.61,32.65,32100.0,25.0534,25.0534,24.9997,25.0304,32100.0
2007-03-14 11:30:00,32.65,32.65,32.5,32.5,17850.0,25.0304,25.0304,24.9154,24.9154,17850.0
2007-03-14 12:00:00,32.51,32.51,32.27,32.3,19200.0,24.923,24.923,24.7391,24.7621,19200.0
2007-03-14 12:30:00,32.31,32.35,32.19,32.21,13950.0,24.7697,24.8004,24.6777,24.6931,13950.0
2007-03-14 13:00:00,32.19,32.51,32.19,32.45,25050.0,24.6777,24.923,24.6777,24.877,25050.0
2007-03-14 13:30:00,32.45,32.5,32.35,32.43,24600.0,24.877,24.9154,24.8004,24.8617,24600.0
2007-03-14 14:00:00,32.4,32.5,32.4,32.5,15450.0,24.8387,24.9154,24.8387,24.9154,15450.0
2007-03-14 14:30:00,32.53,32.63,32.51,32.55,23400.0,24.9384,25.015,24.923,24.9537,23400.0
2007-03-14 15:00:00,32.54,32.62,32.54,32.61,32850.0,24.946,25.0074,24.946,24.9997,32850.0
2007-03-14 15:30:00,32.61,32.75,32.57,32.69,115050.0,24.9997,25.107,24.969,25.061,115050.0
2007-03-15 09:30:00,32.79,32.9,32.67,32.71,29400.0,25.1377,25.222,25.0457,25.0764,29400.0
2007-03-15 10:00:00,32.73,32.76,32.65,32.67,16650.0,25.0917,25.1147,25.0304,25.0457,16650.0
2007-03-15 10:30:00,32.67,32.67,32.63,32.66,16500.0,25.0457,25.0457,25.015,25.038,16500.0
2007-03-15 11:00:00,32.66,32.67,32.64,32.65,51900.0,25.038,25.0457,25.0227,25.0304,51900.0
2007-03-15 11:30:00,32.65,32.65,32.59,32.59,6900.0,25.0304,25.0304,24.9844,24.9844,6900.0
2007-03-15 12:00:00,32.59,32.62,32.59,32.61,3450.0,24.9844,25.0074,24.9844,24.9997,3450.0
2007-03-15 12:30:00,32.61,32.62,32.61,32.61,6900.0,24.9997,25.0074,24.9997,24.9997,6900.0
2007-03-15 13:00:00,32.61,32.62,32.57,32.59,5850.0,24.9997,25.0074,24.969,24.9844,5850.0
2007-03-15 13:30:00,32.57,32.59,32.55,32.57,12300.0,24.969,24.9844,24.9537,24.969,12300.0
2007-03-15 14:00:00,32.57,32.57,32.5,32.52,10050.0,24.969,24.969,24.9154,24.9307,10050.0
2007-03-15 14:30:00,32.52,32.57,32.52,32.57,15450.0,24.9307,24.969,24.9307,24.969,15450.0
2007-03-15 15:00:00,32.57,32.63,32.55,32.55,22500.0,24.969,25.015,24.9537,24.9537,22500.0
2007-03-15 15:30:00,32.57,32.59,32.55,32.56,46650.0,24.969,24.9844,24.9537,24.9614,46650.0
2007-03-16 09:30:00,32.51,32.52,32.33,32.47,23400.0,24.923,24.9307,24.7851,24.8924,23400.0
2007-03-16 10:00:00,32.47,32.6,32.47,32.6,28350.0,24.8924,24.992,24.8924,24.992,28350.0
2007-03-16 10:30:00,32.6,32.63,32.54,32.55,28800.0,24.992,25.015,24.946,24.9537,28800.0
2007-03-16 11:00:00,32.55,32.55,32.48,32.48,22950.0,24.9537,24.9537,24.9,24.9,22950.0
2007-03-16 11:30:00,32.49,32.51,32.45,32.47,20850.0,24.9077,24.923,24.877,24.8924,20850.0
2007-03-16 12:00:00,32.5,32.52,32.49,32.51,5850.0,24.9154,24.9307,24.9077,24.923,5850.0
2007-03-16 12:30:00,32.49,32.53,32.48,32.52,8550.0,24.9077,24.9384,24.9,24.9307,8550.0
2007-03-16 13:00:00,32.53,32.53,32.49,32.52,13350.0,24.9384,24.9384,24.9077,24.9307,13350.0
2007-03-16 13:30:00,32.53,32.54,32.49,32.49,21150.0,24.9384,24.946,24.9077,24.9077,21150.0
2007-03-16 14:00:00,32.5,32.51,32.35,32.38,18450.0,24.9154,24.923,24.8004,24.8234,18450.0
2007-03-16 14:30:00,32.38,32.39,32.33,32.39,11700.0,24.8234,24.8311,24.7851,24.8311,11700.0
2007-03-16 15:00:00,32.39,32.43,32.35,32.39,25200.0,24.8311,24.8617,24.8004,24.8311,25200.0
2007-03-16 15:30:00,32.39,32.53,32.39,32.5,47550.0,24.8311,24.9384,24.8311,24.9154,47550.0
2007-03-19 09:30:00,32.83,33.01,32.83,32.9,16500.0,25.1684,25.3064,25.1684,25.222,16500.0
2007-03-19 10:00:00,32.92,32.95,32.88,32.95,10800.0,25.2374,25.2604,25.2067,25.2604,10800.0
2007-03-19 10:30:00,32.95,33.0,32.9,32.98,14550.0,25.2604,25.2987,25.222,25.2834,14550.0
2007-03-19 11:00:00,32.97,32.99,32.95,32.99,15000.0,25.2757,25.291,25.2604,25.291,15000.0
2007-03-19 11:30:00,32.99,33.11,32.97,33.1,10800.0,25.291,25.383,25.2757,25.3754,10800.0
2007-03-19 12:00:00,33.09,33.09,33.04,33.09,12150.0,25.3677,25.3677,25.3294,25.3677,12150.0
2007-03-19 12:30:00,33.09,33.1,33.07,33.09,14400.0,25.3677,25.3754,25.3524,25.3677,14400.0
2007-03-19 13:00:00,33.09,33.09,33.05,33.07,5250.0,25.3677,25.3677,25.337,25.3524,5250.0
2007-03-19 13:30:00,33.07,33.07,33.06,33.07,10350.0,25.3524,25.3524,25.3447,25.3524,10350.0
2007-03-19 14:00:00,33.07,33.07,32.97,32.99,6000.0,25.3524,25.3524,25.2757,25.291,6000.0
2007-03-19 14:30:00,33.01,33.06,33.01,33.03,21000.0,25.3064,25.3447,25.3064,25.3217,21000.0
2007-03-19 15:00:00,33.03,33.03,32.92,32.93,35700.0,25.3217,25.3217,25.2374,25.245,35700.0
2007-03-19 15:30:00,32.93,33.02,32.93,32.99,23250.0,25.245,25.314,25.245,25.291,23250.0
2007-03-20 09:30:00,33.04,33.18,32.84,33.13,17550.0,25.3294,25.4367,25.176,25.3984,17550.0
2007-03-20 10:00:00,33.1,33.15,33.08,33.14,6600.0,25.3754,25.4137,25.36,25.406,6600.0
2007-03-20 10:30:00,33.13,33.16,33.1,33.15,6600.0,25.3984,25.4214,25.3754,25.4137,6600.0
2007-03-20 11:00:00,33.16,33.19,33.15,33.19,10200.0,25.4214,25.4444,25.4137,25.4444,10200.0
2007-03-20 11:30:00,33.19,33.21,33.17,33.21,13200.0,25.4444,25.4597,25.429,25.4597,13200.0
2007-03-20 12:00:00,33.21,33.23,33.19,33.23,9300.0,25.4597,25.475,25.4444,25.475,9300.0
2007-03-20 12:30:00,33.24,33.24,33.21,33.21,5700.0,25.4827,25.4827,25.4597,25.4597,5700.0
2007-03-20 13:00:00,33.21,33.21,33.18,33.19,28350.0,25.4597,25.4597,25.4367,25.4444,28350.0
2007-03-20 13:30:00,33.18,33.18,33.09,33.09,49200.0,25.4367,25.4367,25.3677,25.3677,49200.0
2007-03-20 14:00:00,33.09,33.16,33.08,33.15,14250.0,25.3677,25.4214,25.36,25.4137,14250.0
2007-03-20 14:30:00,33.15,33.2,33.13,33.17,7200.0,25.4137,25.452,25.3984,25.429,7200.0
2007-03-20 15:00:00,33.17,33.22,33.13,33.18,16500.0,25.429,25.4674,25.3984,25.4367,16500.0
2007-03-20 15:30:00,33.19,33.27,33.13,33.27,26850.0,25.4444,25.5057,25.3984,25.5057,26850.0
2007-03-21 09:30:00,34.83,34.83,33.17,33.34,10800.0,26.7016,26.7016,25.429,25.5593,10800.0
2007-03-21 10:00:00,33.34,33.4,33.33,33.35,10050.0,25.5593,25.6053,25.5517,25.567,10050.0
2007-03-21 10:30:00,33.35,33.4,33.29,33.4,7350.0,25.567,25.6053,25.521,25.6053,7350.0
2007-03-21 11:00:00,33.4,33.4,33.35,33.38,3300.0,25.6053,25.6053,25.567,25.59,3300.0
2007-03-21 11:30:00,33.38,33.4,33.33,33.35,10200.0,25.59,25.6053,25.5517,25.567,10200.0
2007-03-21 12:00:00,33.35,33.39,33.35,33.39,3300.0,25.567,25.5977,25.567,25.5977,3300.0
2007-03-21 12:30:00,33.4,33.4,33.37,33.37,2400.0,25.6053,25.6053,25.5823,25.5823,2400.0
2007-03-21 13:00:00,33.37,33.4,33.36,33.36,1200.0,25.5823,25.6053,25.5747,25.5747,1200.0
2007-03-21 13:30:00,33.39,33.43,33.39,33.43,1950.0,25.5977,25.6283,25.5977,25.6283,1950.0
2007-03-21 14:00:00,33.43,33.55,33.37,33.54,14250.0,25.6283,25.7203,25.5823,25.7127,14250.0
2007-03-21 14:30:00,33.53,33.67,33.49,33.67,13050.0,25.705,25.8123,25.6743,25.8123,13050.0
2007-03-21 15:00:00,33.7,33.77,33.65,33.65,21450.0,25.8353,25.889,25.797,25.797,21450.0
2007-03-21 15:30:00,33.65,33.72,33.63,33.71,33000.0,25.797,25.8507,25.7817,25.843,33000.0
2007-03-22 09:30:00,33.67,33.83,33.63,33.67,9450.0,25.8123,25.935,25.7817,25.8123,9450.0
2007-03-22 10:00:00,33.66,33.8,33.64,33.79,18300.0,25.8047,25.912,25.7893,25.9043,18300.0
2007-03-22 10:30:00,33.77,33.78,33.69,33.7,10650.0,25.889,25.8967,25.8277,25.8353,10650.0
2007-03-22 11:00:00,33.71,33.76,33.7,33.74,10950.0,25.843,25.8813,25.8353,25.866,10950.0
2007-03-22 11:30:00,33.74,33.77,33.71,33.73,4050.0,25.866,25.889,25.843,25.8583,4050.0
2007-03-22 12:00:00,33.76,33.81,33.74,33.74,3000.0,25.8813,25.9197,25.866,25.866,3000.0
2007-03-22 12:30:00,33.74,33.79,33.73,33.77,25950.0,25.866,25.9043,25.8583,25.889,25950.0
2007-03-22 13:00:00,33.76,33.78,33.74,33.77,7350.0,25.8813,25.8967,25.866,25.889,7350.0
2007-03-22 13:30:00,33.76,33.83,33.74,33.8,13650.0,25.8813,25.935,25.866,25.912,13650.0
2007-03-22 14:00:00,33.8,33.8,33.75,33.76,13650.0,25.912,25.912,25.8737,25.8813,13650.0
2007-03-22 14:30:00,33.77,33.83,33.76,33.83,16650.0,25.889,25.935,25.8813,25.935,16650.0
2007-03-22 15:00:00,33.83,33.83,33.7,33.75,31800.0,25.935,25.935,25.8353,25.8737,31800.0
2007-03-22 15:30:00,33.75,33.83,33.73,33.83,26700.0,25.8737,25.935,25.8583,25.935,26700.0
2007-03-23 09:30:00,33.97,34.03,33.88,33.88,7500.0,26.0423,26.0883,25.9733,25.9733,7500.0
2007-03-23 10:00:00,33.92,33.99,33.83,33.92,9750.0,26.004,26.0577,25.935,26.004,9750.0
2007-03-23 10:30:00,33.93,33.94,33.89,33.89,3900.0,26.0117,26.0193,25.981,25.981,3900.0
2007-03-23 11:00:00,33.89,33.9,33.78,33.81,21450.0,25.981,25.9887,25.8967,25.9197,21450.0
2007-03-23 11:30:00,33.8,33.81,33.77,33.81,10350.0,25.912,25.9197,25.889,25.9197,10350.0
2007-03-23 12:00:00,33.81,33.86,33.81,33.85,8850.0,25.9197,25.958,25.9197,25.9503,8850.0
2007-03-23 12:30:00,33.87,33.89,33.85,33.89,6450.0,25.9657,25.981,25.9503,25.981,6450.0
2007-03-23 13:00:00,33.87,33.93,33.85,33.9,12600.0,25.9657,26.0117,25.9503,25.9887,12600.0
2007-03-23 13:30:00,33.9,33.93,33.84,33.93,8700.0,25.9887,26.0117,25.9427,26.0117,8700.0
2007-03-23 14:00:00,33.92,33.95,33.88,33.89,10800.0,26.004,26.027,25.9733,25.981,10800.0
2007-03-23 14:30:00,33.91,34.01,33.9,34.01,14400.0,25.9963,26.073,25.9887,26.073,14400.0
2007-03-23 15:00:00,34.02,34.09,34.0,34.04,22500.0,26.0807,26.1343,26.0653,26.096,22500.0
2007-03-23 15:30:00,34.03,34.06,33.97,34.03,28350.0,26.0883,26.1113,26.0423,26.0883,28350.0
2007-03-26 09:30:00,34.17,34.17,34.07,34.07,12600.0,26.1956,26.1956,26.119,26.119,12600.0
2007-03-26 10:00:00,34.07,34.07,33.79,33.79,10350.0,26.119,26.119,25.9043,25.9043,10350.0
2007-03-26 10:30:00,33.77,33.83,33.77,33.77,3300.0,25.889,25.935,25.889,25.889,3300.0
2007-03-26 11:00:00,33.77,33.77,33.67,33.7,7500.0,25.889,25.889,25.8123,25.8353,7500.0
2007-03-26 11:30:00,33.69,33.76,33.69,33.74,6750.0,25.8277,25.8813,25.8277,25.866,6750.0
2007-03-26 12:00:00,33.74,33.81,33.74,33.81,4800.0,25.866,25.9197,25.866,25.9197,4800.0
2007-03-26 12:30:00,33.8,33.83,33.77,33.78,7200.0,25.912,25.935,25.889,25.8967,7200.0
2007-03-26 13:00:00,33.77,33.79,33.75,33.75,4050.0,25.889,25.9043,25.8737,25.8737,4050.0
2007-03-26 13:30:00,33.75,33.81,33.73,33.73,4800.0,25.8737,25.9197,25.8583,25.8583,4800.0
2007-03-26 14:00:00,33.77,33.8,33.74,33.76,8850.0,25.889,25.912,25.866,25.8813,8850.0
2007-03-26 14:30:00,33.75,33.76,33.69,33.71,9600.0,25.8737,25.8813,25.8277,25.843,9600.0
2007-03-26 15:00:00,33.72,33.74,33.69,33.71,8850.0,25.8507,25.866,25.8277,25.843,8850.0
2007-03-26 15:30:00,33.7,33.83,33.7,33.83,27000.0,25.8353,25.935,25.8353,25.935,27000.0
2007-03-27 09:30:00,33.85,33.85,33.57,33.6,27900.0,25.9503,25.9503,25.7357,25.7587,27900.0
2007-03-27 10:00:00,33.65,33.74,33.53,33.56,23550.0,25.797,25.866,25.705,25.728,23550.0
2007-03-27 10:30:00,33.55,33.59,33.48,33.48,21300.0,25.7203,25.751,25.6667,25.6667,21300.0
2007-03-27 11:00:00,33.48,33.49,33.35,33.37,15150.0,25.6667,25.6743,25.567,25.5823,15150.0
2007-03-27 11:30:00,33.34,33.49,33.34,33.49,11250.0,25.5593,25.6743,25.5593,25.6743,11250.0
2007-03-27 12:00:00,33.49,33.55,33.49,33.52,7800.0,25.6743,25.7203,25.6743,25.6973,7800.0
2007-03-27 12:30:00,33.52,33.56,33.52,33.55,11850.0,25.6973,25.728,25.6973,25.7203,11850.0
2007-03-27 13:00:00,33.55,33.67,33.55,33.67,19050.0,25.7203,25.8123,25.7203,25.8123,19050.0
2007-03-27 13:30:00,33.66,33.67,33.62,33.66,9450.0,25.8047,25.8123,25.774,25.8047,9450.0
2007-03-27 14:00:00,33.65,33.67,33.53,33.54,12600.0,25.797,25.8123,25.705,25.7127,12600.0
2007-03-27 14:30:00,33.55,33.61,33.51,33.55,16650.0,25.7203,25.7663,25.6897,25.7203,16650.0
2007-03-27 15:00:00,33.55,33.55,33.52,33.55,21150.0,25.7203,25.7203,25.6973,25.7203,21150.0
2007-03-27 15:30:00,33.55,33.55,33.51,33.51,14100.0,25.7203,25.7203,25.6897,25.6897,14100.0
2007-03-28 09:30:00,33.51,33.57,33.27,33.39,102000.0,25.6897,25.7357,25.5057,25.5977,102000.0
2007-03-28 10:00:00,33.4,33.49,33.28,33.35,35400.0,25.6053,25.6743,25.5133,25.567,35400.0
2007-03-28 10:30:00,33.35,33.43,33.1,33.28,38550.0,25.567,25.6283,25.3754,25.5133,38550.0
2007-03-28 11:00:00,33.27,33.33,33.25,33.26,26550.0,25.5057,25.5517,25.4904,25.498,26550.0
2007-03-28 11:30:00,33.27,33.41,33.27,33.41,18900.0,25.5057,25.613,25.5057,25.613,18900.0
2007-03-28 12:00:00,33.41,33.57,33.41,33.55,34650.0,25.613,25.7357,25.613,25.7203,34650.0
2007-03-28 12:30:00,33.55,33.55,33.41,33.47,27000.0,25.7203,25.7203,25.613,25.659,27000.0
2007-03-28 13:00:00,33.45,33.47,33.39,33.41,28350.0,25.6437,25.659,25.5977,25.613,28350.0
2007-03-28 13:30:00,33.41,33.47,33.37,33.39,39900.0,25.613,25.659,25.5823,25.5977,39900.0
2007-03-28 14:00:00,33.39,33.42,33.25,33.33,57300.0,25.5977,25.6207,25.4904,25.5517,57300.0
2007-03-28 14:30:00,33.31,33.4,33.27,33.4,46350.0,25.5363,25.6053,25.5057,25.6053,46350.0
2007-03-28 15:00:00,33.4,33.46,33.33,33.35,68550.0,25.6053,25.6513,25.5517,25.567,68550.0
2007-03-28 15:30:00,33.35,33.44,33.04,33.38,101550.0,25.567,25.636,25.3294,25.59,101550.0
2007-03-29 09:30:00,33.51,33.72,33.33,33.43,70650.0,25.6897,25.8507,25.5517,25.6283,70650.0
2007-03-29 10:00:00,33.41,33.58,33.37,33.57,35400.0,25.613,25.7433,25.5823,25.7357,35400.0
2007-03-29 10:30:00,33.57,33.67,33.39,33.42,104850.0,25.7357,25.8123,25.5977,25.6207,104850.0
2007-03-29 11:00:00,33.41,33.5,33.41,33.44,31650.0,25.613,25.682,25.613,25.636,31650.0
2007-03-29 11:30:00,33.43,33.45,33.39,33.42,47400.0,25.6283,25.6437,25.5977,25.6207,47400.0
2007-03-29 12:00:00,33.42,33.5,33.32,33.49,66900.0,25.6207,25.682,25.544,25.6743,66900.0
2007-03-29 12:30:00,33.48,33.74,33.48,33.67,43350.0,25.6667,25.866,25.6667,25.8123,43350.0
2007-03-29 13:00:00,33.63,33.71,33.61,33.69,25650.0,25.7817,25.843,25.7663,25.8277,25650.0
2007-03-29 13:30:00,33.67,33.68,33.6,33.62,51450.0,25.8123,25.82,25.7587,25.774,51450.0
2007-03-29 14:00:00,33.61,33.61,33.49,33.54,70200.0,25.7663,25.7663,25.6743,25.7127,70200.0
2007-03-29 14:30:00,33.53,33.62,33.47,33.62,39450.0,25.705,25.774,25.659,25.774,39450.0
2007-03-29 15:00:00,33.61,33.64,33.55,33.6,86700.0,25.7663,25.7893,25.7203,25.7587,86700.0
2007-03-29 15:30:00,33.6,33.83,33.59,33.82,210900.0,25.7587,25.935,25.751,25.9273,210900.0
2007-03-30 09:30:00,33.74,34.16,33.74,34.03,14700.0,25.866,26.188,25.866,26.0883,14700.0
2007-03-30 10:00:00,34.04,34.05,34.01,34.05,3600.0,26.096,26.1037,26.073,26.1037,3600.0
2007-03-30 10:30:00,34.05,34.05,33.99,34.03,6900.0,26.1037,26.1037,26.0577,26.0883,6900.0
2007-03-30 11:00:00,34.02,34.03,33.92,33.97,35100.0,26.0807,26.0883,26.004,26.0423,35100.0
2007-03-30 11:30:00,33.95,34.01,33.8,33.91,28950.0,26.027,26.073,25.912,25.9963,28950.0
2007-03-30 12:00:00,33.91,33.95,33.81,33.82,21450.0,25.9963,26.027,25.9197,25.9273,21450.0
2007-03-30 12:30:00,33.81,33.97,33.8,33.94,12900.0,25.9197,26.0423,25.912,26.0193,12900.0
2007-03-30 13:00:00,33.95,33.99,33.93,33.97,23550.0,26.027,26.0577,26.0117,26.0423,23550.0
2007-03-30 13:30:00,33.96,34.0,33.92,33.92,21150.0,26.0347,26.0653,26.004,26.004,21150.0
2007-03-30 14:00:00,33.92,33.93,33.89,33.92,54750.0,26.004,26.0117,25.981,26.004,54750.0
2007-03-30 14:30:00,33.92,33.95,33.87,33.89,34050.0,26.004,26.027,25.9657,25.981,34050.0
2007-03-30 15:00:00,33.91,33.91,33.87,33.87,23850.0,25.9963,25.9963,25.9657,25.9657,23850.0
2007-03-30 15:30:00,33.87,33.92,33.8,33.92,31500.0,25.9657,26.004,25.912,26.004,31500.0
2007-04-02 09:30:00,34.08,34.08,33.93,34.0,12000.0,26.1267,26.1267,26.0117,26.0653,12000.0
2007-04-02 10:00:00,33.97,33.97,33.84,33.88,7950.0,26.0423,26.0423,25.9427,25.9733,7950.0
2007-04-02 10:30:00,33.85,33.91,33.83,33.91,5700.0,25.9503,25.9963,25.935,25.9963,5700.0
2007-04-02 11:00:00,33.91,33.93,33.87,33.87,9450.0,25.9963,26.0117,25.9657,25.9657,9450.0
2007-04-02 11:30:00,33.87,33.91,33.85,33.87,18600.0,25.9657,25.9963,25.9503,25.9657,18600.0
2007-04-02 12:00:00,33.87,33.91,33.85,33.89,13800.0,25.9657,25.9963,25.9503,25.981,13800.0
2007-04-02 12:30:00,33.88,33.9,33.83,33.86,29850.0,25.9733,25.9887,25.935,25.958,29850.0
2007-04-02 13:00:00,33.87,33.92,33.84,33.87,16050.0,25.9657,26.004,25.9427,25.9657,16050.0
2007-04-02 13:30:00,33.86,33.87,33.81,33.83,8100.0,25.958,25.9657,25.9197,25.935,8100.0
2007-04-02 14:00:00,33.81,33.87,33.78,33.83,16650.0,25.9197,25.9657,25.8967,25.935,16650.0
2007-04-02 14:30:00,33.85,33.89,33.82,33.87,19350.0,25.9503,25.981,25.9273,25.9657,19350.0
2007-04-02 15:00:00,33.87,33.89,33.85,33.87,24300.0,25.9657,25.981,25.9503,25.9657,24300.0
2007-04-02 15:30:00,33.87,33.89,33.85,33.85,16800.0,25.9657,25.981,25.9503,25.9503,16800.0
2007-04-03 09:30:00,33.95,34.01,33.82,33.85,12300.0,26.027,26.073,25.9273,25.9503,12300.0
2007-04-03 10:00:00,33.85,33.93,33.77,33.87,37050.0,25.9503,26.0117,25.889,25.9657,37050.0
2007-04-03 10:30:00,33.86,33.96,33.82,33.86,29700.0,25.958,26.0347,25.9273,25.958,29700.0
2007-04-03 11:00:00,33.86,33.89,33.83,33.88,22350.0,25.958,25.981,25.935,25.9733,22350.0
2007-04-03 11:30:00,33.87,33.9,33.85,33.87,22200.0,25.9657,25.9887,25.9503,25.9657,22200.0
2007-04-03 12:00:00,33.85,33.87,33.83,33.85,25950.0,25.9503,25.9657,25.935,25.9503,25950.0
2007-04-03 12:30:00,33.86,33.92,33.85,33.92,8100.0,25.958,26.004,25.9503,26.004,8100.0
2007-04-03 13:00:00,33.93,34.03,33.91,34.03,17250.0,26.0117,26.0883,25.9963,26.0883,17250.0
2007-04-03 13:30:00,34.03,34.07,34.03,34.07,8850.0,26.0883,26.119,26.0883,26.119,8850.0
2007-04-03 14:00:00,34.05,34.08,34.02,34.03,8700.0,26.1037,26.1267,26.0807,26.0883,8700.0
2007-04-03 14:30:00,34.04,34.11,34.04,34.09,8700.0,26.096,26.1497,26.096,26.1343,8700.0
2007-04-03 15:00:00,34.09,34.11,34.07,34.1,9300.0,26.1343,26.1497,26.119,26.142,9300.0
2007-04-03 15:30:00,34.09,34.12,34.03,34.05,21450.0,26.1343,26.1573,26.0883,26.1037,21450.0
2007-04-04 09:30:00,34.04,34.11,33.98,34.11,4200.0,26.096,26.1497,26.05,26.1497,4200.0
2007-04-04 10:00:00,34.11,34.17,34.07,34.17,4650.0,26.1497,26.1956,26.119,26.1956,4650.0
2007-04-04 10:30:00,34.19,34.19,34.13,34.13,8550.0,26.211,26.211,26.165,26.165,8550.0
2007-04-04 11:00:00,34.11,34.22,34.11,34.22,6750.0,26.1497,26.234,26.1497,26.234,6750.0
2007-04-04 11:30:00,34.21,34.26,34.21,34.26,6150.0,26.2263,26.2646,26.2263,26.2646,6150.0
2007-04-04 12:00:00,34.27,34.33,34.27,34.33,6750.0,26.2723,26.3183,26.2723,26.3183,6750.0
2007-04-04 12:30:00,34.33,34.37,34.3,34.37,7350.0,26.3183,26.349,26.2953,26.349,7350.0
2007-04-04 13:00:00,34.36,34.37,34.35,34.37,9600.0,26.3413,26.349,26.3336,26.349,9600.0
2007-04-04 13:30:00,34.35,34.37,34.31,34.33,16650.0,26.3336,26.349,26.303,26.3183,16650.0
2007-04-04 14:00:00,34.33,34.35,34.29,34.34,34650.0,26.3183,26.3336,26.2876,26.326,34650.0
2007-04-04 14:30:00,34.34,34.39,34.25,34.26,24900.0,26.326,26.3643,26.257,26.2646,24900.0
2007-04-04 15:00:00,34.26,34.26,34.24,34.25,11400.0,26.2646,26.2646,26.2493,26.257,11400.0
2007-04-04 15:30:00,34.25,34.29,34.17,34.19,30300.0,26.257,26.2876,26.1956,26.211,30300.0
2007-04-05 09:30:00,34.67,35.03,34.67,34.94,78900.0,26.579,26.8549,26.579,26.786,78900.0
2007-04-05 10:00:00,34.9,34.94,34.79,34.85,33000.0,26.7553,26.786,26.671,26.717,33000.0
2007-04-05 10:30:00,34.85,34.88,34.82,34.83,46200.0,26.717,26.74,26.694,26.7016,46200.0
2007-04-05 11:00:00,34.83,34.83,34.79,34.79,23550.0,26.7016,26.7016,26.671,26.671,23550.0
2007-04-05 11:30:00,34.8,34.8,34.78,34.8,34200.0,26.6786,26.6786,26.6633,26.6786,34200.0
2007-04-05 12:00:00,34.8,34.82,34.72,34.78,49800.0,26.6786,26.694,26.6173,26.6633,49800.0
2007-04-05 12:30:00,34.78,34.8,34.75,34.79,9300.0,26.6633,26.6786,26.6403,26.671,9300.0
2007-04-05 13:00:00,34.79,34.8,34.74,34.75,13350.0,26.671,26.6786,26.6326,26.6403,13350.0
2007-04-05 13:30:00,34.75,34.78,34.75,34.76,9150.0,26.6403,26.6633,26.6403,26.648,9150.0
2007-04-05 14:00:00,34.75,34.75,34.64,34.67,20850.0,26.6403,26.6403,26.556,26.579,20850.0
2007-04-05 14:30:00,34.67,34.68,34.64,34.65,13500.0,26.579,26.5866,26.556,26.5636,13500.0
2007-04-05 15:00:00,34.65,34.67,34.64,34.64,27750.0,26.5636,26.579,26.556,26.556,27750.0
2007-04-05 15:30:00,34.64,34.65,34.53,34.55,59550.0,26.556,26.5636,26.4716,26.487,59550.0
2007-04-09 09:30:00,34.73,34.81,34.6,34.64,13200.0,26.625,26.6863,26.5253,26.556,13200.0
2007-04-09 10:00:00,34.61,34.62,34.45,34.46,22650.0,26.533,26.5406,26.4103,26.418,22650.0
2007-04-09 10:30:00,34.46,34.51,34.43,34.51,14250.0,26.418,26.4563,26.395,26.4563,14250.0
2007-04-09 11:00:00,34.49,34.57,34.49,34.57,8700.0,26.441,26.5023,26.441,26.5023,8700.0
2007-04-09 11:30:00,34.57,34.63,34.56,34.63,8100.0,26.5023,26.5483,26.4946,26.5483,8100.0
2007-04-09 12:00:00,34.63,34.65,34.61,34.62,5400.0,26.5483,26.5636,26.533,26.5406,5400.0
2007-04-09 12:30:00,34.63,34.69,34.63,34.69,7500.0,26.5483,26.5943,26.5483,26.5943,7500.0
2007-04-09 13:00:00,34.69,34.73,34.65,34.65,16650.0,26.5943,26.625,26.5636,26.5636,16650.0
2007-04-09 13:30:00,34.66,34.67,34.59,34.59,6900.0,26.5713,26.579,26.5176,26.5176,6900.0
2007-04-09 14:00:00,34.56,34.57,34.43,34.43,25950.0,26.4946,26.5023,26.395,26.395,25950.0
2007-04-09 14:30:00,34.43,34.46,34.4,34.45,29100.0,26.395,26.418,26.372,26.4103,29100.0
2007-04-09 15:00:00,34.43,34.45,34.39,34.43,14400.0,26.395,26.4103,26.3643,26.395,14400.0
2007-04-09 15:30:00,34.44,34.55,34.44,34.51,19950.0,26.4026,26.487,26.4026,26.4563,19950.0
2007-04-10 09:30:00,34.54,34.65,34.43,34.43,14850.0,26.4793,26.5636,26.395,26.395,14850.0
2007-04-10 10:00:00,34.43,34.53,34.39,34.39,28350.0,26.395,26.4716,26.3643,26.3643,28350.0
2007-04-10 10:30:00,34.4,34.43,34.37,34.42,29100.0,26.372,26.395,26.349,26.3873,29100.0
2007-04-10 11:00:00,34.42,34.42,34.37,34.38,9750.0,26.3873,26.3873,26.349,26.3566,9750.0
2007-04-10 11:30:00,34.39,34.39,34.3,34.3,7350.0,26.3643,26.3643,26.2953,26.2953,7350.0
2007-04-10 12:00:00,34.32,34.33,34.2,34.21,20850.0,26.3106,26.3183,26.2186,26.2263,20850.0
2007-04-10 12:30:00,34.21,34.23,34.2,34.21,8550.0,26.2263,26.2416,26.2186,26.2263,8550.0
2007-04-10 13:00:00,34.22,34.22,34.12,34.15,14550.0,26.234,26.234,26.1573,26.1803,14550.0
2007-04-10 13:30:00,34.14,34.14,34.09,34.09,15000.0,26.1726,26.1726,26.1343,26.1343,15000.0
2007-04-10 14:00:00,34.09,34.09,33.94,33.97,22800.0,26.1343,26.1343,26.0193,26.0423,22800.0
2007-04-10 14:30:00,33.99,33.99,33.89,33.95,36150.0,26.0577,26.0577,25.981,26.027,36150.0
2007-04-10 15:00:00,33.95,33.96,33.91,33.96,19200.0,26.027,26.0347,25.9963,26.0347,19200.0
2007-04-10 15:30:00,33.97,33.97,33.93,33.97,45150.0,26.0423,26.0423,26.0117,26.0423,45150.0
2007-04-11 09:30:00,34.05,34.13,34.01,34.01,8550.0,26.1037,26.165,26.073,26.073,8550.0
2007-04-11 10:00:00,34.05,34.05,33.81,33.83,9300.0,26.1037,26.1037,25.9197,25.935,9300.0
2007-04-11 10:30:00,33.83,33.89,33.8,33.8,52050.0,25.935,25.981,25.912,25.912,52050.0
2007-04-11 11:00:00,33.81,33.83,33.8,33.8,13200.0,25.9197,25.935,25.912,25.912,13200.0
2007-04-11 11:30:00,33.81,33.81,33.79,33.79,11700.0,25.9197,25.9197,25.9043,25.9043,11700.0
2007-04-11 12:00:00,33.79,33.8,33.79,33.8,25950.0,25.9043,25.912,25.9043,25.912,25950.0
2007-04-11 12:30:00,33.8,33.8,33.77,33.78,20100.0,25.912,25.912,25.889,25.8967,20100.0
2007-04-11 13:00:00,33.77,33.8,33.73,33.74,19800.0,25.889,25.912,25.8583,25.866,19800.0
2007-04-11 13:30:00,33.74,33.77,33.7,33.7,20850.0,25.866,25.889,25.8353,25.8353,20850.0
2007-04-11 14:00:00,33.7,33.74,33.64,33.69,38850.0,25.8353,25.866,25.7893,25.8277,38850.0
2007-04-11 14:30:00,33.69,33.69,33.61,33.61,25500.0,25.8277,25.8277,25.7663,25.7663,25500.0
2007-04-11 15:00:00,33.62,33.69,33.58,33.63,29250.0,25.774,25.8277,25.7433,25.7817,29250.0
2007-04-11 15:30:00,33.64,33.65,33.61,33.65,49650.0,25.7893,25.797,25.7663,25.797,49650.0
2007-04-12 09:30:00,33.58,33.58,33.45,33.5,12900.0,25.8352,25.8352,25.7352,25.7737,12900.0
2007-04-12 10:00:00,33.51,33.57,33.45,33.49,14700.0,25.7814,25.8275,25.7352,25.766,14700.0
2007-04-12 10:30:00,33.49,33.49,33.41,33.45,24450.0,25.766,25.766,25.7045,25.7352,24450.0
2007-04-12 11:00:00,33.45,33.48,33.36,33.39,49500.0,25.7352,25.7583,25.666,25.6891,49500.0
2007-04-12 11:30:00,33.39,33.42,33.38,33.41,14700.0,25.6891,25.7121,25.6814,25.7045,14700.0
2007-04-12 12:00:00,33.4,33.53,33.35,33.53,19500.0,25.6968,25.7968,25.6583,25.7968,19500.0
2007-04-12 12:30:00,33.53,33.55,33.49,33.52,25500.0,25.7968,25.8122,25.766,25.7891,25500.0
2007-04-12 13:00:00,33.53,33.58,33.47,33.51,20700.0,25.7968,25.8352,25.7506,25.7814,20700.0
2007-04-12 13:30:00,33.5,33.51,33.45,33.49,40050.0,25.7737,25.7814,25.7352,25.766,40050.0
2007-04-12 14:00:00,33.48,33.51,33.47,33.49,24150.0,25.7583,25.7814,25.7506,25.766,24150.0
2007-04-12 14:30:00,33.5,33.52,33.47,33.51,19050.0,25.7737,25.7891,25.7506,25.7814,19050.0
2007-04-12 15:00:00,33.49,33.55,33.48,33.55,23100.0,25.766,25.8122,25.7583,25.8122,23100.0
2007-04-12 15:30:00,33.55,33.58,33.54,33.57,17850.0,25.8122,25.8352,25.8045,25.8275,17850.0
2007-04-13 09:30:00,33.61,33.73,33.5,33.67,13950.0,25.8583,25.9506,25.7737,25.9045,13950.0
2007-04-13 10:00:00,33.66,33.66,33.61,33.64,8550.0,25.8968,25.8968,25.8583,25.8814,8550.0
2007-04-13 10:30:00,33.64,33.73,33.63,33.65,24900.0,25.8814,25.9506,25.8737,25.8891,24900.0
2007-04-13 11:00:00,33.65,33.67,33.63,33.64,9000.0,25.8891,25.9045,25.8737,25.8814,9000.0
2007-04-13 11:30:00,33.63,33.63,33.61,33.62,17700.0,25.8737,25.8737,25.8583,25.866,17700.0
2007-04-13 12:00:00,33.63,33.63,33.62,33.63,5550.0,25.8737,25.8737,25.866,25.8737,5550.0
2007-04-13 12:30:00,33.63,33.67,33.63,33.67,19950.0,25.8737,25.9045,25.8737,25.9045,19950.0
2007-04-13 13:00:00,33.66,33.67,33.65,33.65,10800.0,25.8968,25.9045,25.8891,25.8891,10800.0
2007-04-13 13:30:00,33.65,33.7,33.63,33.64,13500.0,25.8891,25.9276,25.8737,25.8814,13500.0
2007-04-13 14:00:00,33.64,33.67,33.63,33.63,16800.0,25.8814,25.9045,25.8737,25.8737,16800.0
2007-04-13 14:30:00,33.63,33.67,33.62,33.63,17550.0,25.8737,25.9045,25.866,25.8737,17550.0
2007-04-13 15:00:00,33.63,33.67,33.61,33.66,22200.0,25.8737,25.9045,25.8583,25.8968,22200.0
2007-04-13 15:30:00,33.66,33.66,33.59,33.6,54000.0,25.8968,25.8968,25.8429,25.8506,54000.0
2007-04-16 09:30:00,33.87,34.23,33.77,34.17,18450.0,26.0584,26.3353,25.9814,26.2892,18450.0
2007-04-16 10:00:00,34.23,34.25,34.17,34.19,16950.0,26.3353,26.3507,26.2892,26.3046,16950.0
2007-04-16 10:30:00,34.19,34.38,34.18,34.38,19050.0,26.3046,26.4507,26.2969,26.4507,19050.0
2007-04-16 11:00:00,34.39,34.41,34.31,34.35,18150.0,26.4584,26.4738,26.3969,26.4277,18150.0
2007-04-16 11:30:00,34.35,34.38,34.32,34.32,11550.0,26.4277,26.4507,26.4046,26.4046,11550.0
2007-04-16 12:00:00,34.32,34.33,34.3,34.33,8250.0,26.4046,26.4123,26.3892,26.4123,8250.0
2007-04-16 12:30:00,34.33,34.35,34.32,34.33,7350.0,26.4123,26.4277,26.4046,26.4123,7350.0
2007-04-16 13:00:00,34.34,34.35,34.33,34.33,4200.0,26.42,26.4277,26.4123,26.4123,4200.0
2007-04-16 13:30:00,34.33,34.35,34.33,34.33,6900.0,26.4123,26.4277,26.4123,26.4123,6900.0
2007-04-16 14:00:00,34.34,34.34,34.29,34.32,16350.0,26.42,26.42,26.3815,26.4046,16350.0
2007-04-16 14:30:00,34.32,34.33,34.29,34.32,11100.0,26.4046,26.4123,26.3815,26.4046,11100.0
2007-04-16 15:00:00,34.32,34.32,34.29,34.29,15600.0,26.4046,26.4046,26.3815,26.3815,15600.0
2007-04-16 15:30:00,34.31,34.31,34.26,34.27,37800.0,26.3969,26.3969,26.3584,26.3661,37800.0
2007-04-17 09:30:00,34.23,34.33,34.06,34.17,46500.0,26.3353,26.4123,26.2045,26.2892,46500.0
2007-04-17 10:00:00,34.18,34.31,34.18,34.25,19800.0,26.2969,26.3969,26.2969,26.3507,19800.0
2007-04-17 10:30:00,34.25,34.29,34.21,34.24,33750.0,26.3507,26.3815,26.3199,26.343,33750.0
2007-04-17 11:00:00,34.24,34.28,34.23,34.27,20700.0,26.343,26.3738,26.3353,26.3661,20700.0
2007-04-17 11:30:00,34.27,34.33,34.25,34.27,17700.0,26.3661,26.4123,26.3507,26.3661,17700.0
2007-04-17 12:00:00,34.29,34.35,34.29,34.35,198300.0,26.3815,26.4277,26.3815,26.4277,198300.0
2007-04-17 12:30:00,34.35,34.4,34.33,34.35,19050.0,26.4277,26.4661,26.4123,26.4277,19050.0
2007-04-17 13:00:00,34.35,34.36,34.27,34.27,8550.0,26.4277,26.4353,26.3661,26.3661,8550.0
2007-04-17 13:30:00,34.29,34.33,34.29,34.33,13950.0,26.3815,26.4123,26.3815,26.4123,13950.0
2007-04-17 14:00:00,34.33,34.39,34.33,34.39,10500.0,26.4123,26.4584,26.4123,26.4584,10500.0
2007-04-17 14:30:00,34.37,34.37,34.33,34.33,19800.0,26.443,26.443,26.4123,26.4123,19800.0
2007-04-17 15:00:00,34.33,34.35,34.28,34.3,15450.0,26.4123,26.4277,26.3738,26.3892,15450.0
2007-04-17 15:30:00,34.3,34.31,34.27,34.3,9450.0,26.3892,26.3969,26.3661,26.3892,9450.0
2007-04-18 09:30:00,34.36,34.38,34.2,34.2,7800.0,26.4353,26.4507,26.3122,26.3122,7800.0
2007-04-18 10:00:00,34.17,34.17,34.0,34.05,19500.0,26.2892,26.2892,26.1584,26.1968,19500.0
2007-04-18 10:30:00,34.04,34.07,33.94,33.94,31200.0,26.1891,26.2122,26.1122,26.1122,31200.0
2007-04-18 11:00:00,33.95,33.99,33.93,33.94,18450.0,26.1199,26.1507,26.1045,26.1122,18450.0
2007-04-18 11:30:00,33.97,33.99,33.87,33.92,15150.0,26.1353,26.1507,26.0584,26.0968,15150.0
2007-04-18 12:00:00,33.93,33.96,33.91,33.93,9000.0,26.1045,26.1276,26.0891,26.1045,9000.0
2007-04-18 12:30:00,33.93,33.94,33.87,33.88,9900.0,26.1045,26.1122,26.0584,26.0661,9900.0
2007-04-18 13:00:00,33.89,33.89,33.87,33.89,10650.0,26.0737,26.0737,26.0584,26.0737,10650.0
2007-04-18 13:30:00,33.89,33.9,33.87,33.89,12300.0,26.0737,26.0814,26.0584,26.0737,12300.0
2007-04-18 14:00:00,33.89,33.93,33.89,33.92,12000.0,26.0737,26.1045,26.0737,26.0968,12000.0
2007-04-18 14:30:00,33.92,34.09,33.9,34.07,58650.0,26.0968,26.2276,26.0814,26.2122,58650.0
2007-04-18 15:00:00,34.07,34.12,34.03,34.12,44400.0,26.2122,26.2507,26.1815,26.2507,44400.0
2007-04-18 15:30:00,34.12,34.31,34.08,34.17,170250.0,26.2507,26.3969,26.2199,26.2892,170250.0
2007-04-19 09:30:00,33.0,34.23,33.0,34.0,58650.0,25.389,26.3353,25.389,26.1584,58650.0
2007-04-19 10:00:00,34.0,34.26,33.99,34.26,50850.0,26.1584,26.3584,26.1507,26.3584,50850.0
2007-04-19 10:30:00,34.23,34.3,34.18,34.3,79950.0,26.3353,26.3892,26.2969,26.3892,79950.0
2007-04-19 11:00:00,34.3,34.3,34.23,34.25,39150.0,26.3892,26.3892,26.3353,26.3507,39150.0
2007-04-19 11:30:00,34.27,34.5,34.21,34.46,32100.0,26.3661,26.5431,26.3199,26.5123,32100.0
2007-04-19 12:00:00,34.44,34.67,34.33,34.66,39600.0,26.4969,26.6738,26.4123,26.6662,39600.0
2007-04-19 12:30:00,34.66,34.84,34.65,34.67,51300.0,26.6662,26.8046,26.6585,26.6738,51300.0
2007-04-19 13:00:00,34.66,34.77,34.66,34.73,43050.0,26.6662,26.7508,26.6662,26.72,43050.0
2007-04-19 13:30:00,34.73,34.76,34.7,34.73,60000.0,26.72,26.7431,26.6969,26.72,60000.0
2007-04-19 14:00:00,34.73,34.83,34.52,34.57,62100.0,26.72,26.7969,26.5584,26.5969,62100.0
2007-04-19 14:30:00,34.58,34.58,34.43,34.5,38550.0,26.6046,26.6046,26.4892,26.5431,38550.0
2007-04-19 15:00:00,34.48,34.57,34.47,34.57,42600.0,26.5277,26.5969,26.52,26.5969,42600.0
2007-04-19 15:30:00,34.56,34.61,34.43,34.51,77550.0,26.5892,26.6277,26.4892,26.5508,77550.0
2007-04-20 09:30:00,34.93,35.27,34.93,35.09,70650.0,26.8739,27.1355,26.8739,26.997,70650.0
2007-04-20 10:00:00,35.12,35.45,35.06,35.21,48900.0,27.0201,27.274,26.9739,27.0893,48900.0
2007-04-20 10:30:00,35.19,35.23,35.12,35.17,38250.0,27.0739,27.1047,27.0201,27.0585,38250.0
2007-04-20 11:00:00,35.16,35.17,35.07,35.15,97350.0,27.0508,27.0585,26.9816,27.0431,97350.0
2007-04-20 11:30:00,35.13,35.13,35.02,35.09,84900.0,27.0278,27.0278,26.9431,26.997,84900.0
2007-04-20 12:00:00,35.09,35.13,35.05,35.07,54750.0,26.997,27.0278,26.9662,26.9816,54750.0
2007-04-20 12:30:00,35.08,35.13,35.05,35.06,23550.0,26.9893,27.0278,26.9662,26.9739,23550.0
2007-04-20 13:00:00,35.06,35.09,35.04,35.06,30000.0,26.9739,26.997,26.9585,26.9739,30000.0
2007-04-20 13:30:00,35.06,35.07,35.0,35.01,11250.0,26.9739,26.9816,26.9277,26.9354,11250.0
2007-04-20 14:00:00,35.01,35.03,34.98,34.99,19950.0,26.9354,26.9508,26.9124,26.92,19950.0
2007-04-20 14:30:00,34.99,35.03,34.99,35.01,15750.0,26.92,26.9508,26.92,26.9354,15750.0
2007-04-20 15:00:00,35.01,35.01,34.94,34.95,32250.0,26.9354,26.9354,26.8816,26.8893,32250.0
2007-04-20 15:30:00,34.95,34.97,34.95,34.95,41550.0,26.8893,26.9047,26.8893,26.8893,41550.0
2007-04-23 09:30:00,35.07,35.3,35.0,35.07,25800.0,26.9816,27.1585,26.9277,26.9816,25800.0
2007-04-23 10:00:00,35.07,35.09,34.96,34.96,35700.0,26.9816,26.997,26.897,26.897,35700.0
2007-04-23 10:30:00,34.97,35.06,34.97,35.0,44550.0,26.9047,26.9739,26.9047,26.9277,44550.0
2007-04-23 11:00:00,35.0,35.06,34.97,35.03,48750.0,26.9277,26.9739,26.9047,26.9508,48750.0
2007-04-23 11:30:00,35.04,35.06,34.99,35.03,67050.0,26.9585,26.9739,26.92,26.9508,67050.0
2007-04-23 12:00:00,35.05,35.09,35.03,35.08,18750.0,26.9662,26.997,26.9508,26.9893,18750.0
2007-04-23 12:30:00,35.07,35.08,35.05,35.07,46800.0,26.9816,26.9893,26.9662,26.9816,46800.0
2007-04-23 13:00:00,35.06,35.09,35.06,35.08,18750.0,26.9739,26.997,26.9739,26.9893,18750.0
2007-04-23 13:30:00,35.08,35.09,35.06,35.07,24000.0,26.9893,26.997,26.9739,26.9816,24000.0
2007-04-23 14:00:00,35.06,35.11,35.0,35.03,45750.0,26.9739,27.0124,26.9277,26.9508,45750.0
2007-04-23 14:30:00,35.03,35.07,34.97,34.97,29250.0,26.9508,26.9816,26.9047,26.9047,29250.0
2007-04-23 15:00:00,34.97,34.99,34.87,34.89,46050.0,26.9047,26.92,26.8277,26.8431,46050.0
2007-04-23 15:30:00,34.89,34.93,34.74,34.83,124950.0,26.8431,26.8739,26.7277,26.7969,124950.0
2007-04-24 09:30:00,34.85,34.93,34.77,34.8,19800.0,26.8123,26.8739,26.7508,26.7739,19800.0
2007-04-24 10:00:00,34.83,34.83,34.71,34.71,17250.0,26.7969,26.7969,26.7046,26.7046,17250.0
2007-04-24 10:30:00,34.7,34.73,34.61,34.73,18300.0,26.6969,26.72,26.6277,26.72,18300.0
2007-04-24 11:00:00,34.73,34.79,34.72,34.77,16200.0,26.72,26.7662,26.7123,26.7508,16200.0
2007-04-24 11:30:00,34.77,34.78,34.7,34.71,9000.0,26.7508,26.7585,26.6969,26.7046,9000.0
2007-04-24 12:00:00,34.7,34.76,34.7,34.71,16950.0,26.6969,26.7431,26.6969,26.7046,16950.0
2007-04-24 12:30:00,34.72,34.73,34.7,34.72,6600.0,26.7123,26.72,26.6969,26.7123,6600.0
2007-04-24 13:00:00,34.72,34.73,34.7,34.72,11100.0,26.7123,26.72,26.6969,26.7123,11100.0
2007-04-24 13:30:00,34.73,34.75,34.71,34.73,6600.0,26.72,26.7354,26.7046,26.72,6600.0
2007-04-24 14:00:00,34.75,34.83,34.73,34.81,29250.0,26.7354,26.7969,26.72,26.7816,29250.0
2007-04-24 14:30:00,34.81,34.85,34.79,34.83,24750.0,26.7816,26.8123,26.7662,26.7969,24750.0
2007-04-24 15:00:00,34.85,34.85,34.77,34.77,51750.0,26.8123,26.8123,26.7508,26.7508,51750.0
2007-04-24 15:30:00,34.77,34.81,34.77,34.8,28950.0,26.7508,26.7816,26.7508,26.7739,28950.0
2007-04-25 09:30:00,34.86,34.89,34.62,34.69,15000.0,26.82,26.8431,26.6354,26.6892,15000.0
2007-04-25 10:00:00,34.66,34.68,34.53,34.53,35400.0,26.6662,26.6815,26.5661,26.5661,35400.0
2007-04-25 10:30:00,34.55,34.59,34.49,34.55,22650.0,26.5815,26.6123,26.5354,26.5815,22650.0
2007-04-25 11:00:00,34.55,34.62,34.53,34.61,18900.0,26.5815,26.6354,26.5661,26.6277,18900.0
2007-04-25 11:30:00,34.58,34.69,34.54,34.67,59850.0,26.6046,26.6892,26.5738,26.6738,59850.0
2007-04-25 12:00:00,34.67,34.69,34.59,34.63,48000.0,26.6738,26.6892,26.6123,26.6431,48000.0
2007-04-25 12:30:00,34.64,34.65,34.6,34.65,37050.0,26.6508,26.6585,26.62,26.6585,37050.0
2007-04-25 13:00:00,34.66,34.74,34.6,34.65,39600.0,26.6662,26.7277,26.62,26.6585,39600.0
2007-04-25 13:30:00,34.65,34.77,34.63,34.77,22800.0,26.6585,26.7508,26.6431,26.7508,22800.0
2007-04-25 14:00:00,34.73,34.93,34.73,34.87,26250.0,26.72,26.8739,26.72,26.8277,26250.0
2007-04-25 14:30:00,34.87,34.9,34.86,34.87,28350.0,26.8277,26.8508,26.82,26.8277,28350.0
2007-04-25 15:00:00,34.87,35.07,34.87,35.04,38400.0,26.8277,26.9816,26.8277,26.9585,38400.0
2007-04-25 15:30:00,35.05,35.05,34.97,35.05,43350.0,26.9662,26.9662,26.9047,26.9662,43350.0
2007-04-26 09:30:00,35.05,35.21,34.91,35.15,66000.0,26.9662,27.0893,26.8585,27.0431,66000.0
2007-04-26 10:00:00,35.13,35.16,35.03,35.11,13500.0,27.0278,27.0508,26.9508,27.0124,13500.0
2007-04-26 10:30:00,35.11,35.17,35.11,35.15,14850.0,27.0124,27.0585,27.0124,27.0431,14850.0
2007-04-26 11:00:00,35.15,35.17,35.12,35.14,16050.0,27.0431,27.0585,27.0201,27.0354,16050.0
2007-04-26 11:30:00,35.14,35.17,35.11,35.11,9750.0,27.0354,27.0585,27.0124,27.0124,9750.0
2007-04-26 12:00:00,35.11,35.14,35.08,35.09,5700.0,27.0124,27.0354,26.9893,26.997,5700.0
2007-04-26 12:30:00,35.07,35.07,34.97,34.97,9150.0,26.9816,26.9816,26.9047,26.9047,9150.0
2007-04-26 13:00:00,34.97,34.98,34.93,34.93,12000.0,26.9047,26.9124,26.8739,26.8739,12000.0
2007-04-26 13:30:00,34.94,34.97,34.89,34.89,7500.0,26.8816,26.9047,26.8431,26.8431,7500.0
2007-04-26 14:00:00,34.87,34.97,34.87,34.93,10350.0,26.8277,26.9047,26.8277,26.8739,10350.0
2007-04-26 14:30:00,34.93,35.03,34.89,34.99,11550.0,26.8739,26.9508,26.8431,26.92,11550.0
2007-04-26 15:00:00,34.98,35.03,34.94,34.99,11550.0,26.9124,26.9508,26.8816,26.92,11550.0
2007-04-26 15:30:00,34.99,35.0,34.95,35.0,29250.0,26.92,26.9277,26.8893,26.9277,29250.0
2007-04-27 09:30:00,35.04,35.3,35.04,35.09,46200.0,26.9585,27.1585,26.9585,26.997,46200.0
2007-04-27 10:00:00,35.09,35.22,35.09,35.16,17700.0,26.997,27.097,26.997,27.0508,17700.0
2007-04-27 10:30:00,35.16,35.16,34.99,34.99,6750.0,27.0508,27.0508,26.92,26.92,6750.0
2007-04-27 11:00:00,34.99,35.15,34.97,35.15,27300.0,26.92,27.0431,26.9047,27.0431,27300.0
2007-04-27 11:30:00,35.15,35.21,35.14,35.19,16350.0,27.0431,27.0893,27.0354,27.0739,16350.0
2007-04-27 12:00:00,35.21,35.27,35.16,35.27,22650.0,27.0893,27.1355,27.0508,27.1355,22650.0
2007-04-27 12:30:00,35.27,35.27,35.23,35.26,9450.0,27.1355,27.1355,27.1047,27.1278,9450.0
2007-04-27 13:00:00,35.27,35.33,35.25,35.33,14700.0,27.1355,27.1816,27.1201,27.1816,14700.0
2007-04-27 13:30:00,35.32,35.33,35.23,35.26,9000.0,27.1739,27.1816,27.1047,27.1278,9000.0
2007-04-27 14:00:00,35.26,35.27,35.22,35.27,20550.0,27.1278,27.1355,27.097,27.1355,20550.0
2007-04-27 14:30:00,35.27,35.33,35.26,35.31,46050.0,27.1355,27.1816,27.1278,27.1662,46050.0
2007-04-27 15:00:00,35.31,35.32,35.27,35.3,41400.0,27.1662,27.1739,27.1355,27.1585,41400.0
2007-04-27 15:30:00,35.28,35.31,35.19,35.25,73500.0,27.1432,27.1662,27.0739,27.1201,73500.0
2007-04-30 09:30:00,35.31,35.33,35.05,35.11,13950.0,27.1662,27.1816,26.9662,27.0124,13950.0
2007-04-30 10:00:00,35.12,35.2,35.11,35.18,15150.0,27.0201,27.0816,27.0124,27.0662,15150.0
2007-04-30 10:30:00,35.17,35.25,35.17,35.24,13350.0,27.0585,27.1201,27.0585,27.1124,13350.0
2007-04-30 11:00:00,35.25,35.33,35.25,35.28,19950.0,27.1201,27.1816,27.1201,27.1432,19950.0
2007-04-30 11:30:00,35.27,35.31,35.25,35.31,11700.0,27.1355,27.1662,27.1201,27.1662,11700.0
2007-04-30 12:00:00,35.31,35.32,35.27,35.32,14700.0,27.1662,27.1739,27.1355,27.1739,14700.0
2007-04-30 12:30:00,35.31,35.32,35.29,35.29,11250.0,27.1662,27.1739,27.1509,27.1509,11250.0
2007-04-30 13:00:00,35.3,35.3,35.27,35.27,13200.0,27.1585,27.1585,27.1355,27.1355,13200.0
2007-04-30 13:30:00,35.26,35.27,35.25,35.25,15000.0,27.1278,27.1355,27.1201,27.1201,15000.0
2007-04-30 14:00:00,35.25,35.27,35.25,35.27,22950.0,27.1201,27.1355,27.1201,27.1355,22950.0
2007-04-30 14:30:00,35.26,35.26,35.23,35.25,46950.0,27.1278,27.1278,27.1047,27.1201,46950.0
2007-04-30 15:00:00,35.25,35.27,35.21,35.21,24750.0,27.1201,27.1355,27.0893,27.0893,24750.0
2007-04-30 15:30:00,35.21,35.21,34.98,35.06,116100.0,27.0893,27.0893,26.9124,26.9739,116100.0
2007-05-01 09:30:00,35.1,35.31,35.07,35.22,27600.0,27.0047,27.1662,26.9816,27.097,27600.0
2007-05-01 10:00:00,35.19,35.24,35.07,35.07,23400.0,27.0739,27.1124,26.9816,26.9816,23400.0
2007-05-01 10:30:00,35.07,35.07,34.89,34.92,28500.0,26.9816,26.9816,26.8431,26.8662,28500.0
2007-05-01 11:00:00,34.93,34.94,34.87,34.9,14850.0,26.8739,26.8816,26.8277,26.8508,14850.0
2007-05-01 11:30:00,34.89,34.93,34.81,34.83,15150.0,26.8431,26.8739,26.7816,26.7969,15150.0
2007-05-01 12:00:00,34.83,34.83,34.79,34.79,13050.0,26.7969,26.7969,26.7662,26.7662,13050.0
2007-05-01 12:30:00,34.79,34.79,34.77,34.77,13650.0,26.7662,26.7662,26.7508,26.7508,13650.0
2007-05-01 13:00:00,34.77,34.78,34.7,34.71,15000.0,26.7508,26.7585,26.6969,26.7046,15000.0
2007-05-01 13:30:00,34.71,34.75,34.71,34.75,18300.0,26.7046,26.7354,26.7046,26.7354,18300.0
2007-05-01 14:00:00,34.75,34.79,34.73,34.79,14700.0,26.7354,26.7662,26.72,26.7662,14700.0
2007-05-01 14:30:00,34.8,35.0,34.8,34.97,22950.0,26.7739,26.9277,26.7739,26.9047,22950.0
2007-05-01 15:00:00,34.97,35.0,34.9,34.95,22650.0,26.9047,26.9277,26.8508,26.8893,22650.0
2007-05-01 15:30:00,34.93,34.93,34.87,34.91,31500.0,26.8739,26.8739,26.8277,26.8585,31500.0
2007-05-02 09:30:00,34.81,35.17,34.79,35.1,28350.0,26.7816,27.0585,26.7662,27.0047,28350.0
2007-05-02 10:00:00,35.09,35.17,35.09,35.17,30150.0,26.997,27.0585,26.997,27.0585,30150.0
2007-05-02 10:30:00,35.15,35.29,35.14,35.27,30300.0,27.0431,27.1509,27.0354,27.1355,30300.0
2007-05-02 11:00:00,35.28,35.33,35.28,35.32,25950.0,27.1432,27.1816,27.1432,27.1739,25950.0
2007-05-02 11:30:00,35.32,35.32,35.25,35.29,19500.0,27.1739,27.1739,27.1201,27.1509,19500.0
2007-05-02 12:00:00,35.29,35.33,35.29,35.33,15150.0,27.1509,27.1816,27.1509,27.1816,15150.0
2007-05-02 12:30:00,35.33,35.45,35.33,35.45,31200.0,27.1816,27.274,27.1816,27.274,31200.0
2007-05-02 13:00:00,35.43,35.47,35.23,35.47,28800.0,27.2586,27.2893,27.1047,27.2893,28800.0
2007-05-02 13:30:00,35.47,35.53,35.45,35.5,14100.0,27.2893,27.3355,27.274,27.3124,14100.0
2007-05-02 14:00:00,35.5,35.57,35.48,35.55,24750.0,27.3124,27.3663,27.297,27.3509,24750.0
2007-05-02 14:30:00,35.55,35.68,35.55,35.6,51300.0,27.3509,27.4509,27.3509,27.3894,51300.0
2007-05-02 15:00:00,35.61,35.61,35.5,35.51,36900.0,27.3971,27.3971,27.3124,27.3201,36900.0
2007-05-02 15:30:00,35.52,35.57,35.47,35.53,43200.0,27.3278,27.3663,27.2893,27.3355,43200.0
2007-05-03 09:30:00,35.65,35.67,35.59,35.59,93600.0,27.4278,27.4432,27.3817,27.3817,93600.0
2007-05-03 10:00:00,35.6,35.61,35.33,35.37,27000.0,27.3894,27.3971,27.1816,27.2124,27000.0
2007-05-03 10:30:00,35.39,35.53,35.35,35.53,9000.0,27.2278,27.3355,27.197,27.3355,9000.0
2007-05-03 11:00:00,35.49,35.6,35.47,35.59,18600.0,27.3047,27.3894,27.2893,27.3817,18600.0
2007-05-03 11:30:00,35.59,35.63,35.51,35.61,21600.0,27.3817,27.4124,27.3201,27.3971,21600.0
2007-05-03 12:00:00,35.59,35.63,35.57,35.59,23850.0,27.3817,27.4124,27.3663,27.3817,23850.0
2007-05-03 12:30:00,35.55,35.59,35.53,35.56,8700.0,27.3509,27.3817,27.3355,27.3586,8700.0
2007-05-03 13:00:00,35.57,35.59,35.53,35.57,26400.0,27.3663,27.3817,27.3355,27.3663,26400.0
2007-05-03 13:30:00,35.56,35.6,35.45,35.57,40200.0,27.3586,27.3894,27.274,27.3663,40200.0
2007-05-03 14:00:00,35.58,35.61,35.55,35.6,16350.0,27.374,27.3971,27.3509,27.3894,16350.0
2007-05-03 14:30:00,35.62,35.67,35.59,35.63,15300.0,27.4047,27.4432,27.3817,27.4124,15300.0
2007-05-03 15:00:00,35.65,35.67,35.65,35.67,15750.0,27.4278,27.4432,27.4278,27.4432,15750.0
2007-05-03 15:30:00,35.67,35.73,35.66,35.67,47250.0,27.4432,27.4894,27.4355,27.4432,47250.0
2007-05-04 09:30:00,35.72,35.72,35.6,35.6,18750.0,27.4817,27.4817,27.3894,27.3894,18750.0
2007-05-04 10:00:00,35.6,35.65,35.49,35.49,27900.0,27.3894,27.4278,27.3047,27.3047,27900.0
2007-05-04 10:30:00,35.5,35.56,35.5,35.55,34200.0,27.3124,27.3586,27.3124,27.3509,34200.0
2007-05-04 11:00:00,35.55,35.55,35.51,35.55,19800.0,27.3509,27.3509,27.3201,27.3509,19800.0
2007-05-04 11:30:00,35.55,35.55,35.47,35.54,14550.0,27.3509,27.3509,27.2893,27.3432,14550.0
2007-05-04 12:00:00,35.53,35.54,35.52,35.53,14700.0,27.3355,27.3432,27.3278,27.3355,14700.0
2007-05-04 12:30:00,35.53,35.59,35.53,35.59,11100.0,27.3355,27.3817,27.3355,27.3817,11100.0
2007-05-04 13:00:00,35.57,35.59,35.53,35.57,20400.0,27.3663,27.3817,27.3355,27.3663,20400.0
2007-05-04 13:30:00,35.55,35.59,35.53,35.54,18000.0,27.3509,27.3817,27.3355,27.3432,18000.0
2007-05-04 14:00:00,35.54,35.62,35.53,35.58,30150.0,27.3432,27.4047,27.3355,27.374,30150.0
2007-05-04 14:30:00,35.57,35.65,35.53,35.6,42150.0,27.3663,27.4278,27.3355,27.3894,42150.0
2007-05-04 15:00:00,35.6,35.66,35.6,35.65,20850.0,27.3894,27.4355,27.3894,27.4278,20850.0
2007-05-04 15:30:00,35.66,35.67,35.65,35.67,39600.0,27.4355,27.4432,27.4278,27.4432,39600.0
2007-05-07 09:30:00,35.69,35.8,35.69,35.79,29400.0,27.4586,27.5432,27.4586,27.5355,29400.0
2007-05-07 10:00:00,35.79,35.8,35.74,35.79,18000.0,27.5355,27.5432,27.4971,27.5355,18000.0
2007-05-07 10:30:00,35.79,35.79,35.68,35.68,8250.0,27.5355,27.5355,27.4509,27.4509,8250.0
2007-05-07 11:00:00,35.69,35.71,35.67,35.71,10200.0,27.4586,27.474,27.4432,27.474,10200.0
2007-05-07 11:30:00,35.71,35.79,35.71,35.76,8250.0,27.474,27.5355,27.474,27.5125,8250.0
2007-05-07 12:00:00,35.77,35.87,35.77,35.84,24600.0,27.5201,27.5971,27.5201,27.574,24600.0
2007-05-07 12:30:00,35.85,35.9,35.84,35.87,9450.0,27.5817,27.6202,27.574,27.5971,9450.0
2007-05-07 13:00:00,35.89,35.93,35.87,35.87,12000.0,27.6125,27.6432,27.5971,27.5971,12000.0
2007-05-07 13:30:00,35.87,35.91,35.84,35.87,13050.0,27.5971,27.6279,27.574,27.5971,13050.0
2007-05-07 14:00:00,35.89,35.95,35.89,35.93,14100.0,27.6125,27.6586,27.6125,27.6432,14100.0
2007-05-07 14:30:00,35.94,35.98,35.93,35.97,20700.0,27.6509,27.6817,27.6432,27.674,20700.0
2007-05-07 15:00:00,35.97,35.97,35.9,35.93,18450.0,27.674,27.674,27.6202,27.6432,18450.0
2007-05-07 15:30:00,35.93,35.93,35.85,35.9,23850.0,27.6432,27.6432,27.5817,27.6202,23850.0
2007-05-08 09:30:00,35.91,35.93,35.53,35.69,22200.0,27.6279,27.6432,27.3355,27.4586,22200.0
2007-05-08 10:00:00,35.69,35.69,35.5,35.59,14550.0,27.4586,27.4586,27.3124,27.3817,14550.0
2007-05-08 10:30:00,35.59,35.82,35.57,35.81,34950.0,27.3817,27.5586,27.3663,27.5509,34950.0
2007-05-08 11:00:00,35.81,35.85,35.78,35.85,28500.0,27.5509,27.5817,27.5278,27.5817,28500.0
2007-05-08 11:30:00,35.86,35.86,35.78,35.78,9750.0,27.5894,27.5894,27.5278,27.5278,9750.0
2007-05-08 12:00:00,35.78,35.82,35.77,35.81,7200.0,27.5278,27.5586,27.5201,27.5509,7200.0
2007-05-08 12:30:00,35.81,35.89,35.81,35.89,15150.0,27.5509,27.6125,27.5509,27.6125,15150.0
2007-05-08 13:00:00,35.89,35.91,35.88,35.89,9900.0,27.6125,27.6279,27.6048,27.6125,9900.0
2007-05-08 13:30:00,35.87,35.87,35.83,35.84,12150.0,27.5971,27.5971,27.5663,27.574,12150.0
2007-05-08 14:00:00,35.83,35.85,35.83,35.84,13350.0,27.5663,27.5817,27.5663,27.574,13350.0
2007-05-08 14:30:00,35.85,35.85,35.81,35.81,17250.0,27.5817,27.5817,27.5509,27.5509,17250.0
2007-05-08 15:00:00,35.81,35.81,35.81,35.81,13350.0,27.5509,27.5509,27.5509,27.5509,13350.0
2007-05-08 15:30:00,35.81,35.88,35.78,35.88,34800.0,27.5509,27.6048,27.5278,27.6048,34800.0
2007-05-09 09:30:00,35.9,35.9,35.73,35.83,22800.0,27.6202,27.6202,27.4894,27.5663,22800.0
2007-05-09 10:00:00,35.83,35.9,35.83,35.84,10200.0,27.5663,27.6202,27.5663,27.574,10200.0
2007-05-09 10:30:00,35.84,35.87,35.83,35.87,8700.0,27.574,27.5971,27.5663,27.5971,8700.0
2007-05-09 11:00:00,35.86,35.91,35.86,35.87,8400.0,27.5894,27.6279,27.5894,27.5971,8400.0
2007-05-09 11:30:00,35.88,35.91,35.87,35.91,15750.0,27.6048,27.6279,27.5971,27.6279,15750.0
2007-05-09 12:00:00,35.9,35.97,35.9,35.95,8700.0,27.6202,27.674,27.6202,27.6586,8700.0
2007-05-09 12:30:00,35.97,35.99,35.97,35.99,9600.0,27.674,27.6894,27.674,27.6894,9600.0
2007-05-09 13:00:00,35.99,35.99,35.97,35.97,12150.0,27.6894,27.6894,27.674,27.674,12150.0
2007-05-09 13:30:00,35.97,35.99,35.95,35.96,7650.0,27.674,27.6894,27.6586,27.6663,7650.0
2007-05-09 14:00:00,35.97,36.0,35.87,35.91,36300.0,27.674,27.6971,27.5971,27.6279,36300.0
2007-05-09 14:30:00,35.91,36.11,35.83,36.03,42600.0,27.6279,27.7817,27.5663,27.7202,42600.0
2007-05-09 15:00:00,36.03,36.13,36.01,36.12,17250.0,27.7202,27.7971,27.7048,27.7894,17250.0
2007-05-09 15:30:00,36.14,36.23,36.11,36.18,22350.0,27.8048,27.8741,27.7817,27.8356,22350.0
2007-05-10 09:30:00,36.23,36.26,35.95,36.15,35100.0,27.8741,27.8971,27.6586,27.8125,35100.0
2007-05-10 10:00:00,36.13,36.29,36.08,36.22,19800.0,27.7971,27.9202,27.7587,27.8664,19800.0
2007-05-10 10:30:00,36.23,36.27,36.21,36.27,30000.0,27.8741,27.9048,27.8587,27.9048,30000.0
2007-05-10 11:00:00,36.28,36.28,36.19,36.2,42300.0,27.9125,27.9125,27.8433,27.851,42300.0
2007-05-10 11:30:00,36.2,36.21,36.17,36.17,40950.0,27.851,27.8587,27.8279,27.8279,40950.0
2007-05-10 12:00:00,36.17,36.21,36.11,36.2,22650.0,27.8279,27.8587,27.7817,27.851,22650.0
2007-05-10 12:30:00,36.21,36.21,36.17,36.17,13500.0,27.8587,27.8587,27.8279,27.8279,13500.0
2007-05-10 13:00:00,36.17,36.23,36.1,36.23,33900.0,27.8279,27.8741,27.774,27.8741,33900.0
2007-05-10 13:30:00,36.23,36.26,36.07,36.09,92100.0,27.8741,27.8971,27.751,27.7663,92100.0
2007-05-10 14:00:00,36.1,36.2,36.08,36.2,19500.0,27.774,27.851,27.7587,27.851,19500.0
2007-05-10 14:30:00,36.19,36.2,36.13,36.16,10050.0,27.8433,27.851,27.7971,27.8202,10050.0
2007-05-10 15:00:00,36.15,36.15,36.09,36.09,16050.0,27.8125,27.8125,27.7663,27.7663,16050.0
2007-05-10 15:30:00,36.09,36.09,35.95,35.95,47400.0,27.7663,27.7663,27.6586,27.6586,47400.0
2007-05-11 09:30:00,36.09,36.19,36.0,36.08,10500.0,27.7663,27.8433,27.6971,27.7587,10500.0
2007-05-11 10:00:00,36.09,36.09,35.98,36.0,42300.0,27.7663,27.7663,27.6817,27.6971,42300.0
2007-05-11 10:30:00,36.01,36.01,35.89,35.93,19950.0,27.7048,27.7048,27.6125,27.6432,19950.0
2007-05-11 11:00:00,35.93,36.07,35.93,36.07,19500.0,27.6432,27.751,27.6432,27.751,19500.0
2007-05-11 11:30:00,36.05,36.07,36.03,36.04,8850.0,27.7356,27.751,27.7202,27.7279,8850.0
2007-05-11 12:00:00,36.03,36.05,36.01,36.02,6600.0,27.7202,27.7356,27.7048,27.7125,6600.0
2007-05-11 12:30:00,36.03,36.1,36.03,36.09,29100.0,27.7202,27.774,27.7202,27.7663,29100.0
2007-05-11 13:00:00,36.1,36.17,36.07,36.17,39900.0,27.774,27.8279,27.751,27.8279,39900.0
2007-05-11 13:30:00,36.17,36.19,36.12,36.16,23700.0,27.8279,27.8433,27.7894,27.8202,23700.0
2007-05-11 14:00:00,36.12,36.12,36.08,36.11,9000.0,27.7894,27.7894,27.7587,27.7817,9000.0
2007-05-11 14:30:00,36.13,36.21,36.13,36.17,32850.0,27.7971,27.8587,27.7971,27.8279,32850.0
2007-05-11 15:00:00,36.16,36.22,36.16,36.17,12600.0,27.8202,27.8664,27.8202,27.8279,12600.0
2007-05-11 15:30:00,36.17,36.18,36.15,36.16,22200.0,27.8279,27.8356,27.8125,27.8202,22200.0
2007-05-14 09:30:00,36.19,36.21,36.05,36.21,16650.0,27.8433,27.8587,27.7356,27.8587,16650.0
2007-05-14 10:00:00,36.21,36.23,36.18,36.19,12150.0,27.8587,27.8741,27.8356,27.8433,12150.0
2007-05-14 10:30:00,36.17,36.23,36.17,36.21,14700.0,27.8279,27.8741,27.8279,27.8587,14700.0
2007-05-14 11:00:00,36.2,36.22,36.16,36.19,16500.0,27.851,27.8664,27.8202,27.8433,16500.0
2007-05-14 11:30:00,36.16,36.19,36.12,36.13,10500.0,27.8202,27.8433,27.7894,27.7971,10500.0
2007-05-14 12:00:00,36.13,36.13,36.08,36.11,15900.0,27.7971,27.7971,27.7587,27.7817,15900.0
2007-05-14 12:30:00,36.08,36.09,36.04,36.04,5400.0,27.7587,27.7663,27.7279,27.7279,5400.0
2007-05-14 13:00:00,36.05,36.05,35.97,35.98,8250.0,27.7356,27.7356,27.674,27.6817,8250.0
2007-05-14 13:30:00,35.98,35.98,35.93,35.94,8400.0,27.6817,27.6817,27.6432,27.6509,8400.0
2007-05-14 14:00:00,35.92,35.95,35.87,35.95,35400.0,27.6356,27.6586,27.5971,27.6586,35400.0
2007-05-14 14:30:00,35.96,36.1,35.96,36.09,26550.0,27.6663,27.774,27.6663,27.7663,26550.0
2007-05-14 15:00:00,36.09,36.12,36.07,36.08,19200.0,27.7663,27.7894,27.751,27.7587,19200.0
2007-05-14 15:30:00,36.08,36.13,36.06,36.06,13050.0,27.7587,27.7971,27.7433,27.7433,13050.0
2007-05-15 09:30:00,36.05,36.05,35.86,35.93,12000.0,27.7356,27.7356,27.5894,27.6432,12000.0
2007-05-15 10:00:00,35.93,36.15,35.93,36.13,6150.0,27.6432,27.8125,27.6432,27.7971,6150.0
2007-05-15 10:30:00,36.13,36.24,36.1,36.1,27000.0,27.7971,27.8818,27.774,27.774,27000.0
2007-05-15 11:00:00,36.12,36.19,36.11,36.19,16650.0,27.7894,27.8433,27.7817,27.8433,16650.0
2007-05-15 11:30:00,36.19,36.27,36.17,36.22,31050.0,27.8433,27.9048,27.8279,27.8664,31050.0
2007-05-15 12:00:00,36.21,36.23,36.11,36.17,39150.0,27.8587,27.8741,27.7817,27.8279,39150.0
2007-05-15 12:30:00,36.14,36.19,36.09,36.1,34650.0,27.8048,27.8433,27.7663,27.774,34650.0
2007-05-15 13:00:00,36.09,36.09,35.96,36.03,15750.0,27.7663,27.7663,27.6663,27.7202,15750.0
2007-05-15 13:30:00,36.03,36.03,35.91,36.0,19050.0,27.7202,27.7202,27.6279,27.6971,19050.0
2007-05-15 14:00:00,35.99,36.03,35.95,35.98,15300.0,27.6894,27.7202,27.6586,27.6817,15300.0
2007-05-15 14:30:00,36.0,36.04,35.87,35.92,16350.0,27.6971,27.7279,27.5971,27.6356,16350.0
2007-05-15 15:00:00,35.93,35.96,35.86,35.92,16350.0,27.6432,27.6663,27.5894,27.6356,16350.0
2007-05-15 15:30:00,35.92,35.98,35.87,35.88,31350.0,27.6356,27.6817,27.5971,27.6048,31350.0
2007-05-16 09:30:00,36.0,36.0,35.83,35.86,38250.0,27.6971,27.6971,27.5663,27.5894,38250.0
2007-05-16 10:00:00,35.86,35.93,35.83,35.89,51150.0,27.5894,27.6432,27.5663,27.6125,51150.0
2007-05-16 10:30:00,35.89,35.93,35.73,35.74,33300.0,27.6125,27.6432,27.4894,27.4971,33300.0
2007-05-16 11:00:00,35.75,35.79,35.67,35.76,14550.0,27.5048,27.5355,27.4432,27.5125,14550.0
2007-05-16 11:30:00,35.77,35.87,35.75,35.87,63600.0,27.5201,27.5971,27.5048,27.5971,63600.0
2007-05-16 12:00:00,35.85,35.87,35.77,35.79,45600.0,27.5817,27.5971,27.5201,27.5355,45600.0
2007-05-16 12:30:00,35.81,35.86,35.78,35.81,13350.0,27.5509,27.5894,27.5278,27.5509,13350.0
2007-05-16 13:00:00,35.82,35.83,35.81,35.83,2550.0,27.5586,27.5663,27.5509,27.5663,2550.0
2007-05-16 13:30:00,35.82,35.87,35.73,35.87,18450.0,27.5586,27.5971,27.4894,27.5971,18450.0
2007-05-16 14:00:00,35.87,35.98,35.87,35.93,6750.0,27.5971,27.6817,27.5971,27.6432,6750.0
2007-05-16 14:30:00,35.94,35.99,35.93,35.99,5100.0,27.6509,27.6894,27.6432,27.6894,5100.0
2007-05-16 15:00:00,35.98,35.98,35.92,35.95,4950.0,27.6817,27.6817,27.6356,27.6586,4950.0
2007-05-16 15:30:00,35.96,36.07,35.96,36.07,17250.0,27.6663,27.751,27.6663,27.751,17250.0
2007-05-17 09:30:00,36.08,36.11,35.87,35.95,62400.0,27.7587,27.7817,27.5971,27.6586,62400.0
2007-05-17 10:00:00,35.93,36.0,35.9,35.93,51900.0,27.6432,27.6971,27.6202,27.6432,51900.0
2007-05-17 10:30:00,35.93,35.98,35.84,35.97,37950.0,27.6432,27.6817,27.574,27.674,37950.0
2007-05-17 11:00:00,35.97,35.98,35.84,35.95,19200.0,27.674,27.6817,27.574,27.6586,19200.0
2007-05-17 11:30:00,35.93,36.05,35.89,35.99,42000.0,27.6432,27.7356,27.6125,27.6894,42000.0
2007-05-17 12:00:00,35.99,36.17,35.99,36.13,68400.0,27.6894,27.8279,27.6894,27.7971,68400.0
2007-05-17 12:30:00,36.13,36.15,36.05,36.06,48150.0,27.7971,27.8125,27.7356,27.7433,48150.0
2007-05-17 13:00:00,36.05,36.13,35.97,36.13,18900.0,27.7356,27.7971,27.674,27.7971,18900.0
2007-05-17 13:30:00,36.13,36.13,36.03,36.1,27900.0,27.7971,27.7971,27.7202,27.774,27900.0
2007-05-17 14:00:00,36.13,36.14,36.08,36.13,22200.0,27.7971,27.8048,27.7587,27.7971,22200.0
2007-05-17 14:30:00,36.13,36.2,36.1,36.19,15300.0,27.7971,27.851,27.774,27.8433,15300.0
2007-05-17 15:00:00,36.19,36.27,36.19,36.25,13350.0,27.8433,27.9048,27.8433,27.8894,13350.0
2007-05-17 15:30:00,36.25,36.25,36.13,36.13,42600.0,27.8894,27.8894,27.7971,27.7971,42600.0
2007-05-18 09:30:00,36.75,36.75,36.19,36.29,65100.0,28.2741,28.2741,27.8433,27.9202,65100.0
2007-05-18 10:00:00,36.31,36.44,36.3,36.43,59850.0,27.9356,28.0356,27.9279,28.0279,59850.0
2007-05-18 10:30:00,36.41,36.43,36.32,36.37,25800.0,28.0125,28.0279,27.9433,27.9818,25800.0
2007-05-18 11:00:00,36.35,36.35,36.31,36.35,17700.0,27.9664,27.9664,27.9356,27.9664,17700.0
2007-05-18 11:30:00,36.35,36.4,36.34,36.4,8100.0,27.9664,28.0048,27.9587,28.0048,8100.0
2007-05-18 12:00:00,36.39,36.53,36.39,36.53,12750.0,27.9972,28.1049,27.9972,28.1049,12750.0
2007-05-18 12:30:00,36.53,36.66,36.52,36.59,23850.0,28.1049,28.2049,28.0972,28.151,23850.0
2007-05-18 13:00:00,36.6,36.62,36.55,36.55,14400.0,28.1587,28.1741,28.1203,28.1203,14400.0
2007-05-18 13:30:00,36.56,36.56,36.49,36.53,14400.0,28.1279,28.1279,28.0741,28.1049,14400.0
2007-05-18 14:00:00,36.53,36.53,36.49,36.49,19950.0,28.1049,28.1049,28.0741,28.0741,19950.0
2007-05-18 14:30:00,36.5,36.5,36.33,36.4,35850.0,28.0818,28.0818,27.951,28.0048,35850.0
2007-05-18 15:00:00,36.41,36.5,36.31,36.4,42600.0,28.0125,28.0818,27.9356,28.0048,42600.0
2007-05-18 15:30:00,36.4,36.42,36.33,36.35,35400.0,28.0048,28.0202,27.951,27.9664,35400.0
2007-05-21 09:30:00,36.4,36.49,36.36,36.41,41400.0,28.0048,28.0741,27.9741,28.0125,41400.0
2007-05-21 10:00:00,36.39,36.4,36.37,36.38,8400.0,27.9972,28.0048,27.9818,27.9895,8400.0
2007-05-21 10:30:00,36.35,36.43,36.34,36.43,30300.0,27.9664,28.0279,27.9587,28.0279,30300.0
2007-05-21 11:00:00,36.43,36.43,36.39,36.39,11700.0,28.0279,28.0279,27.9972,27.9972,11700.0
2007-05-21 11:30:00,36.39,36.4,36.37,36.4,12300.0,27.9972,28.0048,27.9818,28.0048,12300.0
2007-05-21 12:00:00,36.39,36.49,36.39,36.48,24450.0,27.9972,28.0741,27.9972,28.0664,24450.0
2007-05-21 12:30:00,36.48,36.49,36.45,36.49,7650.0,28.0664,28.0741,28.0433,28.0741,7650.0
2007-05-21 13:00:00,36.49,36.5,36.47,36.49,3300.0,28.0741,28.0818,28.0587,28.0741,3300.0
2007-05-21 13:30:00,36.49,36.49,36.47,36.47,5250.0,28.0741,28.0741,28.0587,28.0587,5250.0
2007-05-21 14:00:00,36.44,36.46,36.37,36.37,9600.0,28.0356,28.051,27.9818,27.9818,9600.0
2007-05-21 14:30:00,36.36,36.38,36.33,36.35,9450.0,27.9741,27.9895,27.951,27.9664,9450.0
2007-05-21 15:00:00,36.35,36.35,36.21,36.23,7650.0,27.9664,27.9664,27.8587,27.8741,7650.0
2007-05-21 15:30:00,36.21,36.29,36.21,36.29,16200.0,27.8587,27.9202,27.8587,27.9202,16200.0
2007-05-22 09:30:00,37.51,37.51,36.27,36.31,36200.0,28.8588,28.8588,27.9048,27.9356,36200.0
2007-05-22 10:00:00,36.31,36.31,36.11,36.23,22800.0,27.9356,27.9356,27.7817,27.8741,22800.0
2007-05-22 10:30:00,36.25,36.29,36.2,36.21,19000.0,27.8894,27.9202,27.851,27.8587,19000.0
2007-05-22 11:00:00,36.21,36.29,36.2,36.28,20100.0,27.8587,27.9202,27.851,27.9125,20100.0
2007-05-22 11:30:00,36.27,36.28,36.18,36.18,22100.0,27.9048,27.9125,27.8356,27.8356,22100.0
2007-05-22 12:00:00,36.18,36.28,36.18,36.26,10900.0,27.8356,27.9125,27.8356,27.8971,10900.0
2007-05-22 12:30:00,36.28,36.34,36.25,36.31,12000.0,27.9125,27.9587,27.8894,27.9356,12000.0
2007-05-22 13:00:00,36.3,36.41,36.3,36.4,14000.0,27.9279,28.0125,27.9279,28.0048,14000.0
2007-05-22 13:30:00,36.4,36.49,36.39,36.47,8900.0,28.0048,28.0741,27.9972,28.0587,8900.0
2007-05-22 14:00:00,36.48,36.54,36.47,36.47,11400.0,28.0664,28.1126,28.0587,28.0587,11400.0
2007-05-22 14:30:00,36.48,36.54,36.46,36.51,10500.0,28.0664,28.1126,28.051,28.0895,10500.0
2007-05-22 15:00:00,36.51,36.51,36.45,36.46,10800.0,28.0895,28.0895,28.0433,28.051,10800.0
2007-05-22 15:30:00,36.46,36.52,36.45,36.48,27400.0,28.051,28.0972,28.0433,28.0664,27400.0
2007-05-23 09:30:00,36.56,36.74,36.44,36.6,52500.0,28.1279,28.2664,28.0356,28.1587,52500.0
2007-05-23 10:00:00,36.59,36.78,36.59,36.78,41400.0,28.151,28.2972,28.151,28.2972,41400.0
2007-05-23 10:30:00,36.78,36.78,36.69,36.72,19700.0,28.2972,28.2972,28.228,28.251,19700.0
2007-05-23 11:00:00,36.7,36.73,36.59,36.6,13800.0,28.2357,28.2587,28.151,28.1587,13800.0
2007-05-23 11:30:00,36.6,36.61,36.54,36.54,12100.0,28.1587,28.1664,28.1126,28.1126,12100.0
2007-05-23 12:00:00,36.55,36.55,36.46,36.54,18100.0,28.1203,28.1203,28.051,28.1126,18100.0
2007-05-23 12:30:00,36.54,36.59,36.53,36.57,14400.0,28.1126,28.151,28.1049,28.1356,14400.0
2007-05-23 13:00:00,36.57,36.59,36.55,36.57,8300.0,28.1356,28.151,28.1203,28.1356,8300.0
2007-05-23 13:30:00,36.56,36.58,36.49,36.49,15600.0,28.1279,28.1433,28.0741,28.0741,15600.0
2007-05-23 14:00:00,36.5,36.5,36.31,36.32,27600.0,28.0818,28.0818,27.9356,27.9433,27600.0
2007-05-23 14:30:00,36.3,36.35,36.3,36.32,29900.0,27.9279,27.9664,27.9279,27.9433,29900.0
2007-05-23 15:00:00,36.33,36.33,36.25,36.28,34800.0,27.951,27.951,27.8894,27.9125,34800.0
2007-05-23 15:30:00,36.28,36.3,36.14,36.18,31000.0,27.9125,27.9279,27.8048,27.8356,31000.0
2007-05-24 09:30:00,36.25,36.37,36.25,36.27,18500.0,27.8894,27.9818,27.8894,27.9048,18500.0
2007-05-24 10:00:00,36.27,36.32,36.24,36.31,31000.0,27.9048,27.9433,27.8818,27.9356,31000.0
2007-05-24 10:30:00,36.31,36.32,36.1,36.12,26600.0,27.9356,27.9433,27.774,27.7894,26600.0
2007-05-24 11:00:00,36.1,36.2,35.91,35.92,13400.0,27.774,27.851,27.6279,27.6356,13400.0
2007-05-24 11:30:00,35.94,36.03,35.93,36.02,13300.0,27.6509,27.7202,27.6432,27.7125,13300.0
2007-05-24 12:00:00,36.04,36.04,35.9,35.9,7900.0,27.7279,27.7279,27.6202,27.6202,7900.0
2007-05-24 12:30:00,35.87,35.9,35.75,35.77,15800.0,27.5971,27.6202,27.5048,27.5201,15800.0
2007-05-24 13:00:00,35.77,35.88,35.76,35.83,10900.0,27.5201,27.6048,27.5125,27.5663,10900.0
2007-05-24 13:30:00,35.81,35.86,35.76,35.82,9400.0,27.5509,27.5894,27.5125,27.5586,9400.0
2007-05-24 14:00:00,35.83,35.83,35.75,35.76,18500.0,27.5663,27.5663,27.5048,27.5125,18500.0
2007-05-24 14:30:00,35.76,35.76,35.66,35.68,33900.0,27.5125,27.5125,27.4355,27.4509,33900.0
2007-05-24 15:00:00,35.67,35.69,35.66,35.66,21900.0,27.4432,27.4586,27.4355,27.4355,21900.0
2007-05-24 15:30:00,35.65,35.66,35.58,35.59,21600.0,27.4278,27.4355,27.374,27.3817,21600.0
2007-05-25 09:30:00,35.43,35.85,35.43,35.84,16800.0,27.2586,27.5817,27.2586,27.574,16800.0
2007-05-25 10:00:00,35.83,35.88,35.78,35.82,13800.0,27.5663,27.6048,27.5278,27.5586,13800.0
2007-05-25 10:30:00,35.82,35.86,35.78,35.8,23700.0,27.5586,27.5894,27.5278,27.5432,23700.0
2007-05-25 11:00:00,35.79,35.8,35.75,35.77,10500.0,27.5355,27.5432,27.5048,27.5201,10500.0
2007-05-25 11:30:00,35.76,35.8,35.72,35.76,25200.0,27.5125,27.5432,27.4817,27.5125,25200.0
2007-05-25 12:00:00,35.77,35.79,35.69,35.71,13800.0,27.5201,27.5355,27.4586,27.474,13800.0
2007-05-25 12:30:00,35.71,35.71,35.65,35.66,8600.0,27.474,27.474,27.4278,27.4355,8600.0
2007-05-25 13:00:00,35.66,35.7,35.66,35.7,10800.0,27.4355,27.4663,27.4355,27.4663,10800.0
2007-05-25 13:30:00,35.69,35.72,35.67,35.68,14400.0,27.4586,27.4817,27.4432,27.4509,14400.0
2007-05-25 14:00:00,35.69,35.71,35.63,35.65,25500.0,27.4586,27.474,27.4124,27.4278,25500.0
2007-05-25 14:30:00,35.65,35.71,35.64,35.7,20600.0,27.4278,27.474,27.4201,27.4663,20600.0
2007-05-25 15:00:00,35.7,35.75,35.69,35.75,26600.0,27.4663,27.5048,27.4586,27.5048,26600.0
2007-05-25 15:30:00,35.76,35.93,35.75,35.91,37700.0,27.5125,27.6432,27.5048,27.6279,37700.0
2007-05-29 09:30:00,37.56,37.58,36.5,36.9,94800.0,28.8973,28.9127,28.0818,28.3895,94800.0
2007-05-29 10:00:00,36.94,37.03,36.84,37.0,43000.0,28.4203,28.4895,28.3434,28.4665,43000.0
2007-05-29 10:30:00,36.99,37.01,36.92,36.96,38800.0,28.4588,28.4742,28.4049,28.4357,38800.0
2007-05-29 11:00:00,36.96,37.13,36.96,37.07,26800.0,28.4357,28.5665,28.4357,28.5203,26800.0
2007-05-29 11:30:00,37.08,37.33,37.08,37.28,40500.0,28.528,28.7204,28.528,28.6819,40500.0
2007-05-29 12:00:00,37.28,37.29,37.2,37.21,20900.0,28.6819,28.6896,28.6203,28.628,20900.0
2007-05-29 12:30:00,37.21,37.25,37.21,37.25,36700.0,28.628,28.6588,28.628,28.6588,36700.0
2007-05-29 13:00:00,37.25,37.26,37.11,37.16,21100.0,28.6588,28.6665,28.5511,28.5896,21100.0
2007-05-29 13:30:00,37.16,37.18,37.13,37.15,15800.0,28.5896,28.605,28.5665,28.5819,15800.0
2007-05-29 14:00:00,37.15,37.18,37.13,37.15,17600.0,28.5819,28.605,28.5665,28.5819,17600.0
2007-05-29 14:30:00,37.15,37.15,37.08,37.09,22800.0,28.5819,28.5819,28.528,28.5357,22800.0
2007-05-29 15:00:00,37.09,37.18,37.09,37.18,35000.0,28.5357,28.605,28.5357,28.605,35000.0
2007-05-29 15:30:00,37.17,37.32,37.17,37.28,59800.0,28.5973,28.7127,28.5973,28.6819,59800.0
2007-05-30 09:30:00,37.59,37.59,36.99,37.21,27500.0,28.9204,28.9204,28.4588,28.628,27500.0
2007-05-30 10:00:00,37.22,37.38,37.14,37.27,52500.0,28.6357,28.7588,28.5742,28.6742,52500.0
2007-05-30 10:30:00,37.27,37.32,37.13,37.24,46900.0,28.6742,28.7127,28.5665,28.6511,46900.0
2007-05-30 11:00:00,37.27,37.33,37.19,37.31,25600.0,28.6742,28.7204,28.6126,28.705,25600.0
2007-05-30 11:30:00,37.27,37.33,37.25,37.25,22500.0,28.6742,28.7204,28.6588,28.6588,22500.0
2007-05-30 12:00:00,37.24,37.27,37.22,37.26,14100.0,28.6511,28.6742,28.6357,28.6665,14100.0
2007-05-30 12:30:00,37.26,37.29,37.26,37.29,17000.0,28.6665,28.6896,28.6665,28.6896,17000.0
2007-05-30 13:00:00,37.29,37.34,37.29,37.33,20300.0,28.6896,28.7281,28.6896,28.7204,20300.0
2007-05-30 13:30:00,37.33,37.34,37.3,37.31,21700.0,28.7204,28.7281,28.6973,28.705,21700.0
2007-05-30 14:00:00,37.31,37.34,37.2,37.29,43000.0,28.705,28.7281,28.6203,28.6896,43000.0
2007-05-30 14:30:00,37.3,37.33,37.28,37.3,25800.0,28.6973,28.7204,28.6819,28.6973,25800.0
2007-05-30 15:00:00,37.3,37.34,37.28,37.33,65800.0,28.6973,28.7281,28.6819,28.7204,65800.0
2007-05-30 15:30:00,37.31,37.39,37.29,37.31,38700.0,28.705,28.7665,28.6896,28.705,38700.0
2007-05-31 09:30:00,37.87,38.1,37.27,38.06,103100.0,29.1358,29.3128,28.6742,29.282,103100.0
2007-05-31 10:00:00,38.06,38.19,37.75,37.85,67000.0,29.282,29.382,29.0435,29.1204,67000.0
2007-05-31 10:30:00,37.86,37.9,37.81,37.85,53000.0,29.1281,29.1589,29.0897,29.1204,53000.0
2007-05-31 11:00:00,37.85,37.88,37.56,37.6,48200.0,29.1204,29.1435,28.8973,28.9281,48200.0
2007-05-31 11:30:00,37.59,37.63,37.49,37.57,33900.0,28.9204,28.9512,28.8435,28.905,33900.0
2007-05-31 12:00:00,37.59,37.6,37.56,37.59,16200.0,28.9204,28.9281,28.8973,28.9204,16200.0
2007-05-31 12:30:00,37.6,37.6,37.59,37.59,6700.0,28.9281,28.9281,28.9204,28.9204,6700.0
2007-05-31 13:00:00,37.59,37.6,37.43,37.43,11600.0,28.9204,28.9281,28.7973,28.7973,11600.0
2007-05-31 13:30:00,37.44,37.44,37.39,37.4,25700.0,28.805,28.805,28.7665,28.7742,25700.0
2007-05-31 14:00:00,37.4,37.52,37.39,37.51,15700.0,28.7742,28.8665,28.7665,28.8588,15700.0
2007-05-31 14:30:00,37.52,37.58,37.52,37.56,12800.0,28.8665,28.9127,28.8665,28.8973,12800.0
2007-05-31 15:00:00,37.56,37.63,37.54,37.55,23900.0,28.8973,28.9512,28.8819,28.8896,23900.0
2007-05-31 15:30:00,37.55,37.81,37.54,37.65,32600.0,28.8896,29.0897,28.8819,28.9666,32600.0
2007-06-01 09:30:00,37.9,38.22,37.9,38.21,21100.0,29.1589,29.4051,29.1589,29.3974,21100.0
2007-06-01 10:00:00,38.19,38.34,38.02,38.02,24600.0,29.382,29.4974,29.2512,29.2512,24600.0
2007-06-01 10:30:00,38.02,38.1,37.97,38.04,23000.0,29.2512,29.3128,29.2127,29.2666,23000.0
2007-06-01 11:00:00,38.02,38.1,38.0,38.07,23000.0,29.2512,29.3128,29.2358,29.2897,23000.0
2007-06-01 11:30:00,38.08,38.09,38.01,38.08,12800.0,29.2974,29.3051,29.2435,29.2974,12800.0
2007-06-01 12:00:00,38.07,38.1,37.91,37.91,14100.0,29.2897,29.3128,29.1666,29.1666,14100.0
2007-06-01 12:30:00,37.92,37.96,37.88,37.96,12600.0,29.1743,29.2051,29.1435,29.2051,12600.0
2007-06-01 13:00:00,37.97,38.1,37.96,38.0,12600.0,29.2127,29.3128,29.2051,29.2358,12600.0
2007-06-01 13:30:00,37.99,37.99,37.88,37.88,16300.0,29.2281,29.2281,29.1435,29.1435,16300.0
2007-06-01 14:00:00,37.9,37.93,37.85,37.91,12400.0,29.1589,29.182,29.1204,29.1666,12400.0
2007-06-01 14:30:00,37.9,37.93,37.86,37.89,8900.0,29.1589,29.182,29.1281,29.1512,8900.0
2007-06-01 15:00:00,37.88,37.96,37.87,37.91,18300.0,29.1435,29.2051,29.1358,29.1666,18300.0
2007-06-01 15:30:00,37.91,37.94,37.85,37.91,27400.0,29.1666,29.1897,29.1204,29.1666,27400.0
2007-06-04 09:30:00,37.77,37.85,37.68,37.8,12300.0,29.0589,29.1204,28.9896,29.082,12300.0
2007-06-04 10:00:00,37.8,37.85,37.77,37.85,14900.0,29.082,29.1204,29.0589,29.1204,14900.0
2007-06-04 10:30:00,37.85,37.85,37.81,37.82,7500.0,29.1204,29.1204,29.0897,29.0973,7500.0
2007-06-04 11:00:00,37.82,37.83,37.81,37.83,39500.0,29.0973,29.105,29.0897,29.105,39500.0
2007-06-04 11:30:00,37.83,37.89,37.82,37.85,17900.0,29.105,29.1512,29.0973,29.1204,17900.0
2007-06-04 12:00:00,37.85,37.86,37.83,37.85,11800.0,29.1204,29.1281,29.105,29.1204,11800.0
2007-06-04 12:30:00,37.85,37.86,37.8,37.8,12500.0,29.1204,29.1281,29.082,29.082,12500.0
2007-06-04 13:00:00,37.81,37.83,37.79,37.81,11900.0,29.0897,29.105,29.0743,29.0897,11900.0
2007-06-04 13:30:00,37.81,37.85,37.81,37.85,10500.0,29.0897,29.1204,29.0897,29.1204,10500.0
2007-06-04 14:00:00,37.85,37.85,37.84,37.85,10200.0,29.1204,29.1204,29.1127,29.1204,10200.0
2007-06-04 14:30:00,37.84,37.85,37.84,37.85,19600.0,29.1127,29.1204,29.1127,29.1204,19600.0
2007-06-04 15:00:00,37.85,37.92,37.84,37.92,16400.0,29.1204,29.1743,29.1127,29.1743,16400.0
2007-06-04 15:30:00,37.92,37.92,37.82,37.87,55100.0,29.1743,29.1743,29.0973,29.1358,55100.0
2007-06-05 09:30:00,37.92,37.99,37.83,37.85,31100.0,29.1743,29.2281,29.105,29.1204,31100.0
2007-06-05 10:00:00,37.85,37.93,37.84,37.91,28100.0,29.1204,29.182,29.1127,29.1666,28100.0
2007-06-05 10:30:00,37.9,38.0,37.89,37.99,41600.0,29.1589,29.2358,29.1512,29.2281,41600.0
2007-06-05 11:00:00,37.99,38.01,37.96,37.97,18300.0,29.2281,29.2435,29.2051,29.2127,18300.0
2007-06-05 11:30:00,37.96,37.97,37.87,37.89,14200.0,29.2051,29.2127,29.1358,29.1512,14200.0
2007-06-05 12:00:00,37.88,37.88,37.78,37.79,14000.0,29.1435,29.1435,29.0666,29.0743,14000.0
2007-06-05 12:30:00,37.78,37.79,37.78,37.79,12600.0,29.0666,29.0743,29.0666,29.0743,12600.0
2007-06-05 13:00:00,37.79,37.9,37.78,37.82,20400.0,29.0743,29.1589,29.0666,29.0973,20400.0
2007-06-05 13:30:00,37.82,37.83,37.76,37.77,18100.0,29.0973,29.105,29.0512,29.0589,18100.0
2007-06-05 14:00:00,37.77,37.8,37.73,37.73,24500.0,29.0589,29.082,29.0281,29.0281,24500.0
2007-06-05 14:30:00,37.73,37.74,37.68,37.69,25400.0,29.0281,29.0358,28.9896,28.9973,25400.0
2007-06-05 15:00:00,37.68,37.7,37.67,37.69,25100.0,28.9896,29.005,28.9819,28.9973,25100.0
2007-06-05 15:30:00,37.7,37.78,37.68,37.71,58300.0,29.005,29.0666,28.9896,29.0127,58300.0
2007-06-06 09:30:00,37.74,37.74,37.24,37.38,31600.0,29.0358,29.0358,28.6511,28.7588,31600.0
2007-06-06 10:00:00,37.36,37.38,37.11,37.13,27200.0,28.7434,28.7588,28.5511,28.5665,27200.0
2007-06-06 10:30:00,37.13,37.22,37.03,37.19,32400.0,28.5665,28.6357,28.4895,28.6126,32400.0
2007-06-06 11:00:00,37.19,37.23,37.16,37.19,17500.0,28.6126,28.6434,28.5896,28.6126,17500.0
2007-06-06 11:30:00,37.17,37.18,37.04,37.06,20800.0,28.5973,28.605,28.4972,28.5126,20800.0
2007-06-06 12:00:00,37.05,37.06,37.03,37.03,18100.0,28.5049,28.5126,28.4895,28.4895,18100.0
2007-06-06 12:30:00,37.03,37.04,37.01,37.04,10600.0,28.4895,28.4972,28.4742,28.4972,10600.0
2007-06-06 13:00:00,37.02,37.03,36.96,37.0,14600.0,28.4819,28.4895,28.4357,28.4665,14600.0
2007-06-06 13:30:00,36.98,37.03,36.98,37.0,14700.0,28.4511,28.4895,28.4511,28.4665,14700.0
2007-06-06 14:00:00,37.01,37.03,36.9,36.95,17700.0,28.4742,28.4895,28.3895,28.428,17700.0
2007-06-06 14:30:00,36.93,37.01,36.92,37.0,14000.0,28.4126,28.4742,28.4049,28.4665,14000.0
2007-06-06 15:00:00,37.01,37.13,36.99,37.06,23000.0,28.4742,28.5665,28.4588,28.5126,23000.0
2007-06-06 15:30:00,37.06,37.11,37.04,37.04,25400.0,28.5126,28.5511,28.4972,28.4972,25400.0
2007-06-07 09:30:00,37.07,37.23,36.98,37.2,35900.0,28.5203,28.6434,28.4511,28.6203,35900.0
2007-06-07 10:00:00,37.19,37.22,37.16,37.17,25800.0,28.6126,28.6357,28.5896,28.5973,25800.0
2007-06-07 10:30:00,37.17,37.17,37.07,37.09,12600.0,28.5973,28.5973,28.5203,28.5357,12600.0
2007-06-07 11:00:00,37.09,37.13,36.96,37.02,17000.0,28.5357,28.5665,28.4357,28.4819,17000.0
2007-06-07 11:30:00,37.02,37.03,37.0,37.03,8100.0,28.4819,28.4895,28.4665,28.4895,8100.0
2007-06-07 12:00:00,37.01,37.03,37.0,37.03,9500.0,28.4742,28.4895,28.4665,28.4895,9500.0
2007-06-07 12:30:00,37.03,37.03,36.84,36.86,12100.0,28.4895,28.4895,28.3434,28.3588,12100.0
2007-06-07 13:00:00,36.87,36.93,36.83,36.83,17400.0,28.3664,28.4126,28.3357,28.3357,17400.0
2007-06-07 13:30:00,36.81,36.81,36.67,36.71,21900.0,28.3203,28.3203,28.2126,28.2434,21900.0
2007-06-07 14:00:00,36.69,36.7,36.64,36.64,16100.0,28.228,28.2357,28.1895,28.1895,16100.0
2007-06-07 14:30:00,36.64,36.69,36.58,36.64,17600.0,28.1895,28.228,28.1433,28.1895,17600.0
2007-06-07 15:00:00,36.64,36.66,36.6,36.64,28600.0,28.1895,28.2049,28.1587,28.1895,28600.0
2007-06-07 15:30:00,36.62,36.63,36.43,36.43,25100.0,28.1741,28.1818,28.0279,28.0279,25100.0
2007-06-08 09:30:00,36.58,36.92,36.58,36.83,38500.0,28.1433,28.4049,28.1433,28.3357,38500.0
2007-06-08 10:00:00,36.81,36.82,36.74,36.82,14900.0,28.3203,28.328,28.2664,28.328,14900.0
2007-06-08 10:30:00,36.81,36.91,36.77,36.91,19300.0,28.3203,28.3972,28.2895,28.3972,19300.0
2007-06-08 11:00:00,36.9,36.92,36.76,36.81,21400.0,28.3895,28.4049,28.2818,28.3203,21400.0
2007-06-08 11:30:00,36.82,36.85,36.8,36.82,5800.0,28.328,28.3511,28.3126,28.328,5800.0
2007-06-08 12:00:00,36.81,36.82,36.76,36.76,11500.0,28.3203,28.328,28.2818,28.2818,11500.0
2007-06-08 12:30:00,36.77,36.77,36.73,36.74,4500.0,28.2895,28.2895,28.2587,28.2664,4500.0
2007-06-08 13:00:00,36.74,36.79,36.74,36.77,9900.0,28.2664,28.3049,28.2664,28.2895,9900.0
2007-06-08 13:30:00,36.79,36.82,36.74,36.74,18300.0,28.3049,28.328,28.2664,28.2664,18300.0
2007-06-08 14:00:00,36.76,36.87,36.74,36.82,19500.0,28.2818,28.3664,28.2664,28.328,19500.0
2007-06-08 14:30:00,36.82,36.82,36.75,36.82,14300.0,28.328,28.328,28.2741,28.328,14300.0
2007-06-08 15:00:00,36.79,36.9,36.78,36.89,19400.0,28.3049,28.3895,28.2972,28.3818,19400.0
2007-06-08 15:30:00,36.89,37.07,36.89,36.99,23500.0,28.3818,28.5203,28.3818,28.4588,23500.0
2007-06-11 09:30:00,37.08,37.32,37.05,37.24,26300.0,28.528,28.7127,28.5049,28.6511,26300.0
2007-06-11 10:00:00,37.25,37.27,37.18,37.2,33600.0,28.6588,28.6742,28.605,28.6203,33600.0
2007-06-11 10:30:00,37.2,37.21,37.17,37.21,15000.0,28.6203,28.628,28.5973,28.628,15000.0
2007-06-11 11:00:00,37.23,37.31,37.22,37.27,15300.0,28.6434,28.705,28.6357,28.6742,15300.0
2007-06-11 11:30:00,37.28,37.39,37.28,37.39,7700.0,28.6819,28.7665,28.6819,28.7665,7700.0
2007-06-11 12:00:00,37.39,37.4,37.39,37.4,6400.0,28.7665,28.7742,28.7665,28.7742,6400.0
2007-06-11 12:30:00,37.4,37.5,37.39,37.5,8400.0,28.7742,28.8511,28.7665,28.8511,8400.0
2007-06-11 13:00:00,37.49,37.58,37.48,37.58,9900.0,28.8435,28.9127,28.8358,28.9127,9900.0
2007-06-11 13:30:00,37.58,37.58,37.56,37.56,6900.0,28.9127,28.9127,28.8973,28.8973,6900.0
2007-06-11 14:00:00,37.56,37.57,37.51,37.51,9700.0,28.8973,28.905,28.8588,28.8588,9700.0
2007-06-11 14:30:00,37.5,37.5,37.42,37.43,11900.0,28.8511,28.8511,28.7896,28.7973,11900.0
2007-06-11 15:00:00,37.42,37.43,37.4,37.43,11100.0,28.7896,28.7973,28.7742,28.7973,11100.0
2007-06-11 15:30:00,37.42,37.44,37.42,37.43,29800.0,28.7896,28.805,28.7896,28.7973,29800.0
2007-06-12 09:30:00,37.43,37.43,37.11,37.13,14700.0,28.7973,28.7973,28.5511,28.5665,14700.0
2007-06-12 10:00:00,37.11,37.13,37.01,37.02,10700.0,28.5511,28.5665,28.4742,28.4819,10700.0
2007-06-12 10:30:00,37.03,37.11,37.03,37.08,19400.0,28.4895,28.5511,28.4895,28.528,19400.0
2007-06-12 11:00:00,37.09,37.09,37.0,37.03,11400.0,28.5357,28.5357,28.4665,28.4895,11400.0
2007-06-12 11:30:00,37.04,37.04,36.95,36.97,28500.0,28.4972,28.4972,28.428,28.4434,28500.0
2007-06-12 12:00:00,36.99,37.0,36.93,36.96,7100.0,28.4588,28.4665,28.4126,28.4357,7100.0
2007-06-12 12:30:00,36.94,36.94,36.88,36.89,6400.0,28.4203,28.4203,28.3741,28.3818,6400.0
2007-06-12 13:00:00,36.9,37.04,36.9,37.0,19600.0,28.3895,28.4972,28.3895,28.4665,19600.0
2007-06-12 13:30:00,37.0,37.1,36.96,37.05,27800.0,28.4665,28.5434,28.4357,28.5049,27800.0
2007-06-12 14:00:00,37.08,37.11,37.03,37.06,27000.0,28.528,28.5511,28.4895,28.5126,27000.0
2007-06-12 14:30:00,37.06,37.11,36.96,37.0,28600.0,28.5126,28.5511,28.4357,28.4665,28600.0
2007-06-12 15:00:00,37.01,37.02,36.85,36.9,24000.0,28.4742,28.4819,28.3511,28.3895,24000.0
2007-06-12 15:30:00,36.9,36.93,36.79,36.83,33700.0,28.3895,28.4126,28.3049,28.3357,33700.0
2007-06-13 09:30:00,36.99,37.02,36.87,36.87,11600.0,28.4588,28.4819,28.3664,28.3664,11600.0
2007-06-13 10:00:00,36.88,37.06,36.8,37.03,26600.0,28.3741,28.5126,28.3126,28.4895,26600.0
2007-06-13 10:30:00,36.98,37.07,36.98,37.01,18500.0,28.4511,28.5203,28.4511,28.4742,18500.0
2007-06-13 11:00:00,37.02,37.06,36.97,37.02,20600.0,28.4819,28.5126,28.4434,28.4819,20600.0
2007-06-13 11:30:00,37.02,37.07,37.0,37.03,7600.0,28.4819,28.5203,28.4665,28.4895,7600.0
2007-06-13 12:00:00,37.03,37.05,36.97,36.98,12700.0,28.4895,28.5049,28.4434,28.4511,12700.0
2007-06-13 12:30:00,36.98,37.06,36.93,37.02,13900.0,28.4511,28.5126,28.4126,28.4819,13900.0
2007-06-13 13:00:00,36.98,36.99,36.89,36.92,18400.0,28.4511,28.4588,28.3818,28.4049,18400.0
2007-06-13 13:30:00,36.91,37.0,36.91,37.0,11800.0,28.3972,28.4665,28.3972,28.4665,11800.0
2007-06-13 14:00:00,37.0,37.1,37.0,37.04,29700.0,28.4665,28.5434,28.4665,28.4972,29700.0
2007-06-13 14:30:00,37.04,37.17,37.02,37.17,13500.0,28.4972,28.5973,28.4819,28.5973,13500.0
2007-06-13 15:00:00,37.2,37.21,37.12,37.13,9700.0,28.6203,28.628,28.5588,28.5665,9700.0
2007-06-13 15:30:00,37.13,37.28,37.12,37.28,16100.0,28.5665,28.6819,28.5588,28.6819,16100.0
2007-06-14 09:30:00,37.35,37.56,37.27,37.56,8000.0,28.7357,28.8973,28.6742,28.8973,8000.0
2007-06-14 10:00:00,37.56,37.56,37.44,37.47,6700.0,28.8973,28.8973,28.805,28.8281,6700.0
2007-06-14 10:30:00,37.46,37.49,37.45,37.46,9800.0,28.8204,28.8435,28.8127,28.8204,9800.0
2007-06-14 11:00:00,37.46,37.46,37.42,37.45,9800.0,28.8204,28.8204,28.7896,28.8127,9800.0
2007-06-14 11:30:00,37.44,37.45,37.35,37.36,12700.0,28.805,28.8127,28.7357,28.7434,12700.0
2007-06-14 12:00:00,37.37,37.49,37.37,37.42,12700.0,28.7511,28.8435,28.7511,28.7896,12700.0
2007-06-14 12:30:00,37.42,37.46,37.42,37.44,7700.0,28.7896,28.8204,28.7896,28.805,7700.0
2007-06-14 13:00:00,37.44,37.45,37.39,37.41,5900.0,28.805,28.8127,28.7665,28.7819,5900.0
2007-06-14 13:30:00,37.42,37.42,37.38,37.39,7700.0,28.7896,28.7896,28.7588,28.7665,7700.0
2007-06-14 14:00:00,37.39,37.43,37.38,37.43,11900.0,28.7665,28.7973,28.7588,28.7973,11900.0
2007-06-14 14:30:00,37.42,37.45,37.42,37.42,15200.0,28.7896,28.8127,28.7896,28.7896,15200.0
2007-06-14 15:00:00,37.43,37.49,37.42,37.47,19300.0,28.7973,28.8435,28.7896,28.8281,19300.0
2007-06-14 15:30:00,37.46,37.56,37.42,37.56,49100.0,28.8204,28.8973,28.7896,28.8973,49100.0
2007-06-15 09:30:00,37.95,37.97,37.75,37.86,105100.0,29.1974,29.2127,29.0435,29.1281,105100.0
2007-06-15 10:00:00,37.77,37.89,37.7,37.7,57500.0,29.0589,29.1512,29.005,29.005,57500.0
2007-06-15 10:30:00,37.7,37.73,37.68,37.72,15500.0,29.005,29.0281,28.9896,29.0204,15500.0
2007-06-15 11:00:00,37.73,37.77,37.72,37.74,10600.0,29.0281,29.0589,29.0204,29.0358,10600.0
2007-06-15 11:30:00,37.75,37.76,37.72,37.74,19600.0,29.0435,29.0512,29.0204,29.0358,19600.0
2007-06-15 12:00:00,37.75,37.75,37.67,37.67,6500.0,29.0435,29.0435,28.9819,28.9819,6500.0
2007-06-15 12:30:00,37.68,37.7,37.63,37.69,7800.0,28.9896,29.005,28.9512,28.9973,7800.0
2007-06-15 13:00:00,37.67,37.67,37.58,37.6,7000.0,28.9819,28.9819,28.9127,28.9281,7000.0
2007-06-15 13:30:00,37.6,37.6,37.56,37.58,6800.0,28.9281,28.9281,28.8973,28.9127,6800.0
2007-06-15 14:00:00,37.59,37.59,37.49,37.57,9200.0,28.9204,28.9204,28.8435,28.905,9200.0
2007-06-15 14:30:00,37.58,37.69,37.56,37.62,24400.0,28.9127,28.9973,28.8973,28.9435,24400.0
2007-06-15 15:00:00,37.61,37.65,37.61,37.63,13000.0,28.9358,28.9666,28.9358,28.9512,13000.0
2007-06-15 15:30:00,37.64,37.65,37.57,37.57,22100.0,28.9589,28.9666,28.905,28.905,22100.0
2007-06-18 09:30:00,37.71,37.74,37.57,37.59,8400.0,29.0127,29.0358,28.905,28.9204,8400.0
2007-06-18 10:00:00,37.58,37.67,37.5,37.51,21400.0,28.9127,28.9819,28.8511,28.8588,21400.0
2007-06-18 10:30:00,37.51,37.65,37.51,37.65,5000.0,28.8588,28.9666,28.8588,28.9666,5000.0
2007-06-18 11:00:00,37.64,37.75,37.63,37.75,32800.0,28.9589,29.0435,28.9512,29.0435,32800.0
2007-06-18 11:30:00,37.74,37.75,37.72,37.74,24000.0,29.0358,29.0435,29.0204,29.0358,24000.0
2007-06-18 12:00:00,37.74,37.75,37.69,37.7,8400.0,29.0358,29.0435,28.9973,29.005,8400.0
2007-06-18 12:30:00,37.69,37.7,37.52,37.55,19400.0,28.9973,29.005,28.8665,28.8896,19400.0
2007-06-18 13:00:00,37.53,37.56,37.44,37.52,13600.0,28.8742,28.8973,28.805,28.8665,13600.0
2007-06-18 13:30:00,37.51,37.51,37.41,37.5,9200.0,28.8588,28.8588,28.7819,28.8511,9200.0
2007-06-18 14:00:00,37.5,37.65,37.47,37.64,7400.0,28.8511,28.9666,28.8281,28.9589,7400.0
2007-06-18 14:30:00,37.65,37.68,37.55,37.6,17900.0,28.9666,28.9896,28.8896,28.9281,17900.0
2007-06-18 15:00:00,37.62,37.73,37.61,37.67,33800.0,28.9435,29.0281,28.9358,28.9819,33800.0
2007-06-18 15:30:00,37.67,37.71,37.65,37.69,16800.0,28.9819,29.0127,28.9666,28.9973,16800.0
2007-06-19 09:30:00,37.7,37.7,37.56,37.64,21500.0,29.005,29.005,28.8973,28.9589,21500.0
2007-06-19 10:00:00,37.62,37.67,37.52,37.66,14900.0,28.9435,28.9819,28.8665,28.9742,14900.0
2007-06-19 10:30:00,37.66,37.7,37.64,37.66,10300.0,28.9742,29.005,28.9589,28.9742,10300.0
2007-06-19 11:00:00,37.67,37.67,37.52,37.53,29700.0,28.9819,28.9819,28.8665,28.8742,29700.0
2007-06-19 11:30:00,37.51,37.61,37.49,37.6,33700.0,28.8588,28.9358,28.8435,28.9281,33700.0
2007-06-19 12:00:00,37.58,37.69,37.55,37.56,33600.0,28.9127,28.9973,28.8896,28.8973,33600.0
2007-06-19 12:30:00,37.56,37.63,37.51,37.63,12700.0,28.8973,28.9512,28.8588,28.9512,12700.0
2007-06-19 13:00:00,37.6,37.61,37.51,37.52,44700.0,28.9281,28.9358,28.8588,28.8665,44700.0
2007-06-19 13:30:00,37.52,37.52,37.49,37.49,18700.0,28.8665,28.8665,28.8435,28.8435,18700.0
2007-06-19 14:00:00,37.5,37.5,37.49,37.5,20900.0,28.8511,28.8511,28.8435,28.8511,20900.0
2007-06-19 14:30:00,37.5,37.5,37.49,37.5,16600.0,28.8511,28.8511,28.8435,28.8511,16600.0
2007-06-19 15:00:00,37.5,37.5,37.49,37.5,30900.0,28.8511,28.8511,28.8435,28.8511,30900.0
2007-06-19 15:30:00,37.5,37.5,37.42,37.45,83900.0,28.8511,28.8511,28.7896,28.8127,83900.0
2007-06-20 09:30:00,37.61,37.61,37.3,37.46,33500.0,28.9358,28.9358,28.6973,28.8204,33500.0
2007-06-20 10:00:00,37.46,37.57,37.43,37.56,35100.0,28.8204,28.905,28.7973,28.8973,35100.0
2007-06-20 10:30:00,37.57,37.69,37.52,37.61,26900.0,28.905,28.9973,28.8665,28.9358,26900.0
2007-06-20 11:00:00,37.62,37.64,37.55,37.63,15200.0,28.9435,28.9589,28.8896,28.9512,15200.0
2007-06-20 11:30:00,37.62,37.62,37.5,37.51,22100.0,28.9435,28.9435,28.8511,28.8588,22100.0
2007-06-20 12:00:00,37.51,37.54,37.46,37.5,21000.0,28.8588,28.8819,28.8204,28.8511,21000.0
2007-06-20 12:30:00,37.5,37.57,37.5,37.55,12100.0,28.8511,28.905,28.8511,28.8896,12100.0
2007-06-20 13:00:00,37.54,37.56,37.47,37.54,20200.0,28.8819,28.8973,28.8281,28.8819,20200.0
2007-06-20 13:30:00,37.54,37.56,37.49,37.5,15300.0,28.8819,28.8973,28.8435,28.8511,15300.0
2007-06-20 14:00:00,37.5,37.52,37.43,37.48,16200.0,28.8511,28.8665,28.7973,28.8358,16200.0
2007-06-20 14:30:00,37.48,37.52,37.43,37.47,13700.0,28.8358,28.8665,28.7973,28.8281,13700.0
2007-06-20 15:00:00,37.48,37.49,37.37,37.37,22000.0,28.8358,28.8435,28.7511,28.7511,22000.0
2007-06-20 15:30:00,37.37,37.37,37.2,37.2,10800.0,28.7511,28.7511,28.6203,28.6203,10800.0
2007-06-21 09:30:00,37.35,37.35,36.5,36.76,25500.0,28.7357,28.7357,28.0818,28.2818,25500.0
2007-06-21 10:00:00,36.76,37.11,36.67,37.01,13800.0,28.2818,28.5511,28.2126,28.4742,13800.0
2007-06-21 10:30:00,36.99,37.27,36.96,37.15,14300.0,28.4588,28.6742,28.4357,28.5819,14300.0
2007-06-21 11:00:00,37.15,37.25,37.11,37.13,12900.0,28.5819,28.6588,28.5511,28.5665,12900.0
2007-06-21 11:30:00,37.13,37.18,36.95,37.04,9200.0,28.5665,28.605,28.428,28.4972,9200.0
2007-06-21 12:00:00,37.04,37.12,36.85,36.9,14800.0,28.4972,28.5588,28.3511,28.3895,14800.0
2007-06-21 12:30:00,36.9,36.98,36.81,36.81,15900.0,28.3895,28.4511,28.3203,28.3203,15900.0
2007-06-21 13:00:00,36.82,36.95,36.81,36.91,14300.0,28.328,28.428,28.3203,28.3972,14300.0
2007-06-21 13:30:00,36.92,37.01,36.92,37.0,19900.0,28.4049,28.4742,28.4049,28.4665,19900.0
2007-06-21 14:00:00,37.0,37.0,36.9,36.91,27600.0,28.4665,28.4665,28.3895,28.3972,27600.0
2007-06-21 14:30:00,36.91,37.08,36.9,37.04,41700.0,28.3972,28.528,28.3895,28.4972,41700.0
2007-06-21 15:00:00,37.05,37.07,36.91,36.98,43800.0,28.5049,28.5203,28.3972,28.4511,43800.0
2007-06-21 15:30:00,36.98,37.1,36.97,37.0,76000.0,28.4511,28.5434,28.4434,28.4665,76000.0
2007-06-22 09:30:00,37.0,37.13,36.83,37.05,24700.0,28.4665,28.5665,28.3357,28.5049,24700.0
2007-06-22 10:00:00,37.04,37.2,36.83,37.14,40700.0,28.4972,28.6203,28.3357,28.5742,40700.0
2007-06-22 10:30:00,37.11,37.25,37.08,37.14,34700.0,28.5511,28.6588,28.528,28.5742,34700.0
2007-06-22 11:00:00,37.15,37.24,37.08,37.21,22000.0,28.5819,28.6511,28.528,28.628,22000.0
2007-06-22 11:30:00,37.2,37.24,37.09,37.15,8700.0,28.6203,28.6511,28.5357,28.5819,8700.0
2007-06-22 12:00:00,37.16,37.17,37.05,37.09,36300.0,28.5896,28.5973,28.5049,28.5357,36300.0
2007-06-22 12:30:00,37.09,37.23,37.07,37.19,39000.0,28.5357,28.6434,28.5203,28.6126,39000.0
2007-06-22 13:00:00,37.2,37.35,37.13,37.31,16900.0,28.6203,28.7357,28.5665,28.705,16900.0
2007-06-22 13:30:00,37.32,37.43,37.22,37.29,23100.0,28.7127,28.7973,28.6357,28.6896,23100.0
2007-06-22 14:00:00,37.27,37.29,37.1,37.27,26400.0,28.6742,28.6896,28.5434,28.6742,26400.0
2007-06-22 14:30:00,37.25,37.25,37.1,37.13,29100.0,28.6588,28.6588,28.5434,28.5665,29100.0
2007-06-22 15:00:00,37.13,37.15,37.06,37.08,27500.0,28.5665,28.5819,28.5126,28.528,27500.0
2007-06-22 15:30:00,37.07,37.09,36.95,37.07,47200.0,28.5203,28.5357,28.428,28.5203,47200.0
2007-06-25 09:30:00,36.84,37.04,36.63,36.98,42400.0,28.3434,28.4972,28.1818,28.4511,42400.0
2007-06-25 10:00:00,36.93,37.2,36.84,37.1,41900.0,28.4126,28.6203,28.3434,28.5434,41900.0
2007-06-25 10:30:00,37.09,37.16,37.01,37.16,18700.0,28.5357,28.5896,28.4742,28.5896,18700.0
2007-06-25 11:00:00,37.14,37.25,37.03,37.08,36700.0,28.5742,28.6588,28.4895,28.528,36700.0
2007-06-25 11:30:00,37.08,37.14,36.95,36.97,30500.0,28.528,28.5742,28.428,28.4434,30500.0
2007-06-25 12:00:00,37.0,37.16,37.0,37.08,61000.0,28.4665,28.5896,28.4665,28.528,61000.0
2007-06-25 12:30:00,37.08,37.09,36.9,36.9,43100.0,28.528,28.5357,28.3895,28.3895,43100.0
2007-06-25 13:00:00,36.9,36.94,36.83,36.83,38900.0,28.3895,28.4203,28.3357,28.3357,38900.0
2007-06-25 13:30:00,36.85,36.97,36.85,36.95,19100.0,28.3511,28.4434,28.3511,28.428,19100.0
2007-06-25 14:00:00,36.95,36.97,36.78,36.8,25900.0,28.428,28.4434,28.2972,28.3126,25900.0
2007-06-25 14:30:00,36.8,36.8,36.48,36.53,35000.0,28.3126,28.3126,28.0664,28.1049,35000.0
2007-06-25 15:00:00,36.51,37.01,36.38,36.5,30800.0,28.0895,28.4742,27.9895,28.0818,30800.0
2007-06-25 15:30:00,36.49,36.55,36.44,36.45,34600.0,28.0741,28.1203,28.0356,28.0433,34600.0
2007-06-26 09:30:00,36.63,36.75,36.53,36.68,72000.0,28.1818,28.2741,28.1049,28.2203,72000.0
2007-06-26 10:00:00,36.67,36.82,36.46,36.51,40200.0,28.2126,28.328,28.051,28.0895,40200.0
2007-06-26 10:30:00,36.51,36.52,36.02,36.02,77600.0,28.0895,28.0972,27.7125,27.7125,77600.0
2007-06-26 11:00:00,36.03,36.42,35.99,36.41,28400.0,27.7202,28.0202,27.6894,28.0125,28400.0
2007-06-26 11:30:00,36.46,36.66,36.45,36.51,26200.0,28.051,28.2049,28.0433,28.0895,26200.0
2007-06-26 12:00:00,36.51,36.57,36.45,36.57,24700.0,28.0895,28.1356,28.0433,28.1356,24700.0
2007-06-26 12:30:00,36.56,36.58,36.41,36.51,34800.0,28.1279,28.1433,28.0125,28.0895,34800.0
2007-06-26 13:00:00,36.51,36.57,36.51,36.55,32200.0,28.0895,28.1356,28.0895,28.1203,32200.0
2007-06-26 13:30:00,36.55,36.63,36.55,36.63,35900.0,28.1203,28.1818,28.1203,28.1818,35900.0
2007-06-26 14:00:00,36.61,36.74,36.61,36.7,60000.0,28.1664,28.2664,28.1664,28.2357,60000.0
2007-06-26 14:30:00,36.7,36.77,36.68,36.76,59500.0,28.2357,28.2895,28.2203,28.2818,59500.0
2007-06-26 15:00:00,36.76,36.78,36.69,36.75,72800.0,28.2818,28.2972,28.228,28.2741,72800.0
2007-06-26 15:30:00,36.75,36.91,36.71,36.88,81200.0,28.2741,28.3972,28.2434,28.3741,81200.0
2007-06-27 09:30:00,36.84,37.19,36.74,37.09,62300.0,28.3434,28.6126,28.2664,28.5357,62300.0
2007-06-27 10:00:00,37.07,37.15,36.99,37.15,31600.0,28.5203,28.5819,28.4588,28.5819,31600.0
2007-06-27 10:30:00,37.16,37.33,37.16,37.25,253400.0,28.5896,28.7204,28.5896,28.6588,253400.0
2007-06-27 11:00:00,37.25,37.25,37.22,37.23,38900.0,28.6588,28.6588,28.6357,28.6434,38900.0
2007-06-27 11:30:00,37.23,37.28,37.21,37.27,101400.0,28.6434,28.6819,28.628,28.6742,101400.0
2007-06-27 12:00:00,37.28,37.38,37.28,37.32,11100.0,28.6819,28.7588,28.6819,28.7127,11100.0
2007-06-27 12:30:00,37.32,37.38,37.31,37.33,16200.0,28.7127,28.7588,28.705,28.7204,16200.0
2007-06-27 13:00:00,37.33,37.33,37.25,37.31,17800.0,28.7204,28.7204,28.6588,28.705,17800.0
2007-06-27 13:30:00,37.3,37.49,37.29,37.44,137900.0,28.6973,28.8435,28.6896,28.805,137900.0
2007-06-27 14:00:00,37.42,37.5,37.39,37.48,61200.0,28.7896,28.8511,28.7665,28.8358,61200.0
2007-06-27 14:30:00,37.48,37.58,37.44,37.58,89000.0,28.8358,28.9127,28.805,28.9127,89000.0
2007-06-27 15:00:00,37.58,37.58,37.39,37.41,38800.0,28.9127,28.9127,28.7665,28.7819,38800.0
2007-06-27 15:30:00,37.41,37.48,37.32,37.4,118200.0,28.7819,28.8358,28.7127,28.7742,118200.0
2007-06-28 09:30:00,37.57,37.99,37.57,37.68,34400.0,28.905,29.2281,28.905,28.9896,34400.0
2007-06-28 10:00:00,37.69,37.75,37.57,37.61,21600.0,28.9973,29.0435,28.905,28.9358,21600.0
2007-06-28 10:30:00,37.61,37.62,37.56,37.59,14500.0,28.9358,28.9435,28.8973,28.9204,14500.0
2007-06-28 11:00:00,37.57,37.78,37.57,37.78,18500.0,28.905,29.0666,28.905,29.0666,18500.0
2007-06-28 11:30:00,37.78,37.86,37.78,37.86,23900.0,29.0666,29.1281,29.0666,29.1281,23900.0
2007-06-28 12:00:00,37.86,37.94,37.75,37.76,28500.0,29.1281,29.1897,29.0435,29.0512,28500.0
2007-06-28 12:30:00,37.76,37.79,37.74,37.75,17500.0,29.0512,29.0743,29.0358,29.0435,17500.0
2007-06-28 13:00:00,37.75,37.75,37.64,37.74,22300.0,29.0435,29.0435,28.9589,29.0358,22300.0
2007-06-28 13:30:00,37.74,37.92,37.74,37.91,64300.0,29.0358,29.1743,29.0358,29.1666,64300.0
2007-06-28 14:00:00,37.91,38.11,37.91,37.97,62000.0,29.1666,29.3205,29.1666,29.2127,62000.0
2007-06-28 14:30:00,37.97,38.02,37.86,37.97,61000.0,29.2127,29.2512,29.1281,29.2127,61000.0
2007-06-28 15:00:00,37.97,37.97,37.71,37.76,30600.0,29.2127,29.2127,29.0127,29.0512,30600.0
2007-06-28 15:30:00,37.76,37.81,37.71,37.81,72400.0,29.0512,29.0897,29.0127,29.0897,72400.0
2007-06-29 09:30:00,37.68,38.9,37.68,38.83,122600.0,28.9896,29.9283,28.9896,29.8744,122600.0
2007-06-29 10:00:00,38.84,38.88,38.52,38.53,67200.0,29.8821,29.9129,29.6359,29.6436,67200.0
2007-06-29 10:30:00,38.52,38.62,38.49,38.6,36600.0,29.6359,29.7128,29.6128,29.6974,36600.0
2007-06-29 11:00:00,38.6,38.61,38.49,38.53,23500.0,29.6974,29.7051,29.6128,29.6436,23500.0
2007-06-29 11:30:00,38.53,38.61,38.49,38.51,24700.0,29.6436,29.7051,29.6128,29.6282,24700.0
2007-06-29 12:00:00,38.5,38.57,38.49,38.51,24200.0,29.6205,29.6744,29.6128,29.6282,24200.0
2007-06-29 12:30:00,38.5,38.54,38.49,38.49,23000.0,29.6205,29.6513,29.6128,29.6128,23000.0
2007-06-29 13:00:00,38.49,38.58,38.48,38.58,25200.0,29.6128,29.6821,29.6051,29.6821,25200.0
2007-06-29 13:30:00,38.58,38.62,38.5,38.57,18200.0,29.6821,29.7128,29.6205,29.6744,18200.0
2007-06-29 14:00:00,38.58,38.59,38.52,38.58,41600.0,29.6821,29.6898,29.6359,29.6821,41600.0
2007-06-29 14:30:00,38.58,38.61,38.56,38.6,29800.0,29.6821,29.7051,29.6667,29.6974,29800.0
2007-06-29 15:00:00,38.6,38.6,38.5,38.5,96800.0,29.6974,29.6974,29.6205,29.6205,96800.0
2007-06-29 15:30:00,38.5,38.54,38.43,38.52,87400.0,29.6205,29.6513,29.5667,29.6359,87400.0
2007-07-02 09:30:00,38.54,38.78,38.54,38.68,50300.0,29.6513,29.8359,29.6513,29.759,50300.0
2007-07-02 10:00:00,38.72,38.92,38.72,38.78,67800.0,29.7898,29.9436,29.7898,29.8359,67800.0
2007-07-02 10:30:00,38.78,38.95,38.78,38.94,48900.0,29.8359,29.9667,29.8359,29.959,48900.0
2007-07-02 11:00:00,38.97,38.98,38.79,38.82,43900.0,29.9821,29.9898,29.8436,29.8667,43900.0
2007-07-02 11:30:00,38.81,38.81,38.75,38.77,16100.0,29.859,29.859,29.8129,29.8282,16100.0
2007-07-02 12:00:00,38.76,38.83,38.75,38.83,24300.0,29.8205,29.8744,29.8129,29.8744,24300.0
2007-07-02 12:30:00,38.83,38.85,38.82,38.84,16100.0,29.8744,29.8898,29.8667,29.8821,16100.0
2007-07-02 13:00:00,38.83,38.88,38.83,38.85,18000.0,29.8744,29.9129,29.8744,29.8898,18000.0
2007-07-02 13:30:00,38.84,39.02,38.83,38.99,20000.0,29.8821,30.0206,29.8744,29.9975,20000.0
2007-07-02 14:00:00,39.03,39.14,38.99,39.01,22500.0,30.0283,30.1129,29.9975,30.0129,22500.0
2007-07-02 14:30:00,39.0,39.0,38.9,38.91,11800.0,30.0052,30.0052,29.9283,29.936,11800.0
2007-07-02 15:00:00,38.9,38.9,38.78,38.84,69800.0,29.9283,29.9283,29.8359,29.8821,69800.0
2007-07-02 15:30:00,38.84,38.89,38.79,38.89,89400.0,29.8821,29.9206,29.8436,29.9206,89400.0
2007-07-03 09:30:00,38.95,39.17,38.95,39.02,69900.0,29.9667,30.136,29.9667,30.0206,69900.0
2007-07-03 10:00:00,39.02,39.11,38.96,39.01,40800.0,30.0206,30.0898,29.9744,30.0129,40800.0
2007-07-03 10:30:00,39.02,39.06,38.99,39.04,12100.0,30.0206,30.0514,29.9975,30.036,12100.0
2007-07-03 11:00:00,39.04,39.04,38.94,38.97,15900.0,30.036,30.036,29.959,29.9821,15900.0
2007-07-03 11:30:00,38.97,39.05,38.96,39.04,10300.0,29.9821,30.0437,29.9744,30.036,10300.0
2007-07-03 12:00:00,39.04,39.18,39.03,39.17,29500.0,30.036,30.1437,30.0283,30.136,29500.0
2007-07-03 12:30:00,39.18,39.21,39.0,39.09,40600.0,30.1437,30.1668,30.0052,30.0744,40600.0
2007-07-05 09:30:00,39.28,39.45,39.21,39.21,76200.0,30.2206,30.3514,30.1668,30.1668,76200.0
2007-07-05 10:00:00,39.21,39.29,39.06,39.07,24200.0,30.1668,30.2283,30.0514,30.0591,24200.0
2007-07-05 10:30:00,39.07,39.11,39.02,39.03,8600.0,30.0591,30.0898,30.0206,30.0283,8600.0
2007-07-05 11:00:00,39.03,39.03,38.94,39.0,15200.0,30.0283,30.0283,29.959,30.0052,15200.0
2007-07-05 11:30:00,39.01,39.03,38.96,39.0,13000.0,30.0129,30.0283,29.9744,30.0052,13000.0
2007-07-05 12:00:00,39.0,39.01,38.92,38.92,8200.0,30.0052,30.0129,29.9436,29.9436,8200.0
2007-07-05 12:30:00,38.9,38.95,38.85,38.94,17100.0,29.9283,29.9667,29.8898,29.959,17100.0
2007-07-05 13:00:00,38.94,38.96,38.92,38.92,8100.0,29.959,29.9744,29.9436,29.9436,8100.0
2007-07-05 13:30:00,38.93,38.95,38.89,38.9,8700.0,29.9513,29.9667,29.9206,29.9283,8700.0
2007-07-05 14:00:00,38.89,39.06,38.89,39.01,18500.0,29.9206,30.0514,29.9206,30.0129,18500.0
2007-07-05 14:30:00,39.04,39.04,38.98,38.99,13600.0,30.036,30.036,29.9898,29.9975,13600.0
2007-07-05 15:00:00,38.99,38.99,38.9,38.9,14000.0,29.9975,29.9975,29.9283,29.9283,14000.0
2007-07-05 15:30:00,38.9,39.03,38.9,39.01,31600.0,29.9283,30.0283,29.9283,30.0129,31600.0
2007-07-06 09:30:00,39.15,39.32,38.91,39.04,31200.0,30.1206,30.2514,29.936,30.036,31200.0
2007-07-06 10:00:00,39.08,39.31,39.08,39.29,15600.0,30.0667,30.2437,30.0667,30.2283,15600.0
2007-07-06 10:30:00,39.28,39.28,39.1,39.22,9100.0,30.2206,30.2206,30.0821,30.1745,9100.0
2007-07-06 11:00:00,39.21,39.31,39.2,39.31,11400.0,30.1668,30.2437,30.1591,30.2437,11400.0
2007-07-06 11:30:00,39.31,39.34,39.2,39.2,13600.0,30.2437,30.2668,30.1591,30.1591,13600.0
2007-07-06 12:00:00,39.21,39.21,39.12,39.13,11600.0,30.1668,30.1668,30.0975,30.1052,11600.0
2007-07-06 12:30:00,39.11,39.2,39.04,39.2,12800.0,30.0898,30.1591,30.036,30.1591,12800.0
2007-07-06 13:00:00,39.2,39.2,39.1,39.16,10000.0,30.1591,30.1591,30.0821,30.1283,10000.0
2007-07-06 13:30:00,39.13,39.25,39.13,39.25,5800.0,30.1052,30.1975,30.1052,30.1975,5800.0
2007-07-06 14:00:00,39.25,39.25,39.13,39.17,12900.0,30.1975,30.1975,30.1052,30.136,12900.0
2007-07-06 14:30:00,39.17,39.23,39.08,39.13,15100.0,30.136,30.1821,30.0667,30.1052,15100.0
2007-07-06 15:00:00,39.13,39.2,39.1,39.1,10700.0,30.1052,30.1591,30.0821,30.0821,10700.0
2007-07-06 15:30:00,39.1,39.15,38.91,39.01,50700.0,30.0821,30.1206,29.936,30.0129,50700.0
2007-07-09 09:30:00,39.23,39.3,39.02,39.03,13700.0,30.1821,30.236,30.0206,30.0283,13700.0
2007-07-09 10:00:00,39.04,39.1,39.01,39.06,37000.0,30.036,30.0821,30.0129,30.0514,37000.0
2007-07-09 10:30:00,39.05,39.09,39.01,39.05,48100.0,30.0437,30.0744,30.0129,30.0437,48100.0
2007-07-09 11:00:00,39.06,39.13,39.03,39.07,56000.0,30.0514,30.1052,30.0283,30.0591,56000.0
2007-07-09 11:30:00,39.09,39.1,39.05,39.1,9300.0,30.0744,30.0821,30.0437,30.0821,9300.0
2007-07-09 12:00:00,39.1,39.14,39.08,39.14,12600.0,30.0821,30.1129,30.0667,30.1129,12600.0
2007-07-09 12:30:00,39.14,39.38,39.14,39.34,19400.0,30.1129,30.2976,30.1129,30.2668,19400.0
2007-07-09 13:00:00,39.35,39.38,39.33,39.37,7200.0,30.2745,30.2976,30.2591,30.2899,7200.0
2007-07-09 13:30:00,39.37,39.37,39.3,39.35,21200.0,30.2899,30.2899,30.236,30.2745,21200.0
2007-07-09 14:00:00,39.35,39.38,39.28,39.29,11100.0,30.2745,30.2976,30.2206,30.2283,11100.0
2007-07-09 14:30:00,39.29,39.43,39.29,39.39,16500.0,30.2283,30.336,30.2283,30.3052,16500.0
2007-07-09 15:00:00,39.4,39.45,39.38,39.45,23200.0,30.3129,30.3514,30.2976,30.3514,23200.0
2007-07-09 15:30:00,39.43,39.45,39.41,39.43,29000.0,30.336,30.3514,30.3206,30.336,29000.0
2007-07-10 09:30:00,39.4,39.45,38.8,38.85,70900.0,30.3129,30.3514,29.8513,29.8898,70900.0
2007-07-10 10:00:00,38.83,38.99,38.81,38.95,25200.0,29.8744,29.9975,29.859,29.9667,25200.0
2007-07-10 10:30:00,38.95,38.98,38.8,38.94,18800.0,29.9667,29.9898,29.8513,29.959,18800.0
2007-07-10 11:00:00,38.94,39.1,38.94,39.04,8600.0,29.959,30.0821,29.959,30.036,8600.0
2007-07-10 11:30:00,39.03,39.04,39.0,39.02,5000.0,30.0283,30.036,30.0052,30.0206,5000.0
2007-07-10 12:00:00,39.01,39.05,38.95,39.01,13200.0,30.0129,30.0437,29.9667,30.0129,13200.0
2007-07-10 12:30:00,39.02,39.04,38.98,38.99,6200.0,30.0206,30.036,29.9898,29.9975,6200.0
2007-07-10 13:00:00,38.99,39.05,38.83,38.83,14400.0,29.9975,30.0437,29.8744,29.8744,14400.0
2007-07-10 13:30:00,38.83,38.86,38.66,38.68,21500.0,29.8744,29.8975,29.7436,29.759,21500.0
2007-07-10 14:00:00,38.71,38.76,38.65,38.74,12400.0,29.7821,29.8205,29.7359,29.8052,12400.0
2007-07-10 14:30:00,38.74,38.74,38.64,38.68,13600.0,29.8052,29.8052,29.7282,29.759,13600.0
2007-07-10 15:00:00,38.69,38.71,38.61,38.65,22200.0,29.7667,29.7821,29.7051,29.7359,22200.0
2007-07-10 15:30:00,38.64,38.65,38.52,38.52,30500.0,29.7282,29.7359,29.6359,29.6359,30500.0
2007-07-11 09:30:00,38.48,38.8,38.44,38.5,20100.0,29.6051,29.8513,29.5744,29.6205,20100.0
2007-07-11 10:00:00,38.5,38.9,38.47,38.88,16200.0,29.6205,29.9283,29.5974,29.9129,16200.0
2007-07-11 10:30:00,38.88,39.0,38.84,38.94,29300.0,29.9129,30.0052,29.8821,29.959,29300.0
2007-07-11 11:00:00,38.93,38.97,38.92,38.96,9600.0,29.9513,29.9821,29.9436,29.9744,9600.0
2007-07-11 11:30:00,38.97,39.02,38.94,38.99,16600.0,29.9821,30.0206,29.959,29.9975,16600.0
2007-07-11 12:00:00,39.0,39.04,39.0,39.01,10600.0,30.0052,30.036,30.0052,30.0129,10600.0
2007-07-11 12:30:00,39.02,39.05,38.9,38.97,34500.0,30.0206,30.0437,29.9283,29.9821,34500.0
2007-07-11 13:00:00,38.97,39.06,38.97,38.99,7700.0,29.9821,30.0514,29.9821,29.9975,7700.0
2007-07-11 13:30:00,38.98,39.1,38.95,38.95,13000.0,29.9898,30.0821,29.9667,29.9667,13000.0
2007-07-11 14:00:00,38.95,39.06,38.9,39.03,12800.0,29.9667,30.0514,29.9283,30.0283,12800.0
2007-07-11 14:30:00,39.02,39.03,38.9,38.92,10900.0,30.0206,30.0283,29.9283,29.9436,10900.0
2007-07-11 15:00:00,38.9,39.14,38.9,39.07,24500.0,29.9283,30.1129,29.9283,30.0591,24500.0
2007-07-11 15:30:00,39.06,39.1,39.0,39.01,21900.0,30.0514,30.0821,30.0052,30.0129,21900.0
2007-07-12 09:30:00,38.92,39.25,38.89,39.09,77200.0,30.0344,30.289,30.0112,30.1655,77200.0
2007-07-12 10:00:00,39.1,39.39,39.08,39.34,164100.0,30.1733,30.3971,30.1578,30.3585,164100.0
2007-07-12 10:30:00,39.35,39.64,39.35,39.64,48200.0,30.3662,30.59,30.3662,30.59,48200.0
2007-07-12 11:00:00,39.65,39.66,39.5,39.5,20500.0,30.5977,30.6054,30.4819,30.4819,20500.0
2007-07-12 11:30:00,39.5,39.6,39.5,39.58,22600.0,30.4819,30.5591,30.4819,30.5437,22600.0
2007-07-12 12:00:00,39.58,39.61,39.51,39.51,30100.0,30.5437,30.5668,30.4897,30.4897,30100.0
2007-07-12 12:30:00,39.52,39.53,39.5,39.51,8700.0,30.4974,30.5051,30.4819,30.4897,8700.0
2007-07-12 13:00:00,39.51,39.53,39.5,39.52,13100.0,30.4897,30.5051,30.4819,30.4974,13100.0
2007-07-12 13:30:00,39.51,39.56,39.5,39.5,50400.0,30.4897,30.5282,30.4819,30.4819,50400.0
2007-07-12 14:00:00,39.51,39.52,39.39,39.4,46600.0,30.4897,30.4974,30.3971,30.4048,46600.0
2007-07-12 14:30:00,39.4,39.4,39.36,39.38,16500.0,30.4048,30.4048,30.3739,30.3893,16500.0
2007-07-12 15:00:00,39.38,39.4,39.34,39.39,43100.0,30.3893,30.4048,30.3585,30.3971,43100.0
2007-07-12 15:30:00,39.41,39.6,39.41,39.56,21800.0,30.4125,30.5591,30.4125,30.5282,21800.0
2007-07-13 09:30:00,39.62,39.62,39.25,39.27,28500.0,30.5745,30.5745,30.289,30.3045,28500.0
2007-07-13 10:00:00,39.29,39.33,39.1,39.18,33500.0,30.3199,30.3508,30.1733,30.235,33500.0
2007-07-13 10:30:00,39.21,39.39,39.17,39.39,18200.0,30.2582,30.3971,30.2273,30.3971,18200.0
2007-07-13 11:00:00,39.38,39.39,39.3,39.34,21500.0,30.3893,30.3971,30.3276,30.3585,21500.0
2007-07-13 11:30:00,39.35,39.35,39.27,39.3,18500.0,30.3662,30.3662,30.3045,30.3276,18500.0
2007-07-13 12:00:00,39.32,39.33,39.27,39.31,21500.0,30.343,30.3508,30.3045,30.3353,21500.0
2007-07-13 12:30:00,39.31,39.32,39.29,39.32,7800.0,30.3353,30.343,30.3199,30.343,7800.0
2007-07-13 13:00:00,39.31,39.35,39.3,39.34,11200.0,30.3353,30.3662,30.3276,30.3585,11200.0
2007-07-13 13:30:00,39.33,39.38,39.32,39.38,13700.0,30.3508,30.3893,30.343,30.3893,13700.0
2007-07-13 14:00:00,39.38,39.43,39.36,39.43,13300.0,30.3893,30.4279,30.3739,30.4279,13300.0
2007-07-13 14:30:00,39.41,39.51,39.38,39.51,31700.0,30.4125,30.4897,30.3893,30.4897,31700.0
2007-07-13 15:00:00,39.51,39.71,39.5,39.65,58600.0,30.4897,30.644,30.4819,30.5977,58600.0
2007-07-13 15:30:00,39.65,39.82,39.59,39.65,78600.0,30.5977,30.7289,30.5514,30.5977,78600.0
2007-07-16 09:30:00,39.64,39.64,39.35,39.35,23200.0,30.59,30.59,30.3662,30.3662,23200.0
2007-07-16 10:00:00,39.35,39.35,39.24,39.3,18500.0,30.3662,30.3662,30.2813,30.3276,18500.0
2007-07-16 10:30:00,39.3,39.35,39.3,39.32,14700.0,30.3276,30.3662,30.3276,30.343,14700.0
2007-07-16 11:00:00,39.32,39.34,39.29,39.31,6900.0,30.343,30.3585,30.3199,30.3353,6900.0
2007-07-16 11:30:00,39.32,39.35,39.26,39.28,8100.0,30.343,30.3662,30.2967,30.3122,8100.0
2007-07-16 12:00:00,39.3,39.89,39.3,39.79,65000.0,30.3276,30.7829,30.3276,30.7057,65000.0
2007-07-16 12:30:00,39.81,39.89,39.74,39.77,17200.0,30.7212,30.7829,30.6672,30.6903,17200.0
2007-07-16 13:00:00,39.73,39.74,39.6,39.66,15100.0,30.6594,30.6672,30.5591,30.6054,15100.0
2007-07-16 13:30:00,39.7,39.7,39.5,39.51,11600.0,30.6363,30.6363,30.4819,30.4897,11600.0
2007-07-16 14:00:00,39.5,39.65,39.5,39.61,19900.0,30.4819,30.5977,30.4819,30.5668,19900.0
2007-07-16 14:30:00,39.61,39.66,39.58,39.59,20800.0,30.5668,30.6054,30.5437,30.5514,20800.0
2007-07-16 15:00:00,39.59,39.75,39.56,39.7,24000.0,30.5514,30.6749,30.5282,30.6363,24000.0
2007-07-16 15:30:00,39.7,39.71,39.48,39.5,23700.0,30.6363,30.644,30.4665,30.4819,23700.0
2007-07-17 09:30:00,40.44,40.44,39.66,39.81,12700.0,31.2073,31.2073,30.6054,30.7212,12700.0
2007-07-17 10:00:00,39.83,39.92,39.82,39.91,5500.0,30.7366,30.8061,30.7289,30.7983,5500.0
2007-07-17 10:30:00,39.91,39.93,39.82,39.86,8900.0,30.7983,30.8138,30.7289,30.7598,8900.0
2007-07-17 11:00:00,39.86,39.86,39.74,39.78,12500.0,30.7598,30.7598,30.6672,30.698,12500.0
2007-07-17 11:30:00,39.8,39.83,39.79,39.83,3400.0,30.7135,30.7366,30.7057,30.7366,3400.0
2007-07-17 12:00:00,39.82,39.83,39.78,39.81,3300.0,30.7289,30.7366,30.698,30.7212,3300.0
2007-07-17 12:30:00,39.78,39.79,39.7,39.74,7900.0,30.698,30.7057,30.6363,30.6672,7900.0
2007-07-17 13:00:00,39.74,39.76,39.7,39.71,5700.0,30.6672,30.6826,30.6363,30.644,5700.0
2007-07-17 13:30:00,39.71,39.81,39.71,39.76,4200.0,30.644,30.7212,30.644,30.6826,4200.0
2007-07-17 14:00:00,39.77,39.81,39.65,39.78,8300.0,30.6903,30.7212,30.5977,30.698,8300.0
2007-07-17 14:30:00,39.77,39.8,39.67,39.68,9500.0,30.6903,30.7135,30.6131,30.6208,9500.0
2007-07-17 15:00:00,39.68,39.76,39.64,39.69,9800.0,30.6208,30.6826,30.59,30.6286,9800.0
2007-07-17 15:30:00,39.67,39.7,39.6,39.63,18200.0,30.6131,30.6363,30.5591,30.5823,18200.0
2007-07-18 09:30:00,39.31,39.35,39.16,39.31,17200.0,30.3353,30.3662,30.2196,30.3353,17200.0
2007-07-18 10:00:00,39.35,39.4,39.15,39.2,12900.0,30.3662,30.4048,30.2119,30.2504,12900.0
2007-07-18 10:30:00,39.19,39.23,39.05,39.23,11400.0,30.2427,30.2736,30.1347,30.2736,11400.0
2007-07-18 11:00:00,39.24,39.38,39.24,39.35,20500.0,30.2813,30.3893,30.2813,30.3662,20500.0
2007-07-18 11:30:00,39.35,39.47,39.3,39.45,43700.0,30.3662,30.4588,30.3276,30.4434,43700.0
2007-07-18 12:00:00,39.45,39.45,39.17,39.17,10800.0,30.4434,30.4434,30.2273,30.2273,10800.0
2007-07-18 12:30:00,39.19,39.28,39.15,39.24,18000.0,30.2427,30.3122,30.2119,30.2813,18000.0
2007-07-18 13:00:00,39.27,39.3,39.21,39.28,9900.0,30.3045,30.3276,30.2582,30.3122,9900.0
2007-07-18 13:30:00,39.25,39.39,39.24,39.31,12100.0,30.289,30.3971,30.2813,30.3353,12100.0
2007-07-18 14:00:00,39.3,39.39,39.27,39.29,7900.0,30.3276,30.3971,30.3045,30.3199,7900.0
2007-07-18 14:30:00,39.27,39.35,39.25,39.26,8800.0,30.3045,30.3662,30.289,30.2967,8800.0
2007-07-18 15:00:00,39.26,39.28,39.2,39.23,10800.0,30.2967,30.3122,30.2504,30.2736,10800.0
2007-07-18 15:30:00,39.22,39.41,39.2,39.35,23300.0,30.2659,30.4125,30.2504,30.3662,23300.0
2007-07-19 09:30:00,39.61,39.77,39.59,39.75,12500.0,30.5668,30.6903,30.5514,30.6749,12500.0
2007-07-19 10:00:00,39.74,39.88,39.72,39.84,14600.0,30.6672,30.7752,30.6517,30.7443,14600.0
2007-07-19 10:30:00,39.81,39.9,39.75,39.83,21800.0,30.7212,30.7906,30.6749,30.7366,21800.0
2007-07-19 11:00:00,39.8,39.88,39.77,39.83,10000.0,30.7135,30.7752,30.6903,30.7366,10000.0
2007-07-19 11:30:00,39.84,39.85,39.8,39.82,8900.0,30.7443,30.752,30.7135,30.7289,8900.0
2007-07-19 12:00:00,39.8,39.95,39.75,39.94,20600.0,30.7135,30.8292,30.6749,30.8215,20600.0
2007-07-19 12:30:00,39.91,39.97,39.8,39.91,41800.0,30.7983,30.8446,30.7135,30.7983,41800.0
2007-07-19 13:00:00,39.9,39.97,39.79,39.81,26400.0,30.7906,30.8446,30.7057,30.7212,26400.0
2007-07-19 13:30:00,39.77,39.83,39.77,39.83,5700.0,30.6903,30.7366,30.6903,30.7366,5700.0
2007-07-19 14:00:00,39.82,39.82,39.63,39.72,10400.0,30.7289,30.7289,30.5823,30.6517,10400.0
2007-07-19 14:30:00,39.72,39.8,39.71,39.79,7500.0,30.6517,30.7135,30.644,30.7057,7500.0
2007-07-19 15:00:00,39.79,39.84,39.72,39.77,7400.0,30.7057,30.7443,30.6517,30.6903,7400.0
2007-07-19 15:30:00,39.79,39.81,39.65,39.67,18800.0,30.7057,30.7212,30.5977,30.6131,18800.0
2007-07-20 09:30:00,39.73,39.74,39.09,39.16,17500.0,30.6594,30.6672,30.1655,30.2196,17500.0
2007-07-20 10:00:00,39.16,39.23,39.14,39.19,13100.0,30.2196,30.2736,30.2041,30.2427,13100.0
2007-07-20 10:30:00,39.19,39.22,39.1,39.22,17000.0,30.2427,30.2659,30.1733,30.2659,17000.0
2007-07-20 11:00:00,39.2,39.29,39.14,39.16,15900.0,30.2504,30.3199,30.2041,30.2196,15900.0
2007-07-20 11:30:00,39.15,39.17,39.06,39.12,12000.0,30.2119,30.2273,30.1424,30.1887,12000.0
2007-07-20 12:00:00,39.1,39.16,39.0,39.16,8500.0,30.1733,30.2196,30.0961,30.2196,8500.0
2007-07-20 12:30:00,39.19,39.21,39.04,39.04,6900.0,30.2427,30.2582,30.127,30.127,6900.0
2007-07-20 13:00:00,39.06,39.18,39.02,39.18,6200.0,30.1424,30.235,30.1115,30.235,6200.0
2007-07-20 13:30:00,39.17,39.3,39.15,39.28,9500.0,30.2273,30.3276,30.2119,30.3122,9500.0
2007-07-20 14:00:00,39.28,39.44,39.16,39.34,13700.0,30.3122,30.4356,30.2196,30.3585,13700.0
2007-07-20 14:30:00,39.34,39.44,39.28,39.38,15900.0,30.3585,30.4356,30.3122,30.3893,15900.0
2007-07-20 15:00:00,39.38,39.4,39.2,39.37,22000.0,30.3893,30.4048,30.2504,30.3816,22000.0
2007-07-20 15:30:00,39.38,39.38,39.17,39.19,24800.0,30.3893,30.3893,30.2273,30.2427,24800.0
2007-07-23 09:30:00,39.31,39.65,39.14,39.25,15300.0,30.3353,30.5977,30.2041,30.289,15300.0
2007-07-23 10:00:00,39.25,39.27,39.05,39.14,14400.0,30.289,30.3045,30.1347,30.2041,14400.0
2007-07-23 10:30:00,39.11,39.2,39.09,39.15,18900.0,30.181,30.2504,30.1655,30.2119,18900.0
2007-07-23 11:00:00,39.15,39.24,39.11,39.22,13500.0,30.2119,30.2813,30.181,30.2659,13500.0
2007-07-23 11:30:00,39.24,39.32,39.21,39.24,7400.0,30.2813,30.343,30.2582,30.2813,7400.0
2007-07-23 12:00:00,39.23,39.29,39.22,39.26,6000.0,30.2736,30.3199,30.2659,30.2967,6000.0
2007-07-23 12:30:00,39.26,39.32,39.19,39.19,12200.0,30.2967,30.343,30.2427,30.2427,12200.0
2007-07-23 13:00:00,39.21,39.24,39.13,39.15,4300.0,30.2582,30.2813,30.1964,30.2119,4300.0
2007-07-23 13:30:00,39.12,39.21,39.1,39.1,5700.0,30.1887,30.2582,30.1733,30.1733,5700.0
2007-07-23 14:00:00,39.07,39.1,39.0,39.09,12000.0,30.1501,30.1733,30.0961,30.1655,12000.0
2007-07-23 14:30:00,39.09,39.18,39.08,39.11,9500.0,30.1655,30.235,30.1578,30.181,9500.0
2007-07-23 15:00:00,39.11,39.37,39.06,39.33,39500.0,30.181,30.3816,30.1424,30.3508,39500.0
2007-07-23 15:30:00,39.35,39.41,39.13,39.34,44700.0,30.3662,30.4125,30.1964,30.3585,44700.0
2007-07-24 09:30:00,38.3,38.69,37.3,37.92,75300.0,29.5559,29.8569,28.7842,29.2627,75300.0
2007-07-24 10:00:00,37.97,38.06,36.56,36.76,93600.0,29.3013,29.3707,28.2132,28.3675,93600.0
2007-07-24 10:30:00,36.76,36.8,36.43,36.7,143200.0,28.3675,28.3984,28.1128,28.3212,143200.0
2007-07-24 11:00:00,36.75,37.29,36.68,37.29,54100.0,28.3598,28.7765,28.3058,28.7765,54100.0
2007-07-24 11:30:00,37.22,37.28,37.1,37.11,29100.0,28.7225,28.7688,28.6299,28.6376,29100.0
2007-07-24 12:00:00,37.12,37.38,37.03,37.37,55100.0,28.6453,28.846,28.5759,28.8382,55100.0
2007-07-24 12:30:00,37.37,37.49,37.37,37.47,29300.0,28.8382,28.9308,28.8382,28.9154,29300.0
2007-07-24 13:00:00,37.47,37.5,37.29,37.49,37500.0,28.9154,28.9386,28.7765,28.9308,37500.0
2007-07-24 13:30:00,37.46,37.69,37.45,37.69,25800.0,28.9077,29.0852,28.9,29.0852,25800.0
2007-07-24 14:00:00,37.61,37.62,37.53,37.59,34200.0,29.0234,29.0312,28.9617,29.008,34200.0
2007-07-24 14:30:00,37.58,37.68,37.55,37.61,40200.0,29.0003,29.0775,28.9771,29.0234,40200.0
2007-07-24 15:00:00,37.61,37.75,37.4,37.4,86100.0,29.0234,29.1315,28.8614,28.8614,86100.0
2007-07-24 15:30:00,37.38,37.71,37.2,37.7,105100.0,28.846,29.1006,28.707,29.0929,105100.0
2007-07-25 09:30:00,38.54,38.69,38.04,38.04,57100.0,29.7411,29.8569,29.3553,29.3553,57100.0
2007-07-25 10:00:00,38.01,38.13,36.9,37.39,102600.0,29.3321,29.4247,28.4755,28.8537,102600.0
2007-07-25 10:30:00,37.48,37.75,37.24,37.41,66400.0,28.9231,29.1315,28.7379,28.8691,66400.0
2007-07-25 11:00:00,37.43,37.47,37.21,37.3,48300.0,28.8845,28.9154,28.7148,28.7842,48300.0
2007-07-25 11:30:00,37.31,37.66,37.3,37.46,43300.0,28.7919,29.062,28.7842,28.9077,43300.0
2007-07-25 12:00:00,37.46,37.5,37.2,37.29,42100.0,28.9077,28.9386,28.707,28.7765,42100.0
2007-07-25 12:30:00,37.29,37.49,37.29,37.49,21200.0,28.7765,28.9308,28.7765,28.9308,21200.0
2007-07-25 13:00:00,37.47,37.52,37.27,37.33,29000.0,28.9154,28.954,28.7611,28.8074,29000.0
2007-07-25 13:30:00,37.33,37.53,37.3,37.43,34500.0,28.8074,28.9617,28.7842,28.8845,34500.0
2007-07-25 14:00:00,37.38,37.55,37.29,37.34,42700.0,28.846,28.9771,28.7765,28.8151,42700.0
2007-07-25 14:30:00,37.33,37.49,37.3,37.49,32000.0,28.8074,28.9308,28.7842,28.9308,32000.0
2007-07-25 15:00:00,37.48,37.81,37.46,37.78,31900.0,28.9231,29.1778,28.9077,29.1546,31900.0
2007-07-25 15:30:00,37.78,37.85,37.7,37.83,161700.0,29.1546,29.2086,29.0929,29.1932,161700.0
2007-07-26 09:30:00,37.86,39.11,37.4,37.4,72600.0,29.2164,30.181,28.8614,28.8614,72600.0
2007-07-26 10:00:00,37.38,37.49,36.97,36.99,55200.0,28.846,28.9308,28.5296,28.545,55200.0
2007-07-26 10:30:00,36.99,37.04,36.7,36.73,68200.0,28.545,28.5836,28.3212,28.3443,68200.0
2007-07-26 11:00:00,36.71,36.8,36.55,36.8,48500.0,28.3289,28.3984,28.2054,28.3984,48500.0
2007-07-26 11:30:00,36.77,37.07,36.61,37.03,54800.0,28.3752,28.6067,28.2517,28.5759,54800.0
2007-07-26 12:00:00,37.02,37.04,36.74,36.84,38400.0,28.5681,28.5836,28.3521,28.4292,38400.0
2007-07-26 12:30:00,36.85,36.88,36.52,36.8,31700.0,28.437,28.4601,28.1823,28.3984,31700.0
2007-07-26 13:00:00,36.76,36.83,36.52,36.58,30800.0,28.3675,28.4215,28.1823,28.2286,30800.0
2007-07-26 13:30:00,36.57,36.66,36.2,36.33,37100.0,28.2209,28.2903,27.9354,28.0357,37100.0
2007-07-26 14:00:00,36.26,36.39,36.14,36.31,44900.0,27.9817,28.082,27.889,28.0202,44900.0
2007-07-26 14:30:00,36.34,36.49,36.22,36.45,37500.0,28.0434,28.1591,27.9508,28.1283,37500.0
2007-07-26 15:00:00,36.44,36.75,36.35,36.74,56700.0,28.1206,28.3598,28.0511,28.3521,56700.0
2007-07-26 15:30:00,36.74,37.26,36.73,36.93,97900.0,28.3521,28.7533,28.3443,28.4987,97900.0
2007-07-27 09:30:00,37.09,37.12,36.63,36.96,32800.0,28.6222,28.6453,28.2672,28.5218,32800.0
2007-07-27 10:00:00,36.96,37.48,36.93,37.31,43500.0,28.5218,28.9231,28.4987,28.7919,43500.0
2007-07-27 10:30:00,37.3,37.36,37.1,37.19,36100.0,28.7842,28.8305,28.6299,28.6993,36100.0
2007-07-27 11:00:00,37.21,37.42,37.18,37.37,33600.0,28.7148,28.8768,28.6916,28.8382,33600.0
2007-07-27 11:30:00,37.38,37.5,37.3,37.32,40500.0,28.846,28.9386,28.7842,28.7996,40500.0
2007-07-27 12:00:00,37.29,37.46,37.29,37.44,28900.0,28.7765,28.9077,28.7765,28.8923,28900.0
2007-07-27 12:30:00,37.46,37.53,37.42,37.45,41400.0,28.9077,28.9617,28.8768,28.9,41400.0
2007-07-27 13:00:00,37.47,37.68,37.45,37.57,20600.0,28.9154,29.0775,28.9,28.9926,20600.0
2007-07-27 13:30:00,37.55,37.65,37.5,37.59,21700.0,28.9771,29.0543,28.9386,29.008,21700.0
2007-07-27 14:00:00,37.56,37.67,37.4,37.41,27100.0,28.9849,29.0697,28.8614,28.8691,27100.0
2007-07-27 14:30:00,37.41,37.6,37.37,37.52,23200.0,28.8691,29.0157,28.8382,28.954,23200.0
2007-07-27 15:00:00,37.51,37.53,37.3,37.34,42600.0,28.9463,28.9617,28.7842,28.8151,42600.0
2007-07-27 15:30:00,37.37,37.39,37.07,37.07,35500.0,28.8382,28.8537,28.6067,28.6067,35500.0
2007-07-30 09:30:00,36.0,36.0,34.51,35.61,99400.0,27.781,27.781,26.6312,27.4801,99400.0
2007-07-30 10:00:00,35.58,36.07,35.51,35.97,78400.0,27.4569,27.835,27.4029,27.7579,78400.0
2007-07-30 10:30:00,35.96,36.0,35.74,35.74,64400.0,27.7501,27.781,27.5804,27.5804,64400.0
2007-07-30 11:00:00,35.75,35.81,35.51,35.63,41900.0,27.5881,27.6344,27.4029,27.4955,41900.0
2007-07-30 11:30:00,35.63,35.73,35.53,35.69,45000.0,27.4955,27.5727,27.4183,27.5418,45000.0
2007-07-30 12:00:00,35.67,35.73,35.61,35.7,30200.0,27.5264,27.5727,27.4801,27.5495,30200.0
2007-07-30 12:30:00,35.71,36.03,35.71,36.01,36800.0,27.5572,27.8042,27.5572,27.7887,36800.0
2007-07-30 13:00:00,36.02,36.25,36.02,36.16,28900.0,27.7964,27.9739,27.7964,27.9045,28900.0
2007-07-30 13:30:00,36.16,36.3,36.05,36.27,23100.0,27.9045,28.0125,27.8196,27.9894,23100.0
2007-07-30 14:00:00,36.28,36.4,36.15,36.27,32500.0,27.9971,28.0897,27.8968,27.9894,32500.0
2007-07-30 14:30:00,36.24,36.42,36.24,36.33,20700.0,27.9662,28.1051,27.9662,28.0357,20700.0
2007-07-30 15:00:00,36.34,36.53,36.32,36.51,31800.0,28.0434,28.19,28.028,28.1746,31800.0
2007-07-30 15:30:00,36.53,36.57,36.38,36.47,110700.0,28.19,28.2209,28.0743,28.1437,110700.0
2007-07-31 09:30:00,36.53,36.71,36.53,36.71,40200.0,28.19,28.3289,28.19,28.3289,40200.0
2007-07-31 10:00:00,36.71,36.94,36.65,36.87,107100.0,28.3289,28.5064,28.2826,28.4524,107100.0
2007-07-31 10:30:00,36.85,36.85,36.62,36.67,37000.0,28.437,28.437,28.2595,28.298,37000.0
2007-07-31 11:00:00,36.68,36.84,36.65,36.81,31200.0,28.3058,28.4292,28.2826,28.4061,31200.0
2007-07-31 11:30:00,36.82,37.0,36.79,36.89,33300.0,28.4138,28.5527,28.3907,28.4678,33300.0
2007-07-31 12:00:00,36.91,37.04,36.91,37.02,21900.0,28.4833,28.5836,28.4833,28.5681,21900.0
2007-07-31 12:30:00,37.03,37.05,36.96,37.03,21700.0,28.5759,28.5913,28.5218,28.5759,21700.0
2007-07-31 13:00:00,37.06,37.18,37.01,37.09,23100.0,28.599,28.6916,28.5604,28.6222,23100.0
2007-07-31 13:30:00,37.08,37.1,37.01,37.08,31500.0,28.6144,28.6299,28.5604,28.6144,31500.0
2007-07-31 14:00:00,37.07,37.14,36.98,37.02,24800.0,28.6067,28.6607,28.5373,28.5681,24800.0
2007-07-31 14:30:00,37.03,37.03,36.71,36.75,35100.0,28.5759,28.5759,28.3289,28.3598,35100.0
2007-07-31 15:00:00,36.76,36.94,36.72,36.72,52300.0,28.3675,28.5064,28.3366,28.3366,52300.0
2007-07-31 15:30:00,36.72,36.76,36.24,36.26,99100.0,28.3366,28.3675,27.9662,27.9817,99100.0
2007-08-01 09:30:00,36.32,36.49,35.75,35.89,74200.0,28.028,28.1591,27.5881,27.6961,74200.0
2007-08-01 10:00:00,35.87,36.06,35.74,35.9,32400.0,27.6807,27.8273,27.5804,27.7038,32400.0
2007-08-01 10:30:00,35.83,35.85,35.5,35.66,78200.0,27.6498,27.6653,27.3952,27.5186,78200.0
2007-08-01 11:00:00,35.65,36.07,35.64,35.82,26000.0,27.5109,27.835,27.5032,27.6421,26000.0
2007-08-01 11:30:00,35.82,36.07,35.82,36.07,14400.0,27.6421,27.835,27.6421,27.835,14400.0
2007-08-01 12:00:00,36.02,36.19,35.92,36.05,19200.0,27.7964,27.9276,27.7193,27.8196,19200.0
2007-08-01 12:30:00,36.02,36.13,35.91,35.98,14800.0,27.7964,27.8813,27.7116,27.7656,14800.0
2007-08-01 13:00:00,35.98,35.98,35.68,35.79,27500.0,27.7656,27.7656,27.5341,27.619,27500.0
2007-08-01 13:30:00,35.82,35.97,35.8,35.9,25600.0,27.6421,27.7579,27.6267,27.7038,25600.0
2007-08-01 14:00:00,35.94,35.95,35.78,35.88,37200.0,27.7347,27.7424,27.6112,27.6884,37200.0
2007-08-01 14:30:00,35.88,36.0,35.79,35.87,49500.0,27.6884,27.781,27.619,27.6807,49500.0
2007-08-01 15:00:00,35.92,36.19,35.91,36.12,76700.0,27.7193,27.9276,27.7116,27.8736,76700.0
2007-08-01 15:30:00,36.11,37.37,36.08,37.25,865100.0,27.8659,28.8382,27.8427,28.7456,865100.0
2007-08-02 09:30:00,37.0,37.96,36.55,37.3,109200.0,28.5527,29.2935,28.2054,28.7842,109200.0
2007-08-02 10:00:00,37.31,37.58,37.15,37.44,48600.0,28.7919,29.0003,28.6685,28.8923,48600.0
2007-08-02 10:30:00,37.46,37.51,37.33,37.35,52700.0,28.9077,28.9463,28.8074,28.8228,52700.0
2007-08-02 11:00:00,37.31,37.59,37.2,37.56,45700.0,28.7919,29.008,28.707,28.9849,45700.0
2007-08-02 11:30:00,37.58,37.61,37.35,37.61,47700.0,29.0003,29.0234,28.8228,29.0234,47700.0
2007-08-02 12:00:00,37.62,37.74,37.52,37.56,25800.0,29.0312,29.1238,28.954,28.9849,25800.0
2007-08-02 12:30:00,37.56,37.56,37.26,37.34,32000.0,28.9849,28.9849,28.7533,28.8151,32000.0
2007-08-02 13:00:00,37.33,37.38,37.24,37.36,18100.0,28.8074,28.846,28.7379,28.8305,18100.0
2007-08-02 13:30:00,37.4,37.63,37.39,37.57,24800.0,28.8614,29.0389,28.8537,28.9926,24800.0
2007-08-02 14:00:00,37.57,37.7,37.46,37.46,30200.0,28.9926,29.0929,28.9077,28.9077,30200.0
2007-08-02 14:30:00,37.47,37.6,37.36,37.49,40400.0,28.9154,29.0157,28.8305,28.9308,40400.0
2007-08-02 15:00:00,37.48,37.75,37.4,37.73,74800.0,28.9231,29.1315,28.8614,29.116,74800.0
2007-08-02 15:30:00,37.73,38.04,37.64,38.01,172100.0,29.116,29.3553,29.0466,29.3321,172100.0
2007-08-03 09:30:00,38.2,38.28,37.83,37.94,41100.0,29.4787,29.5405,29.1932,29.2781,41100.0
2007-08-03 10:00:00,37.93,38.27,37.77,38.25,51000.0,29.2704,29.5328,29.1469,29.5173,51000.0
2007-08-03 10:30:00,38.25,38.52,38.12,38.43,39600.0,29.5173,29.7257,29.417,29.6562,39600.0
2007-08-03 11:00:00,38.43,38.57,38.16,38.19,32900.0,29.6562,29.7643,29.4479,29.471,32900.0
2007-08-03 11:30:00,38.2,38.26,38.1,38.19,42000.0,29.4787,29.525,29.4016,29.471,42000.0
2007-08-03 12:00:00,38.18,38.28,38.04,38.06,40500.0,29.4633,29.5405,29.3553,29.3707,40500.0
2007-08-03 12:30:00,38.06,38.17,38.01,38.07,17300.0,29.3707,29.4556,29.3321,29.3784,17300.0
2007-08-03 13:00:00,38.08,38.12,37.97,38.09,23100.0,29.3861,29.417,29.3013,29.3939,23100.0
2007-08-03 13:30:00,38.09,38.2,38.0,38.16,31400.0,29.3939,29.4787,29.3244,29.4479,31400.0
2007-08-03 14:00:00,38.16,38.25,37.81,37.83,58100.0,29.4479,29.5173,29.1778,29.1932,58100.0
2007-08-03 14:30:00,37.84,38.11,37.81,38.02,77200.0,29.2009,29.4093,29.1778,29.3398,77200.0
2007-08-03 15:00:00,38.06,38.06,37.72,37.73,101500.0,29.3707,29.3707,29.1083,29.116,101500.0
2007-08-03 15:30:00,37.74,38.0,37.7,37.89,157900.0,29.1238,29.3244,29.0929,29.2395,157900.0
2007-08-06 09:30:00,38.04,38.16,37.59,38.06,41800.0,29.3553,29.4479,29.008,29.3707,41800.0
2007-08-06 10:00:00,38.11,38.2,37.67,37.67,25000.0,29.4093,29.4787,29.0697,29.0697,25000.0
2007-08-06 10:30:00,37.67,37.94,37.67,37.79,31500.0,29.0697,29.2781,29.0697,29.1623,31500.0
2007-08-06 11:00:00,37.83,38.04,37.67,37.99,33900.0,29.1932,29.3553,29.0697,29.3167,33900.0
2007-08-06 11:30:00,38.0,38.3,37.99,38.21,28600.0,29.3244,29.5559,29.3167,29.4865,28600.0
2007-08-06 12:00:00,38.2,38.21,37.86,37.95,25700.0,29.4787,29.4865,29.2164,29.2858,25700.0
2007-08-06 12:30:00,37.96,38.37,37.95,38.35,22600.0,29.2935,29.6099,29.2858,29.5945,22600.0
2007-08-06 13:00:00,38.34,38.38,38.11,38.2,27100.0,29.5868,29.6176,29.4093,29.4787,27100.0
2007-08-06 13:30:00,38.17,38.2,37.78,37.84,29900.0,29.4556,29.4787,29.1546,29.2009,29900.0
2007-08-06 14:00:00,37.87,38.19,37.84,38.01,36600.0,29.2241,29.471,29.2009,29.3321,36600.0
2007-08-06 14:30:00,38.0,38.35,38.0,38.19,45900.0,29.3244,29.5945,29.3244,29.471,45900.0
2007-08-06 15:00:00,38.2,38.37,38.13,38.31,68100.0,29.4787,29.6099,29.4247,29.5636,68100.0
2007-08-06 15:30:00,38.34,38.43,38.21,38.38,71700.0,29.5868,29.6562,29.4865,29.6176,71700.0
2007-08-07 09:30:00,38.0,38.09,37.8,37.98,65200.0,29.3244,29.3939,29.1701,29.309,65200.0
2007-08-07 10:00:00,37.99,38.04,37.88,37.88,63800.0,29.3167,29.3553,29.2318,29.2318,63800.0
2007-08-07 10:30:00,37.87,37.99,37.81,37.87,29500.0,29.2241,29.3167,29.1778,29.2241,29500.0
2007-08-07 11:00:00,37.88,38.04,37.81,37.81,48700.0,29.2318,29.3553,29.1778,29.1778,48700.0
2007-08-07 11:30:00,37.83,37.9,37.7,37.81,64000.0,29.1932,29.2472,29.0929,29.1778,64000.0
2007-08-07 12:00:00,37.81,37.88,37.71,37.75,33300.0,29.1778,29.2318,29.1006,29.1315,33300.0
2007-08-07 12:30:00,37.76,37.85,37.64,37.73,37100.0,29.1392,29.2086,29.0466,29.116,37100.0
2007-08-07 13:00:00,37.71,37.85,37.65,37.67,89000.0,29.1006,29.2086,29.0543,29.0697,89000.0
2007-08-07 13:30:00,37.67,37.85,37.59,37.76,34600.0,29.0697,29.2086,29.008,29.1392,34600.0
2007-08-07 14:00:00,37.77,37.94,37.47,37.49,63500.0,29.1469,29.2781,28.9154,28.9308,63500.0
2007-08-07 14:30:00,37.45,37.85,37.26,37.85,40800.0,28.9,29.2086,28.7533,29.2086,40800.0
2007-08-07 15:00:00,37.85,37.95,37.69,37.84,88900.0,29.2086,29.2858,29.0852,29.2009,88900.0
2007-08-07 15:30:00,37.83,37.98,37.75,37.84,97600.0,29.1932,29.309,29.1315,29.2009,97600.0
2007-08-08 09:30:00,38.18,38.65,38.01,38.65,43000.0,29.4633,29.826,29.3321,29.826,43000.0
2007-08-08 10:00:00,38.65,38.68,38.56,38.61,212200.0,29.826,29.8492,29.7566,29.7951,212200.0
2007-08-08 10:30:00,38.61,38.66,38.57,38.6,81800.0,29.7951,29.8337,29.7643,29.7874,81800.0
2007-08-08 11:00:00,38.6,38.63,38.55,38.6,40000.0,29.7874,29.8106,29.7488,29.7874,40000.0
2007-08-08 11:30:00,38.6,38.66,38.54,38.6,49500.0,29.7874,29.8337,29.7411,29.7874,49500.0
2007-08-08 12:00:00,38.6,38.89,38.58,38.74,69100.0,29.7874,30.0112,29.772,29.8955,69100.0
2007-08-08 12:30:00,38.74,38.8,38.65,38.67,283600.0,29.8955,29.9418,29.826,29.8414,283600.0
2007-08-08 13:00:00,38.67,38.72,38.65,38.69,35800.0,29.8414,29.88,29.826,29.8569,35800.0
2007-08-08 13:30:00,38.69,38.8,38.68,38.75,109700.0,29.8569,29.9418,29.8492,29.9032,109700.0
2007-08-08 14:00:00,38.75,38.98,38.73,38.97,72900.0,29.9032,30.0807,29.8877,30.0729,72900.0
2007-08-08 14:30:00,38.95,39.69,38.95,39.57,101700.0,30.0575,30.6286,30.0575,30.536,101700.0
2007-08-08 15:00:00,39.59,39.98,39.41,39.42,116600.0,30.5514,30.8524,30.4125,30.4202,116600.0
2007-08-08 15:30:00,39.41,40.98,39.28,40.61,208800.0,30.4125,31.6241,30.3122,31.3385,208800.0
2007-08-09 09:30:00,40.57,41.66,39.04,39.9,67400.0,31.3077,32.1488,30.127,30.7906,67400.0
2007-08-09 10:00:00,39.88,40.75,39.88,40.6,105600.0,30.7752,31.4466,30.7752,31.3308,105600.0
2007-08-09 10:30:00,40.58,40.71,40.35,40.55,131600.0,31.3154,31.4157,31.1379,31.2922,131600.0
2007-08-09 11:00:00,40.55,40.72,40.42,40.45,89900.0,31.2922,31.4234,31.1919,31.2151,89900.0
2007-08-09 11:30:00,40.47,40.75,40.45,40.75,91600.0,31.2305,31.4466,31.2151,31.4466,91600.0
2007-08-09 12:00:00,40.74,42.95,40.7,42.93,99300.0,31.4388,33.1443,31.408,33.1289,99300.0
2007-08-09 12:30:00,42.93,42.95,41.84,42.18,105000.0,33.1289,33.1443,32.2877,32.5501,105000.0
2007-08-09 13:00:00,42.16,42.21,41.48,41.71,102100.0,32.5347,32.5732,32.0099,32.1874,102100.0
2007-08-09 13:30:00,41.72,42.82,41.63,42.8,103400.0,32.1951,33.044,32.1257,33.0285,103400.0
2007-08-09 14:00:00,42.78,42.94,42.59,42.87,66900.0,33.0131,33.1366,32.8665,33.0826,66900.0
2007-08-09 14:30:00,42.84,42.89,42.64,42.71,105600.0,33.0594,33.098,32.9051,32.9591,105600.0
2007-08-09 15:00:00,42.68,42.86,42.02,42.09,213000.0,32.9359,33.0748,32.4266,32.4806,213000.0
2007-08-09 15:30:00,42.11,42.13,41.32,41.37,297500.0,32.4961,32.5115,31.8864,31.925,297500.0
2007-08-10 09:30:00,41.0,41.0,38.64,40.05,83600.0,31.6395,31.6395,29.8183,30.9064,83600.0
2007-08-10 10:00:00,39.98,40.25,39.96,40.13,43000.0,30.8524,31.0607,30.8369,30.9681,43000.0
2007-08-10 10:30:00,40.09,40.13,39.87,39.94,57700.0,30.9372,30.9681,30.7675,30.8215,57700.0
2007-08-10 11:00:00,39.98,40.28,39.78,39.9,65800.0,30.8524,31.0839,30.698,30.7906,65800.0
2007-08-10 11:30:00,39.89,39.89,39.32,39.32,43500.0,30.7829,30.7829,30.343,30.343,43500.0
2007-08-10 12:00:00,39.33,39.37,39.07,39.13,83400.0,30.3508,30.3816,30.1501,30.1964,83400.0
2007-08-10 12:30:00,39.13,39.17,38.72,38.73,92500.0,30.1964,30.2273,29.88,29.8877,92500.0
2007-08-10 13:00:00,38.75,39.02,38.7,38.9,78500.0,29.9032,30.1115,29.8646,30.0189,78500.0
2007-08-10 13:30:00,38.95,39.16,38.92,39.09,79800.0,30.0575,30.2196,30.0344,30.1655,79800.0
2007-08-10 14:00:00,39.08,39.22,38.89,39.08,62200.0,30.1578,30.2659,30.0112,30.1578,62200.0
2007-08-10 14:30:00,39.06,39.06,38.54,38.64,82200.0,30.1424,30.1424,29.7411,29.8183,82200.0
2007-08-10 15:00:00,38.64,38.71,38.36,38.69,79200.0,29.8183,29.8723,29.6022,29.8569,79200.0
2007-08-10 15:30:00,38.69,38.92,38.44,38.53,75400.0,29.8569,30.0344,29.6639,29.7334,75400.0
2007-08-13 09:30:00,38.62,38.95,38.09,38.21,42700.0,29.8029,30.0575,29.3939,29.4865,42700.0
2007-08-13 10:00:00,38.2,38.67,38.07,38.59,32800.0,29.4787,29.8414,29.3784,29.7797,32800.0
2007-08-13 10:30:00,38.57,38.57,37.58,37.58,35400.0,29.7643,29.7643,29.0003,29.0003,35400.0
2007-08-13 11:00:00,37.62,37.7,37.44,37.69,41800.0,29.0312,29.0929,28.8923,29.0852,41800.0
2007-08-13 11:30:00,37.69,37.75,37.42,37.45,30300.0,29.0852,29.1315,28.8768,28.9,30300.0
2007-08-13 12:00:00,37.45,37.45,37.15,37.19,53200.0,28.9,28.9,28.6685,28.6993,53200.0
2007-08-13 12:30:00,37.17,37.42,37.12,37.3,51700.0,28.6839,28.8768,28.6453,28.7842,51700.0
2007-08-13 13:00:00,37.36,37.37,37.02,37.1,26200.0,28.8305,28.8382,28.5681,28.6299,26200.0
2007-08-13 13:30:00,37.09,37.61,37.06,37.57,29400.0,28.6222,29.0234,28.599,28.9926,29400.0
2007-08-13 14:00:00,37.54,37.9,37.46,37.88,37100.0,28.9694,29.2472,28.9077,29.2318,37100.0
2007-08-13 14:30:00,37.86,37.99,37.86,37.87,45900.0,29.2164,29.3167,29.2164,29.2241,45900.0
2007-08-13 15:00:00,37.88,37.96,37.82,37.91,44400.0,29.2318,29.2935,29.1855,29.2549,44400.0
2007-08-13 15:30:00,37.95,38.13,37.76,37.81,58400.0,29.2858,29.4247,29.1392,29.1778,58400.0
2007-08-14 09:30:00,37.83,38.15,37.76,37.8,21500.0,29.1932,29.4402,29.1392,29.1701,21500.0
2007-08-14 10:00:00,37.8,37.85,37.47,37.49,38200.0,29.1701,29.2086,28.9154,28.9308,38200.0
2007-08-14 10:30:00,37.48,37.75,37.35,37.49,19300.0,28.9231,29.1315,28.8228,28.9308,19300.0
2007-08-14 11:00:00,37.46,37.5,37.28,37.35,14500.0,28.9077,28.9386,28.7688,28.8228,14500.0
2007-08-14 11:30:00,37.35,37.81,37.32,37.75,16700.0,28.8228,29.1778,28.7996,29.1315,16700.0
2007-08-14 12:00:00,37.76,37.8,37.63,37.63,21800.0,29.1392,29.1701,29.0389,29.0389,21800.0
2007-08-14 12:30:00,37.62,37.64,37.21,37.37,30200.0,29.0312,29.0466,28.7148,28.8382,30200.0
2007-08-14 13:00:00,37.37,37.52,37.33,37.36,15500.0,28.8382,28.954,28.8074,28.8305,15500.0
2007-08-14 13:30:00,37.33,37.71,37.29,37.42,19400.0,28.8074,29.1006,28.7765,28.8768,19400.0
2007-08-14 14:00:00,37.38,37.39,37.23,37.37,20200.0,28.846,28.8537,28.7302,28.8382,20200.0
2007-08-14 14:30:00,37.36,37.42,37.17,37.28,30500.0,28.8305,28.8768,28.6839,28.7688,30500.0
2007-08-14 15:00:00,37.31,37.68,37.22,37.56,32800.0,28.7919,29.0775,28.7225,28.9849,32800.0
2007-08-14 15:30:00,37.55,37.8,37.31,37.36,105200.0,28.9771,29.1701,28.7919,28.8305,105200.0
2007-08-15 09:30:00,37.14,37.36,36.5,36.62,33000.0,28.6607,28.8305,28.1669,28.2595,33000.0
2007-08-15 10:00:00,36.68,36.89,36.4,36.73,31800.0,28.3058,28.4678,28.0897,28.3443,31800.0
2007-08-15 10:30:00,36.73,36.8,36.64,36.72,48100.0,28.3443,28.3984,28.2749,28.3366,48100.0
2007-08-15 11:00:00,36.77,36.78,36.68,36.76,60500.0,28.3752,28.3829,28.3058,28.3675,60500.0
2007-08-15 11:30:00,36.76,36.78,36.41,36.51,26600.0,28.3675,28.3829,28.0974,28.1746,26600.0
2007-08-15 12:00:00,36.51,36.78,36.47,36.78,11300.0,28.1746,28.3829,28.1437,28.3829,11300.0
2007-08-15 12:30:00,36.79,36.9,36.68,36.83,9200.0,28.3907,28.4755,28.3058,28.4215,9200.0
2007-08-15 13:00:00,36.82,36.89,36.69,36.84,10600.0,28.4138,28.4678,28.3135,28.4292,10600.0
2007-08-15 13:30:00,36.83,37.19,36.83,36.98,37900.0,28.4215,28.6993,28.4215,28.5373,37900.0
2007-08-15 14:00:00,36.96,37.11,36.89,36.9,34500.0,28.5218,28.6376,28.4678,28.4755,34500.0
2007-08-15 14:30:00,36.88,36.95,36.67,36.74,28700.0,28.4601,28.5141,28.298,28.3521,28700.0
2007-08-15 15:00:00,36.76,36.84,36.62,36.71,37800.0,28.3675,28.4292,28.2595,28.3289,37800.0
2007-08-15 15:30:00,36.71,36.71,36.27,36.3,81400.0,28.3289,28.3289,27.9894,28.0125,81400.0
2007-08-16 09:30:00,36.26,36.28,35.33,35.48,50700.0,27.9817,27.9971,27.264,27.3797,50700.0
2007-08-16 10:00:00,35.45,35.71,35.28,35.49,56900.0,27.3566,27.5572,27.2254,27.3874,56900.0
2007-08-16 10:30:00,35.48,35.91,35.42,35.69,38500.0,27.3797,27.7116,27.3334,27.5418,38500.0
2007-08-16 11:00:00,35.7,36.39,35.68,36.22,32900.0,27.5495,28.082,27.5341,27.9508,32900.0
2007-08-16 11:30:00,36.22,36.22,35.75,35.87,27300.0,27.9508,27.9508,27.5881,27.6807,27300.0
2007-08-16 12:00:00,35.86,36.0,35.31,35.62,46700.0,27.673,27.781,27.2485,27.4878,46700.0
2007-08-16 12:30:00,35.6,35.62,35.37,35.44,27000.0,27.4723,27.4878,27.2948,27.3489,27000.0
2007-08-16 13:00:00,35.41,36.09,35.37,35.87,52200.0,27.3257,27.8505,27.2948,27.6807,52200.0
2007-08-16 13:30:00,35.97,36.18,35.69,35.69,47600.0,27.7579,27.9199,27.5418,27.5418,47600.0
2007-08-16 14:00:00,35.73,36.04,35.58,35.69,44000.0,27.5727,27.8119,27.4569,27.5418,44000.0
2007-08-16 14:30:00,35.67,35.67,35.3,35.55,32000.0,27.5264,27.5264,27.2408,27.4337,32000.0
2007-08-16 15:00:00,35.53,35.76,35.28,35.71,37900.0,27.4183,27.5958,27.2254,27.5572,37900.0
2007-08-16 15:30:00,35.67,36.34,35.64,36.13,94100.0,27.5264,28.0434,27.5032,27.8813,94100.0
2007-08-17 09:30:00,38.93,44.99,35.44,36.19,44000.0,30.0421,34.7185,27.3489,27.9276,44000.0
2007-08-17 10:00:00,36.07,36.19,35.55,35.98,135600.0,27.835,27.9276,27.4337,27.7656,135600.0
2007-08-17 10:30:00,36.0,36.5,35.89,35.9,112000.0,27.781,28.1669,27.6961,27.7038,112000.0
2007-08-17 11:00:00,35.85,36.25,35.82,35.86,40500.0,27.6653,27.9739,27.6421,27.673,40500.0
2007-08-17 11:30:00,35.87,36.17,35.84,35.87,77100.0,27.6807,27.9122,27.6575,27.6807,77100.0
2007-08-17 12:00:00,35.87,35.87,35.35,35.52,58400.0,27.6807,27.6807,27.2794,27.4106,58400.0
2007-08-17 12:30:00,35.54,35.69,35.48,35.62,43400.0,27.426,27.5418,27.3797,27.4878,43400.0
2007-08-17 13:00:00,35.61,35.87,35.59,35.68,122400.0,27.4801,27.6807,27.4646,27.5341,122400.0
2007-08-17 13:30:00,35.68,35.93,35.61,35.71,64700.0,27.5341,27.727,27.4801,27.5572,64700.0
2007-08-17 14:00:00,35.72,35.91,35.59,35.76,27300.0,27.5649,27.7116,27.4646,27.5958,27300.0
2007-08-17 14:30:00,35.78,35.89,35.7,35.85,56100.0,27.6112,27.6961,27.5495,27.6653,56100.0
2007-08-17 15:00:00,35.85,36.15,35.23,35.62,147200.0,27.6653,27.8968,27.1868,27.4878,147200.0
2007-08-17 15:30:00,35.66,35.9,35.46,35.8,86200.0,27.5186,27.7038,27.3643,27.6267,86200.0
2007-08-20 09:30:00,35.91,36.37,35.01,36.26,43500.0,27.7116,28.0665,27.017,27.9817,43500.0
2007-08-20 10:00:00,36.28,36.57,36.13,36.25,83800.0,27.9971,28.2209,27.8813,27.9739,83800.0
2007-08-20 10:30:00,36.25,36.55,36.23,36.44,56400.0,27.9739,28.2054,27.9585,28.1206,56400.0
2007-08-20 11:00:00,36.45,36.51,36.31,36.38,17600.0,28.1283,28.1746,28.0202,28.0743,17600.0
2007-08-20 11:30:00,36.36,36.43,36.19,36.22,25300.0,28.0588,28.1128,27.9276,27.9508,25300.0
2007-08-20 12:00:00,36.19,36.31,35.98,36.26,30500.0,27.9276,28.0202,27.7656,27.9817,30500.0
2007-08-20 12:30:00,36.26,36.31,36.19,36.23,16900.0,27.9817,28.0202,27.9276,27.9585,16900.0
2007-08-20 13:00:00,36.23,36.35,36.18,36.35,19200.0,27.9585,28.0511,27.9199,28.0511,19200.0
2007-08-20 13:30:00,36.28,36.48,36.26,36.32,13400.0,27.9971,28.1514,27.9817,28.028,13400.0
2007-08-20 14:00:00,36.32,36.45,36.22,36.45,18300.0,28.028,28.1283,27.9508,28.1283,18300.0
2007-08-20 14:30:00,36.46,36.61,36.35,36.61,36700.0,28.136,28.2517,28.0511,28.2517,36700.0
2007-08-20 15:00:00,36.6,37.01,36.6,36.89,32700.0,28.244,28.5604,28.244,28.4678,32700.0
2007-08-20 15:30:00,36.89,36.9,36.54,36.67,30300.0,28.4678,28.4755,28.1977,28.298,30300.0
2007-08-21 09:30:00,36.35,36.69,36.2,36.55,23400.0,28.0511,28.3135,27.9354,28.2054,23400.0
2007-08-21 10:00:00,36.51,36.51,36.04,36.29,21500.0,28.1746,28.1746,27.8119,28.0048,21500.0
2007-08-21 10:30:00,36.35,36.5,36.33,36.48,20800.0,28.0511,28.1669,28.0357,28.1514,20800.0
2007-08-21 11:00:00,36.48,36.56,36.12,36.2,46300.0,28.1514,28.2132,27.8736,27.9354,46300.0
2007-08-21 11:30:00,36.2,36.3,35.96,36.11,93600.0,27.9354,28.0125,27.7501,27.8659,93600.0
2007-08-21 12:00:00,36.11,36.18,36.04,36.04,38300.0,27.8659,27.9199,27.8119,27.8119,38300.0
2007-08-21 12:30:00,36.05,36.12,35.97,36.02,72300.0,27.8196,27.8736,27.7579,27.7964,72300.0
2007-08-21 13:00:00,36.02,36.06,35.84,35.87,22300.0,27.7964,27.8273,27.6575,27.6807,22300.0
2007-08-21 13:30:00,35.9,36.01,35.76,35.8,17100.0,27.7038,27.7887,27.5958,27.6267,17100.0
2007-08-21 14:00:00,35.84,35.97,35.75,35.83,18200.0,27.6575,27.7579,27.5881,27.6498,18200.0
2007-08-21 14:30:00,35.78,35.85,35.71,35.79,42800.0,27.6112,27.6653,27.5572,27.619,42800.0
2007-08-21 15:00:00,35.82,35.91,35.75,35.75,43800.0,27.6421,27.7116,27.5881,27.5881,43800.0
2007-08-21 15:30:00,35.8,35.91,35.69,35.85,106100.0,27.6267,27.7116,27.5418,27.6653,106100.0
2007-08-22 09:30:00,36.1,36.33,35.82,35.99,29000.0,27.8582,28.0357,27.6421,27.7733,29000.0
2007-08-22 10:00:00,35.99,36.11,35.8,35.83,46400.0,27.7733,27.8659,27.6267,27.6498,46400.0
2007-08-22 10:30:00,35.8,35.9,35.77,35.83,33700.0,27.6267,27.7038,27.6035,27.6498,33700.0
2007-08-22 11:00:00,35.82,35.82,35.7,35.77,36000.0,27.6421,27.6421,27.5495,27.6035,36000.0
2007-08-22 11:30:00,35.77,35.99,35.7,35.97,28100.0,27.6035,27.7733,27.5495,27.7579,28100.0
2007-08-22 12:00:00,36.01,36.09,35.92,35.95,27700.0,27.7887,27.8505,27.7193,27.7424,27700.0
2007-08-22 12:30:00,35.95,36.07,35.9,35.96,21900.0,27.7424,27.835,27.7038,27.7501,21900.0
2007-08-22 13:00:00,35.98,36.06,35.93,35.95,44000.0,27.7656,27.8273,27.727,27.7424,44000.0
2007-08-22 13:30:00,35.95,36.17,35.86,36.1,54200.0,27.7424,27.9122,27.673,27.8582,54200.0
2007-08-22 14:00:00,36.1,36.1,35.86,35.96,33100.0,27.8582,27.8582,27.673,27.7501,33100.0
2007-08-22 14:30:00,35.98,36.04,35.88,36.04,45700.0,27.7656,27.8119,27.6884,27.8119,45700.0
2007-08-22 15:00:00,36.0,36.2,35.93,36.16,46100.0,27.781,27.9354,27.727,27.9045,46100.0
2007-08-22 15:30:00,36.17,36.31,36.09,36.16,71700.0,27.9122,28.0202,27.8505,27.9045,71700.0
2007-08-23 09:30:00,36.25,36.38,35.68,36.14,22600.0,27.9739,28.0743,27.5341,27.889,22600.0
2007-08-23 10:00:00,36.16,36.46,36.08,36.08,20900.0,27.9045,28.136,27.8427,27.8427,20900.0
2007-08-23 10:30:00,36.13,36.24,36.08,36.15,9400.0,27.8813,27.9662,27.8427,27.8968,9400.0
2007-08-23 11:00:00,36.16,36.16,35.85,35.98,22900.0,27.9045,27.9045,27.6653,27.7656,22900.0
2007-08-23 11:30:00,35.98,36.26,35.88,36.03,43200.0,27.7656,27.9817,27.6884,27.8042,43200.0
2007-08-23 12:00:00,36.0,36.15,35.99,36.1,7300.0,27.781,27.8968,27.7733,27.8582,7300.0
2007-08-23 12:30:00,36.09,36.1,35.85,35.88,11400.0,27.8505,27.8582,27.6653,27.6884,11400.0
2007-08-23 13:00:00,35.84,36.06,35.81,36.02,13400.0,27.6575,27.8273,27.6344,27.7964,13400.0
2007-08-23 13:30:00,36.02,36.29,35.97,36.29,38800.0,27.7964,28.0048,27.7579,28.0048,38800.0
2007-08-23 14:00:00,36.3,36.45,36.14,36.26,23400.0,28.0125,28.1283,27.889,27.9817,23400.0
2007-08-23 14:30:00,36.24,36.28,36.11,36.15,25400.0,27.9662,27.9971,27.8659,27.8968,25400.0
2007-08-23 15:00:00,36.16,36.49,36.14,36.23,32500.0,27.9045,28.1591,27.889,27.9585,32500.0
2007-08-23 15:30:00,36.23,36.41,36.19,36.28,28700.0,27.9585,28.0974,27.9276,27.9971,28700.0
2007-08-24 09:30:00,36.16,36.26,35.63,36.13,17500.0,27.9045,27.9817,27.4955,27.8813,17500.0
2007-08-24 10:00:00,36.12,36.41,35.84,35.98,38300.0,27.8736,28.0974,27.6575,27.7656,38300.0
2007-08-24 10:30:00,35.98,36.05,35.81,35.85,29200.0,27.7656,27.8196,27.6344,27.6653,29200.0
2007-08-24 11:00:00,35.85,36.04,35.84,35.91,23300.0,27.6653,27.8119,27.6575,27.7116,23300.0
2007-08-24 11:30:00,35.93,36.05,35.89,36.0,17000.0,27.727,27.8196,27.6961,27.781,17000.0
2007-08-24 12:00:00,35.98,36.37,35.9,36.1,24200.0,27.7656,28.0665,27.7038,27.8582,24200.0
2007-08-24 12:30:00,36.13,36.13,35.79,35.85,17200.0,27.8813,27.8813,27.619,27.6653,17200.0
2007-08-24 13:00:00,35.85,36.36,35.85,36.31,19800.0,27.6653,28.0588,27.6653,28.0202,19800.0
2007-08-24 13:30:00,36.3,36.31,36.18,36.2,17200.0,28.0125,28.0202,27.9199,27.9354,17200.0
2007-08-24 14:00:00,36.2,36.47,36.1,36.35,40500.0,27.9354,28.1437,27.8582,28.0511,40500.0
2007-08-24 14:30:00,36.33,36.49,36.29,36.43,18200.0,28.0357,28.1591,28.0048,28.1128,18200.0
2007-08-24 15:00:00,36.46,36.49,36.33,36.47,34300.0,28.136,28.1591,28.0357,28.1437,34300.0
2007-08-24 15:30:00,36.47,36.72,36.46,36.66,54100.0,28.1437,28.3366,28.136,28.2903,54100.0
2007-08-27 09:30:00,36.61,37.03,36.41,36.68,25000.0,28.2517,28.5759,28.0974,28.3058,25000.0
2007-08-27 10:00:00,36.69,36.7,36.57,36.62,16800.0,28.3135,28.3212,28.2209,28.2595,16800.0
2007-08-27 10:30:00,36.63,36.65,36.49,36.63,19700.0,28.2672,28.2826,28.1591,28.2672,19700.0
2007-08-27 11:00:00,36.61,36.61,36.36,36.5,13200.0,28.2517,28.2517,28.0588,28.1669,13200.0
2007-08-27 11:30:00,36.47,36.5,36.41,36.47,13300.0,28.1437,28.1669,28.0974,28.1437,13300.0
2007-08-27 12:00:00,36.49,36.64,36.45,36.62,37800.0,28.1591,28.2749,28.1283,28.2595,37800.0
2007-08-27 12:30:00,36.62,36.74,36.62,36.66,21400.0,28.2595,28.3521,28.2595,28.2903,21400.0
2007-08-27 13:00:00,36.67,36.74,36.66,36.71,37500.0,28.298,28.3521,28.2903,28.3289,37500.0
2007-08-27 13:30:00,36.71,36.71,36.6,36.63,21100.0,28.3289,28.3289,28.244,28.2672,21100.0
2007-08-27 14:00:00,36.68,36.74,36.57,36.69,27700.0,28.3058,28.3521,28.2209,28.3135,27700.0
2007-08-27 14:30:00,36.68,36.77,36.6,36.7,34500.0,28.3058,28.3752,28.244,28.3212,34500.0
2007-08-27 15:00:00,36.71,36.74,36.57,36.69,31000.0,28.3289,28.3521,28.2209,28.3135,31000.0
2007-08-27 15:30:00,36.69,36.8,36.57,36.61,43500.0,28.3135,28.3984,28.2209,28.2517,43500.0
2007-08-28 09:30:00,36.4,36.53,35.99,36.13,13100.0,28.0897,28.19,27.7733,27.8813,13100.0
2007-08-28 10:00:00,36.11,36.17,35.93,35.94,10500.0,27.8659,27.9122,27.727,27.7347,10500.0
2007-08-28 10:30:00,35.93,36.02,35.85,35.94,20700.0,27.727,27.7964,27.6653,27.7347,20700.0
2007-08-28 11:00:00,35.95,36.07,35.86,36.05,13600.0,27.7424,27.835,27.673,27.8196,13600.0
2007-08-28 11:30:00,36.05,36.11,36.0,36.11,16800.0,27.8196,27.8659,27.781,27.8659,16800.0
2007-08-28 12:00:00,36.11,36.16,36.07,36.12,12400.0,27.8659,27.9045,27.835,27.8736,12400.0
2007-08-28 12:30:00,36.17,36.22,36.15,36.22,8800.0,27.9122,27.9508,27.8968,27.9508,8800.0
2007-08-28 13:00:00,36.2,36.22,36.12,36.19,22500.0,27.9354,27.9508,27.8736,27.9276,22500.0
2007-08-28 13:30:00,36.18,36.23,36.08,36.2,68600.0,27.9199,27.9585,27.8427,27.9354,68600.0
2007-08-28 14:00:00,36.21,36.33,36.11,36.26,38400.0,27.9431,28.0357,27.8659,27.9817,38400.0
2007-08-28 14:30:00,36.22,36.24,36.04,36.24,67300.0,27.9508,27.9662,27.8119,27.9662,67300.0
2007-08-28 15:00:00,36.2,36.24,36.07,36.1,28600.0,27.9354,27.9662,27.835,27.8582,28600.0
2007-08-28 15:30:00,36.1,36.2,35.9,35.95,97000.0,27.8582,27.9354,27.7038,27.7424,97000.0
2007-08-29 09:30:00,36.39,36.47,36.2,36.25,29000.0,28.082,28.1437,27.9354,27.9739,29000.0
2007-08-29 10:00:00,36.2,36.56,36.19,36.43,27700.0,27.9354,28.2132,27.9276,28.1128,27700.0
2007-08-29 10:30:00,36.43,36.67,36.33,36.63,23100.0,28.1128,28.298,28.0357,28.2672,23100.0
2007-08-29 11:00:00,36.65,36.86,36.64,36.82,28300.0,28.2826,28.4447,28.2749,28.4138,28300.0
2007-08-29 11:30:00,36.79,37.07,36.76,37.05,56300.0,28.3907,28.6067,28.3675,28.5913,56300.0
2007-08-29 12:00:00,37.03,37.07,36.98,36.98,28700.0,28.5759,28.6067,28.5373,28.5373,28700.0
2007-08-29 12:30:00,36.98,37.16,36.92,36.92,41600.0,28.5373,28.6762,28.491,28.491,41600.0
2007-08-29 13:00:00,36.93,36.98,36.84,36.84,28200.0,28.4987,28.5373,28.4292,28.4292,28200.0
2007-08-29 13:30:00,36.81,37.2,36.81,37.03,58200.0,28.4061,28.707,28.4061,28.5759,58200.0
2007-08-29 14:00:00,37.04,37.14,36.92,36.94,38400.0,28.5836,28.6607,28.491,28.5064,38400.0
2007-08-29 14:30:00,36.94,37.05,36.84,37.05,44400.0,28.5064,28.5913,28.4292,28.5913,44400.0
2007-08-29 15:00:00,37.02,37.32,37.01,37.2,33300.0,28.5681,28.7996,28.5604,28.707,33300.0
2007-08-29 15:30:00,37.2,37.35,37.14,37.25,36900.0,28.707,28.8228,28.6607,28.7456,36900.0
2007-08-30 09:30:00,37.12,37.49,36.97,37.48,20500.0,28.6453,28.9308,28.5296,28.9231,20500.0
2007-08-30 10:00:00,37.45,37.6,37.21,37.31,19900.0,28.9,29.0157,28.7148,28.7919,19900.0
2007-08-30 10:30:00,37.34,37.38,37.24,37.3,20700.0,28.8151,28.846,28.7379,28.7842,20700.0
2007-08-30 11:00:00,37.31,37.8,37.3,37.74,36000.0,28.7919,29.1701,28.7842,29.1238,36000.0
2007-08-30 11:30:00,37.7,38.24,37.6,37.97,90100.0,29.0929,29.5096,29.0157,29.3013,90100.0
2007-08-30 12:00:00,37.94,37.94,37.53,37.81,56700.0,29.2781,29.2781,28.9617,29.1778,56700.0
2007-08-30 12:30:00,37.81,38.03,37.79,38.0,39900.0,29.1778,29.3476,29.1623,29.3244,39900.0
2007-08-30 13:00:00,38.0,38.01,37.75,37.83,29600.0,29.3244,29.3321,29.1315,29.1932,29600.0
2007-08-30 13:30:00,37.81,37.81,37.65,37.7,46900.0,29.1778,29.1778,29.0543,29.0929,46900.0
2007-08-30 14:00:00,37.71,37.74,37.55,37.65,34200.0,29.1006,29.1238,28.9771,29.0543,34200.0
2007-08-30 14:30:00,37.65,37.65,37.51,37.61,49100.0,29.0543,29.0543,28.9463,29.0234,49100.0
2007-08-30 15:00:00,37.63,37.76,37.59,37.68,46900.0,29.0389,29.1392,29.008,29.0775,46900.0
2007-08-30 15:30:00,37.63,37.75,37.57,37.68,106300.0,29.0389,29.1315,28.9926,29.0775,106300.0
2007-08-31 09:30:00,38.22,38.56,38.04,38.39,42900.0,29.4942,29.7566,29.3553,29.6254,42900.0
2007-08-31 10:00:00,38.38,38.73,38.16,38.6,88000.0,29.6176,29.8877,29.4479,29.7874,88000.0
2007-08-31 10:30:00,38.58,38.68,38.49,38.55,42800.0,29.772,29.8492,29.7025,29.7488,42800.0
2007-08-31 11:00:00,38.55,38.58,38.21,38.31,50600.0,29.7488,29.772,29.4865,29.5636,50600.0
2007-08-31 11:30:00,38.34,38.38,38.2,38.27,29800.0,29.5868,29.6176,29.4787,29.5328,29800.0
2007-08-31 12:00:00,38.29,38.33,38.22,38.31,24500.0,29.5482,29.5791,29.4942,29.5636,24500.0
2007-08-31 12:30:00,38.31,38.52,38.31,38.44,36100.0,29.5636,29.7257,29.5636,29.6639,36100.0
2007-08-31 13:00:00,38.41,38.44,38.34,38.35,31400.0,29.6408,29.6639,29.5868,29.5945,31400.0
2007-08-31 13:30:00,38.35,38.35,38.24,38.26,18100.0,29.5945,29.5945,29.5096,29.525,18100.0
2007-08-31 14:00:00,38.28,38.37,38.28,38.29,24500.0,29.5405,29.6099,29.5405,29.5482,24500.0
2007-08-31 14:30:00,38.3,38.34,38.26,38.31,18000.0,29.5559,29.5868,29.525,29.5636,18000.0
2007-08-31 15:00:00,38.31,38.4,38.29,38.38,32000.0,29.5636,29.6331,29.5482,29.6176,32000.0
2007-08-31 15:30:00,38.39,38.65,38.38,38.39,58100.0,29.6254,29.826,29.6176,29.6254,58100.0
2007-09-04 09:30:00,38.68,39.29,38.5,39.21,112500.0,29.8492,30.3199,29.7102,30.2582,112500.0
2007-09-04 10:00:00,39.24,39.29,38.73,38.81,55700.0,30.2813,30.3199,29.8877,29.9495,55700.0
2007-09-04 10:30:00,38.81,39.12,38.78,39.11,25400.0,29.9495,30.1887,29.9263,30.181,25400.0
2007-09-04 11:00:00,39.12,39.26,39.06,39.09,31200.0,30.1887,30.2967,30.1424,30.1655,31200.0
2007-09-04 11:30:00,39.08,39.14,39.04,39.06,17100.0,30.1578,30.2041,30.127,30.1424,17100.0
2007-09-04 12:00:00,39.06,39.09,38.95,39.02,15300.0,30.1424,30.1655,30.0575,30.1115,15300.0
2007-09-04 12:30:00,39.02,39.08,38.98,39.03,18800.0,30.1115,30.1578,30.0807,30.1192,18800.0
2007-09-04 13:00:00,39.02,39.13,38.99,39.05,19500.0,30.1115,30.1964,30.0884,30.1347,19500.0
2007-09-04 13:30:00,39.05,39.14,38.98,39.12,23900.0,30.1347,30.2041,30.0807,30.1887,23900.0
2007-09-04 14:00:00,39.12,39.24,39.07,39.2,39800.0,30.1887,30.2813,30.1501,30.2504,39800.0
2007-09-04 14:30:00,39.19,39.36,39.18,39.27,28000.0,30.2427,30.3739,30.235,30.3045,28000.0
2007-09-04 15:00:00,39.27,39.48,39.26,39.46,37500.0,30.3045,30.4665,30.2967,30.4511,37500.0
2007-09-04 15:30:00,39.48,39.5,39.14,39.14,32800.0,30.4665,30.4819,30.2041,30.2041,32800.0
2007-09-05 09:30:00,39.01,39.43,38.86,38.88,31600.0,30.1038,30.4279,29.9881,30.0035,31600.0
2007-09-05 10:00:00,38.88,38.9,38.52,38.62,29800.0,30.0035,30.0189,29.7257,29.8029,29800.0
2007-09-05 10:30:00,38.65,38.72,38.54,38.63,33700.0,29.826,29.88,29.7411,29.8106,33700.0
2007-09-05 11:00:00,38.62,38.62,38.4,38.49,16000.0,29.8029,29.8029,29.6331,29.7025,16000.0
2007-09-05 11:30:00,38.5,38.5,38.29,38.45,22300.0,29.7102,29.7102,29.5482,29.6717,22300.0
2007-09-05 12:00:00,38.44,38.59,38.43,38.56,10200.0,29.6639,29.7797,29.6562,29.7566,10200.0
2007-09-05 12:30:00,38.56,38.58,38.5,38.55,12800.0,29.7566,29.772,29.7102,29.7488,12800.0
2007-09-05 13:00:00,38.55,38.58,38.24,38.26,91000.0,29.7488,29.772,29.5096,29.525,91000.0
2007-09-05 13:30:00,38.26,38.41,38.25,38.3,21500.0,29.525,29.6408,29.5173,29.5559,21500.0
2007-09-05 14:00:00,38.31,38.4,38.18,38.22,17000.0,29.5636,29.6331,29.4633,29.4942,17000.0
2007-09-05 14:30:00,38.23,38.34,38.04,38.17,86400.0,29.5019,29.5868,29.3553,29.4556,86400.0
2007-09-05 15:00:00,38.17,38.33,38.15,38.33,28800.0,29.4556,29.5791,29.4402,29.5791,28800.0
2007-09-05 15:30:00,38.33,38.48,38.22,38.41,66000.0,29.5791,29.6948,29.4942,29.6408,66000.0
2007-09-06 09:30:00,38.49,38.95,38.13,38.81,61200.0,29.7025,30.0575,29.4247,29.9495,61200.0
2007-09-06 10:00:00,38.75,38.77,38.45,38.47,10800.0,29.9032,29.9186,29.6717,29.6871,10800.0
2007-09-06 10:30:00,38.44,38.46,38.21,38.28,31000.0,29.6639,29.6794,29.4865,29.5405,31000.0
2007-09-06 11:00:00,38.28,38.35,38.16,38.31,12900.0,29.5405,29.5945,29.4479,29.5636,12900.0
2007-09-06 11:30:00,38.32,38.4,38.28,38.34,34500.0,29.5713,29.6331,29.5405,29.5868,34500.0
2007-09-06 12:00:00,38.34,38.46,38.25,38.41,14600.0,29.5868,29.6794,29.5173,29.6408,14600.0
2007-09-06 12:30:00,38.37,38.38,38.17,38.37,9100.0,29.6099,29.6176,29.4556,29.6099,9100.0
2007-09-06 13:00:00,38.37,38.41,38.17,38.2,5600.0,29.6099,29.6408,29.4556,29.4787,5600.0
2007-09-06 13:30:00,38.22,38.43,38.17,38.43,5600.0,29.4942,29.6562,29.4556,29.6562,5600.0
2007-09-06 14:00:00,38.42,38.5,38.36,38.38,11700.0,29.6485,29.7102,29.6022,29.6176,11700.0
2007-09-06 14:30:00,38.36,38.46,38.33,38.46,9400.0,29.6022,29.6794,29.5791,29.6794,9400.0
2007-09-06 15:00:00,38.46,38.5,38.34,38.38,23700.0,29.6794,29.7102,29.5868,29.6176,23700.0
2007-09-06 15:30:00,38.39,38.48,38.36,38.48,20200.0,29.6254,29.6948,29.6022,29.6948,20200.0
2007-09-07 09:30:00,38.31,38.31,37.97,38.08,35800.0,29.5636,29.5636,29.3013,29.3861,35800.0
2007-09-07 10:00:00,38.08,38.08,37.85,37.99,12100.0,29.3861,29.3861,29.2086,29.3167,12100.0
2007-09-07 10:30:00,37.96,37.96,37.58,37.65,27600.0,29.2935,29.2935,29.0003,29.0543,27600.0
2007-09-07 11:00:00,37.66,37.77,37.66,37.71,22300.0,29.062,29.1469,29.062,29.1006,22300.0
2007-09-07 11:30:00,37.71,37.9,37.71,37.85,24100.0,29.1006,29.2472,29.1006,29.2086,24100.0
2007-09-07 12:00:00,37.83,37.94,37.44,37.86,112500.0,29.1932,29.2781,28.8923,29.2164,112500.0
2007-09-07 12:30:00,37.85,37.91,37.78,37.84,25600.0,29.2086,29.2549,29.1546,29.2009,25600.0
2007-09-07 13:00:00,37.88,37.93,37.8,37.81,7300.0,29.2318,29.2704,29.1701,29.1778,7300.0
2007-09-07 13:30:00,37.81,37.88,37.7,37.72,25400.0,29.1778,29.2318,29.0929,29.1083,25400.0
2007-09-07 14:00:00,37.71,37.84,37.7,37.78,12800.0,29.1006,29.2009,29.0929,29.1546,12800.0
2007-09-07 14:30:00,37.78,37.8,37.68,37.68,26200.0,29.1546,29.1701,29.0775,29.0775,26200.0
2007-09-07 15:00:00,37.65,37.77,37.62,37.67,45000.0,29.0543,29.1469,29.0312,29.0697,45000.0
2007-09-07 15:30:00,37.7,37.86,37.51,37.74,40500.0,29.0929,29.2164,28.9463,29.1238,40500.0
2007-09-10 09:30:00,38.1,38.1,37.54,37.63,33400.0,29.4016,29.4016,28.9694,29.0389,33400.0
2007-09-10 10:00:00,37.65,37.72,37.45,37.56,49300.0,29.0543,29.1083,28.9,28.9849,49300.0
2007-09-10 10:30:00,37.56,37.68,37.41,37.55,84300.0,28.9849,29.0775,28.8691,28.9771,84300.0
2007-09-10 11:00:00,37.51,37.55,37.16,37.2,40800.0,28.9463,28.9771,28.6762,28.707,40800.0
2007-09-10 11:30:00,37.19,37.53,37.15,37.53,26500.0,28.6993,28.9617,28.6685,28.9617,26500.0
2007-09-10 12:00:00,37.56,37.56,37.38,37.51,9900.0,28.9849,28.9849,28.846,28.9463,9900.0
2007-09-10 12:30:00,37.49,37.52,37.34,37.34,9400.0,28.9308,28.954,28.8151,28.8151,9400.0
2007-09-10 13:00:00,37.33,37.47,37.26,37.38,12500.0,28.8074,28.9154,28.7533,28.846,12500.0
2007-09-10 13:30:00,37.41,37.49,37.33,37.36,29900.0,28.8691,28.9308,28.8074,28.8305,29900.0
2007-09-10 14:00:00,37.37,37.6,37.3,37.6,45300.0,28.8382,29.0157,28.7842,29.0157,45300.0
2007-09-10 14:30:00,37.6,37.61,37.28,37.43,129600.0,29.0157,29.0234,28.7688,28.8845,129600.0
2007-09-10 15:00:00,37.46,37.71,37.37,37.53,83100.0,28.9077,29.1006,28.8382,28.9617,83100.0
2007-09-10 15:30:00,37.48,37.68,37.31,37.36,59500.0,28.9231,29.0775,28.7919,28.8305,59500.0
2007-09-11 09:30:00,37.86,37.86,37.47,37.68,66500.0,29.2164,29.2164,28.9154,29.0775,66500.0
2007-09-11 10:00:00,37.64,37.85,37.42,37.85,47100.0,29.0466,29.2086,28.8768,29.2086,47100.0
2007-09-11 10:30:00,37.86,37.86,37.34,37.4,44100.0,29.2164,29.2164,28.8151,28.8614,44100.0
2007-09-11 11:00:00,37.41,37.46,37.25,37.29,43100.0,28.8691,28.9077,28.7456,28.7765,43100.0
2007-09-11 11:30:00,37.32,37.34,37.15,37.16,30600.0,28.7996,28.8151,28.6685,28.6762,30600.0
2007-09-11 12:00:00,37.17,37.17,37.0,37.08,57400.0,28.6839,28.6839,28.5527,28.6144,57400.0
2007-09-11 12:30:00,37.05,37.22,37.02,37.22,59700.0,28.5913,28.7225,28.5681,28.7225,59700.0
2007-09-11 13:00:00,37.22,37.24,37.0,37.05,32100.0,28.7225,28.7379,28.5527,28.5913,32100.0
2007-09-11 13:30:00,37.05,37.13,36.88,36.89,50000.0,28.5913,28.653,28.4601,28.4678,50000.0
2007-09-11 14:00:00,36.9,37.16,36.89,37.14,61800.0,28.4755,28.6762,28.4678,28.6607,61800.0
2007-09-11 14:30:00,37.15,37.15,36.9,37.0,48300.0,28.6685,28.6685,28.4755,28.5527,48300.0
2007-09-11 15:00:00,37.02,37.16,36.93,36.94,91700.0,28.5681,28.6762,28.4987,28.5064,91700.0
2007-09-11 15:30:00,36.94,36.97,36.43,36.68,265100.0,28.5064,28.5296,28.1128,28.3058,265100.0
2007-09-12 09:30:00,36.7,37.38,36.69,37.35,46400.0,28.3212,28.846,28.3135,28.8228,46400.0
2007-09-12 10:00:00,37.34,37.34,37.0,37.16,95200.0,28.8151,28.8151,28.5527,28.6762,95200.0
2007-09-12 10:30:00,37.17,37.17,36.89,36.91,73100.0,28.6839,28.6839,28.4678,28.4833,73100.0
2007-09-12 11:00:00,36.91,37.22,36.89,37.21,32100.0,28.4833,28.7225,28.4678,28.7148,32100.0
2007-09-12 11:30:00,37.22,37.22,37.04,37.06,26500.0,28.7225,28.7225,28.5836,28.599,26500.0
2007-09-12 12:00:00,37.04,37.16,36.97,36.97,20000.0,28.5836,28.6762,28.5296,28.5296,20000.0
2007-09-12 12:30:00,36.96,37.07,36.83,36.88,45600.0,28.5218,28.6067,28.4215,28.4601,45600.0
2007-09-12 13:00:00,36.9,36.91,36.73,36.82,18100.0,28.4755,28.4833,28.3443,28.4138,18100.0
2007-09-12 13:30:00,36.82,37.05,36.76,37.03,19000.0,28.4138,28.5913,28.3675,28.5759,19000.0
2007-09-12 14:00:00,37.02,37.21,37.0,37.04,27700.0,28.5681,28.7148,28.5527,28.5836,27700.0
2007-09-12 14:30:00,37.06,37.1,36.93,36.99,23600.0,28.599,28.6299,28.4987,28.545,23600.0
2007-09-12 15:00:00,37.02,37.03,36.84,36.84,30800.0,28.5681,28.5759,28.4292,28.4292,30800.0
2007-09-12 15:30:00,36.84,36.98,36.74,36.83,58100.0,28.4292,28.5373,28.3521,28.4215,58100.0
2007-09-13 09:30:00,37.18,37.18,36.52,36.74,77100.0,28.6916,28.6916,28.1823,28.3521,77100.0
2007-09-13 10:00:00,36.71,36.99,36.62,36.85,77900.0,28.3289,28.545,28.2595,28.437,77900.0
2007-09-13 10:30:00,36.85,36.98,36.83,36.89,77600.0,28.437,28.5373,28.4215,28.4678,77600.0
2007-09-13 11:00:00,36.9,36.98,36.8,36.82,71200.0,28.4755,28.5373,28.3984,28.4138,71200.0
2007-09-13 11:30:00,36.82,36.85,36.68,36.78,15600.0,28.4138,28.437,28.3058,28.3829,15600.0
2007-09-13 12:00:00,36.78,36.95,36.74,36.92,20300.0,28.3829,28.5141,28.3521,28.491,20300.0
2007-09-13 12:30:00,36.92,36.95,36.9,36.92,8600.0,28.491,28.5141,28.4755,28.491,8600.0
2007-09-13 13:00:00,36.96,37.18,36.91,37.12,18800.0,28.5218,28.6916,28.4833,28.6453,18800.0
2007-09-13 13:30:00,37.15,37.32,37.14,37.27,24500.0,28.6685,28.7996,28.6607,28.7611,24500.0
2007-09-13 14:00:00,37.3,37.35,37.11,37.11,21100.0,28.7842,28.8228,28.6376,28.6376,21100.0
2007-09-13 14:30:00,37.08,37.17,36.98,37.04,26900.0,28.6144,28.6839,28.5373,28.5836,26900.0
2007-09-13 15:00:00,37.06,37.17,36.97,37.06,24900.0,28.599,28.6839,28.5296,28.599,24900.0
2007-09-13 15:30:00,37.06,37.06,36.81,36.84,43000.0,28.599,28.599,28.4061,28.4292,43000.0
2007-09-14 09:30:00,36.66,36.72,36.31,36.68,106200.0,28.2903,28.3366,28.0202,28.3058,106200.0
2007-09-14 10:00:00,36.74,36.88,36.68,36.78,81400.0,28.3521,28.4601,28.3058,28.3829,81400.0
2007-09-14 10:30:00,36.76,36.9,36.74,36.76,53100.0,28.3675,28.4755,28.3521,28.3675,53100.0
2007-09-14 11:00:00,36.79,36.84,36.69,36.79,48400.0,28.3907,28.4292,28.3135,28.3907,48400.0
2007-09-14 11:30:00,36.77,37.03,36.74,36.97,11700.0,28.3752,28.5759,28.3521,28.5296,11700.0
2007-09-14 12:00:00,36.98,37.06,36.89,36.94,9100.0,28.5373,28.599,28.4678,28.5064,9100.0
2007-09-14 12:30:00,36.95,36.99,36.85,36.85,10100.0,28.5141,28.545,28.437,28.437,10100.0
2007-09-14 13:00:00,36.9,37.02,36.87,37.02,8100.0,28.4755,28.5681,28.4524,28.5681,8100.0
2007-09-14 13:30:00,37.01,37.07,36.92,37.05,14900.0,28.5604,28.6067,28.491,28.5913,14900.0
2007-09-14 14:00:00,37.04,37.05,36.94,36.96,16600.0,28.5836,28.5913,28.5064,28.5218,16600.0
2007-09-14 14:30:00,36.96,37.0,36.77,36.8,17600.0,28.5218,28.5527,28.3752,28.3984,17600.0
2007-09-14 15:00:00,36.8,36.89,36.71,36.87,24600.0,28.3984,28.4678,28.3289,28.4524,24600.0
2007-09-14 15:30:00,36.87,37.04,36.82,36.91,29900.0,28.4524,28.5836,28.4138,28.4833,29900.0
2007-09-17 09:30:00,36.84,37.25,36.72,37.14,80400.0,28.4292,28.7456,28.3366,28.6607,80400.0
2007-09-17 10:00:00,37.19,37.39,37.05,37.17,69100.0,28.6993,28.8537,28.5913,28.6839,69100.0
2007-09-17 10:30:00,37.19,37.19,37.02,37.15,33000.0,28.6993,28.6993,28.5681,28.6685,33000.0
2007-09-17 11:00:00,37.15,37.19,37.0,37.07,37000.0,28.6685,28.6993,28.5527,28.6067,37000.0
2007-09-17 11:30:00,37.06,37.06,36.95,36.95,20800.0,28.599,28.599,28.5141,28.5141,20800.0
2007-09-17 12:00:00,36.96,37.1,36.9,37.06,42200.0,28.5218,28.6299,28.4755,28.599,42200.0
2007-09-17 12:30:00,37.06,37.21,37.05,37.18,44700.0,28.599,28.7148,28.5913,28.6916,44700.0
2007-09-17 13:00:00,37.17,37.32,37.15,37.27,15600.0,28.6839,28.7996,28.6685,28.7611,15600.0
2007-09-17 13:30:00,37.25,37.25,36.98,36.98,12600.0,28.7456,28.7456,28.5373,28.5373,12600.0
2007-09-17 14:00:00,36.97,36.99,36.8,36.88,25200.0,28.5296,28.545,28.3984,28.4601,25200.0
2007-09-17 14:30:00,36.91,36.94,36.77,36.83,17400.0,28.4833,28.5064,28.3752,28.4215,17400.0
2007-09-17 15:00:00,36.83,37.15,36.81,37.08,18300.0,28.4215,28.6685,28.4061,28.6144,18300.0
2007-09-17 15:30:00,37.07,37.07,36.82,36.84,28700.0,28.6067,28.6067,28.4138,28.4292,28700.0
2007-09-18 09:30:00,36.95,37.35,36.95,37.3,82300.0,28.5141,28.8228,28.5141,28.7842,82300.0
2007-09-18 10:00:00,37.34,37.46,37.3,37.44,48800.0,28.8151,28.9077,28.7842,28.8923,48800.0
2007-09-18 10:30:00,37.46,37.51,37.44,37.5,16900.0,28.9077,28.9463,28.8923,28.9386,16900.0
2007-09-18 11:00:00,37.48,37.59,37.45,37.5,22400.0,28.9231,29.008,28.9,28.9386,22400.0
2007-09-18 11:30:00,37.5,37.54,37.48,37.52,7400.0,28.9386,28.9694,28.9231,28.954,7400.0
2007-09-18 12:00:00,37.52,37.52,37.22,37.24,13000.0,28.954,28.954,28.7225,28.7379,13000.0
2007-09-18 12:30:00,37.22,37.26,37.2,37.2,8500.0,28.7225,28.7533,28.707,28.707,8500.0
2007-09-18 13:00:00,37.19,37.19,36.98,36.99,12100.0,28.6993,28.6993,28.5373,28.545,12100.0
2007-09-18 13:30:00,36.99,37.07,36.97,37.07,6700.0,28.545,28.6067,28.5296,28.6067,6700.0
2007-09-18 14:00:00,37.05,37.72,36.93,37.59,35700.0,28.5913,29.1083,28.4987,29.008,35700.0
2007-09-18 14:30:00,37.6,38.1,37.57,37.91,35100.0,29.0157,29.4016,28.9926,29.2549,35100.0
2007-09-18 15:00:00,37.91,38.36,37.78,38.32,60600.0,29.2549,29.6022,29.1546,29.5713,60600.0
2007-09-18 15:30:00,38.32,38.52,38.21,38.46,51900.0,29.5713,29.7257,29.4865,29.6794,51900.0
2007-09-19 09:30:00,38.88,39.06,38.5,38.71,71500.0,30.0035,30.1424,29.7102,29.8723,71500.0
2007-09-19 10:00:00,38.68,38.79,38.48,38.76,59000.0,29.8492,29.934,29.6948,29.9109,59000.0
2007-09-19 10:30:00,38.74,38.99,38.66,38.99,39600.0,29.8955,30.0884,29.8337,30.0884,39600.0
2007-09-19 11:00:00,38.98,39.08,38.94,39.04,22600.0,30.0807,30.1578,30.0498,30.127,22600.0
2007-09-19 11:30:00,39.04,39.04,38.86,38.95,16700.0,30.127,30.127,29.9881,30.0575,16700.0
2007-09-19 12:00:00,38.97,39.02,38.87,38.93,10500.0,30.0729,30.1115,29.9958,30.0421,10500.0
2007-09-19 12:30:00,38.91,39.0,38.84,39.0,14200.0,30.0266,30.0961,29.9726,30.0961,14200.0
2007-09-19 13:00:00,38.95,38.95,38.65,38.68,10000.0,30.0575,30.0575,29.826,29.8492,10000.0
2007-09-19 13:30:00,38.67,38.72,38.55,38.62,14500.0,29.8414,29.88,29.7488,29.8029,14500.0
2007-09-19 14:00:00,38.62,38.62,38.38,38.5,16800.0,29.8029,29.8029,29.6176,29.7102,16800.0
2007-09-19 14:30:00,38.49,38.59,38.47,38.56,17500.0,29.7025,29.7797,29.6871,29.7566,17500.0
2007-09-19 15:00:00,38.57,38.73,38.53,38.61,19200.0,29.7643,29.8877,29.7334,29.7951,19200.0
2007-09-19 15:30:00,38.68,38.68,38.46,38.55,42100.0,29.8492,29.8492,29.6794,29.7488,42100.0
2007-09-20 09:30:00,38.52,38.54,38.18,38.34,86900.0,29.7257,29.7411,29.4633,29.5868,86900.0
2007-09-20 10:00:00,38.35,38.43,38.3,38.34,23000.0,29.5945,29.6562,29.5559,29.5868,23000.0
2007-09-20 10:30:00,38.34,38.34,38.18,38.23,27300.0,29.5868,29.5868,29.4633,29.5019,27300.0
2007-09-20 11:00:00,38.23,38.27,38.16,38.19,9600.0,29.5019,29.5328,29.4479,29.471,9600.0
2007-09-20 11:30:00,38.16,38.16,38.06,38.15,18300.0,29.4479,29.4479,29.3707,29.4402,18300.0
2007-09-20 12:00:00,38.13,38.23,38.09,38.09,20000.0,29.4247,29.5019,29.3939,29.3939,20000.0
2007-09-20 12:30:00,38.09,38.12,37.98,37.98,17100.0,29.3939,29.417,29.309,29.309,17100.0
2007-09-20 13:00:00,37.98,38.0,37.93,37.97,36600.0,29.309,29.3244,29.2704,29.3013,36600.0
2007-09-20 13:30:00,37.97,38.02,37.93,37.99,15800.0,29.3013,29.3398,29.2704,29.3167,15800.0
2007-09-20 14:00:00,38.0,38.01,37.84,37.89,18500.0,29.3244,29.3321,29.2009,29.2395,18500.0
2007-09-20 14:30:00,37.91,37.92,37.75,37.79,21600.0,29.2549,29.2627,29.1315,29.1623,21600.0
2007-09-20 15:00:00,37.81,37.92,37.71,37.85,21100.0,29.1778,29.2627,29.1006,29.2086,21100.0
2007-09-20 15:30:00,37.83,37.96,37.82,37.84,32600.0,29.1932,29.2935,29.1855,29.2009,32600.0
2007-09-21 09:30:00,38.05,38.29,37.95,37.95,166300.0,29.363,29.5482,29.2858,29.2858,166300.0
2007-09-21 10:00:00,37.99,38.01,37.93,37.93,18000.0,29.3167,29.3321,29.2704,29.2704,18000.0
2007-09-21 10:30:00,37.93,38.05,37.93,38.0,17200.0,29.2704,29.363,29.2704,29.3244,17200.0
2007-09-21 11:00:00,38.02,38.16,37.96,38.0,25900.0,29.3398,29.4479,29.2935,29.3244,25900.0
2007-09-21 11:30:00,38.0,38.07,37.99,38.04,5800.0,29.3244,29.3784,29.3167,29.3553,5800.0
2007-09-21 12:00:00,38.07,38.07,37.95,38.01,3800.0,29.3784,29.3784,29.2858,29.3321,3800.0
2007-09-21 12:30:00,38.04,38.16,38.0,38.01,10700.0,29.3553,29.4479,29.3244,29.3321,10700.0
2007-09-21 13:00:00,38.04,38.05,38.01,38.01,3100.0,29.3553,29.363,29.3321,29.3321,3100.0
2007-09-21 13:30:00,38.01,38.02,37.91,37.96,16100.0,29.3321,29.3398,29.2549,29.2935,16100.0
2007-09-21 14:00:00,37.94,37.99,37.91,37.94,6500.0,29.2781,29.3167,29.2549,29.2781,6500.0
2007-09-21 14:30:00,37.96,38.11,37.94,38.1,28900.0,29.2935,29.4093,29.2781,29.4016,28900.0
2007-09-21 15:00:00,38.09,38.21,38.06,38.14,26500.0,29.3939,29.4865,29.3707,29.4324,26500.0
2007-09-21 15:30:00,38.15,38.22,38.09,38.12,39400.0,29.4402,29.4942,29.3939,29.417,39400.0
2007-09-24 09:30:00,38.12,38.4,37.8,37.99,34000.0,29.417,29.6331,29.1701,29.3167,34000.0
2007-09-24 10:00:00,37.95,38.16,37.81,38.16,43800.0,29.2858,29.4479,29.1778,29.4479,43800.0
2007-09-24 10:30:00,38.16,38.16,38.02,38.06,23200.0,29.4479,29.4479,29.3398,29.3707,23200.0
2007-09-24 11:00:00,38.06,38.26,38.06,38.09,14100.0,29.3707,29.525,29.3707,29.3939,14100.0
2007-09-24 11:30:00,38.09,38.31,38.07,38.26,14300.0,29.3939,29.5636,29.3784,29.525,14300.0
2007-09-24 12:00:00,38.28,38.28,38.03,38.11,61600.0,29.5405,29.5405,29.3476,29.4093,61600.0
2007-09-24 12:30:00,38.11,38.15,38.03,38.07,30300.0,29.4093,29.4402,29.3476,29.3784,30300.0
2007-09-24 13:00:00,38.08,38.08,37.83,37.85,8600.0,29.3861,29.3861,29.1932,29.2086,8600.0
2007-09-24 13:30:00,37.88,37.89,37.8,37.84,12900.0,29.2318,29.2395,29.1701,29.2009,12900.0
2007-09-24 14:00:00,37.85,37.9,37.77,37.77,12700.0,29.2086,29.2472,29.1469,29.1469,12700.0
2007-09-24 14:30:00,37.74,37.79,37.64,37.79,10500.0,29.1238,29.1623,29.0466,29.1623,10500.0
2007-09-24 15:00:00,37.78,37.85,37.62,37.85,17900.0,29.1546,29.2086,29.0312,29.2086,17900.0
2007-09-24 15:30:00,37.86,37.86,37.7,37.77,23600.0,29.2164,29.2164,29.0929,29.1469,23600.0
2007-09-25 09:30:00,37.56,37.84,37.31,37.54,53400.0,28.9849,29.2009,28.7919,28.9694,53400.0
2007-09-25 10:00:00,37.57,37.97,37.46,37.82,64800.0,28.9926,29.3013,28.9077,29.1855,64800.0
2007-09-25 10:30:00,37.82,37.87,37.66,37.69,74500.0,29.1855,29.2241,29.062,29.0852,74500.0
2007-09-25 11:00:00,37.68,37.77,37.66,37.69,26800.0,29.0775,29.1469,29.062,29.0852,26800.0
2007-09-25 11:30:00,37.7,38.0,37.69,38.0,46800.0,29.0929,29.3244,29.0852,29.3244,46800.0
2007-09-25 12:00:00,38.0,38.05,37.88,37.92,37000.0,29.3244,29.363,29.2318,29.2627,37000.0
2007-09-25 12:30:00,37.9,38.28,37.9,38.28,25500.0,29.2472,29.5405,29.2472,29.5405,25500.0
2007-09-25 13:00:00,38.26,38.41,38.21,38.38,17000.0,29.525,29.6408,29.4865,29.6176,17000.0
2007-09-25 13:30:00,38.38,38.42,38.19,38.29,12600.0,29.6176,29.6485,29.471,29.5482,12600.0
2007-09-25 14:00:00,38.29,38.31,38.14,38.26,16200.0,29.5482,29.5636,29.4324,29.525,16200.0
2007-09-25 14:30:00,38.27,38.38,38.19,38.38,20100.0,29.5328,29.6176,29.471,29.6176,20100.0
2007-09-25 15:00:00,38.37,38.44,38.24,38.31,21300.0,29.6099,29.6639,29.5096,29.5636,21300.0
2007-09-25 15:30:00,38.31,38.38,38.12,38.32,34500.0,29.5636,29.6176,29.417,29.5713,34500.0
2007-09-26 09:30:00,38.45,38.59,38.16,38.34,57700.0,29.6717,29.7797,29.4479,29.5868,57700.0
2007-09-26 10:00:00,38.32,38.79,38.31,38.68,64700.0,29.5713,29.934,29.5636,29.8492,64700.0
2007-09-26 10:30:00,38.68,38.78,38.55,38.74,107100.0,29.8492,29.9263,29.7488,29.8955,107100.0
2007-09-26 11:00:00,38.76,39.03,38.75,38.91,26800.0,29.9109,30.1192,29.9032,30.0266,26800.0
2007-09-26 11:30:00,38.92,39.07,38.86,39.06,21000.0,30.0344,30.1501,29.9881,30.1424,21000.0
2007-09-26 12:00:00,39.06,39.08,38.97,39.03,15200.0,30.1424,30.1578,30.0729,30.1192,15200.0
2007-09-26 12:30:00,39.03,39.1,39.03,39.05,15500.0,30.1192,30.1733,30.1192,30.1347,15500.0
2007-09-26 13:00:00,39.05,39.15,39.04,39.09,42000.0,30.1347,30.2119,30.127,30.1655,42000.0
2007-09-26 13:30:00,39.1,39.11,38.74,38.8,28100.0,30.1733,30.181,29.8955,29.9418,28100.0
2007-09-26 14:00:00,38.8,38.9,38.78,38.83,24500.0,29.9418,30.0189,29.9263,29.9649,24500.0
2007-09-26 14:30:00,38.84,39.02,38.79,38.98,44900.0,29.9726,30.1115,29.934,30.0807,44900.0
2007-09-26 15:00:00,39.0,39.05,38.77,38.91,58900.0,30.0961,30.1347,29.9186,30.0266,58900.0
2007-09-26 15:30:00,38.91,39.16,38.88,39.01,57700.0,30.0266,30.2196,30.0035,30.1038,57700.0
2007-09-27 09:30:00,38.93,39.17,38.67,38.96,67700.0,30.0421,30.2273,29.8414,30.0652,67700.0
2007-09-27 10:00:00,38.91,39.24,38.86,38.91,29000.0,30.0266,30.2813,29.9881,30.0266,29000.0
2007-09-27 10:30:00,38.9,39.03,38.85,39.02,19600.0,30.0189,30.1192,29.9803,30.1115,19600.0
2007-09-27 11:00:00,39.02,39.22,38.92,39.22,86600.0,30.1115,30.2659,30.0344,30.2659,86600.0
2007-09-27 11:30:00,39.22,39.41,39.18,39.18,27000.0,30.2659,30.4125,30.235,30.235,27000.0
2007-09-27 12:00:00,39.19,39.21,39.05,39.1,13900.0,30.2427,30.2582,30.1347,30.1733,13900.0
2007-09-27 12:30:00,39.09,39.13,38.96,38.96,13000.0,30.1655,30.1964,30.0652,30.0652,13000.0
2007-09-27 13:00:00,38.98,39.0,38.75,38.8,28800.0,30.0807,30.0961,29.9032,29.9418,28800.0
2007-09-27 13:30:00,38.79,38.81,38.67,38.67,31100.0,29.934,29.9495,29.8414,29.8414,31100.0
2007-09-27 14:00:00,38.65,38.8,38.62,38.67,32300.0,29.826,29.9418,29.8029,29.8414,32300.0
2007-09-27 14:30:00,38.66,38.7,38.55,38.55,39300.0,29.8337,29.8646,29.7488,29.7488,39300.0
2007-09-27 15:00:00,38.57,38.61,38.39,38.46,55200.0,29.7643,29.7951,29.6254,29.6794,55200.0
2007-09-27 15:30:00,38.44,38.53,38.25,38.51,101600.0,29.6639,29.7334,29.5173,29.718,101600.0
2007-09-28 09:30:00,38.15,38.81,38.15,38.81,12500.0,29.4402,29.9495,29.4402,29.9495,12500.0
2007-09-28 10:00:00,38.87,39.0,38.71,38.78,27700.0,29.9958,30.0961,29.8723,29.9263,27700.0
2007-09-28 10:30:00,38.75,38.75,38.51,38.56,24800.0,29.9032,29.9032,29.718,29.7566,24800.0
2007-09-28 11:00:00,38.59,38.7,38.56,38.62,17300.0,29.7797,29.8646,29.7566,29.8029,17300.0
2007-09-28 11:30:00,38.64,38.7,38.59,38.69,12900.0,29.8183,29.8646,29.7797,29.8569,12900.0
2007-09-28 12:00:00,38.7,38.83,38.69,38.83,11600.0,29.8646,29.9649,29.8569,29.9649,11600.0
2007-09-28 12:30:00,38.79,38.9,38.79,38.83,11600.0,29.934,30.0189,29.934,29.9649,11600.0
2007-09-28 13:00:00,38.87,38.98,38.83,38.94,8200.0,29.9958,30.0807,29.9649,30.0498,8200.0
2007-09-28 13:30:00,38.95,39.01,38.81,38.86,41200.0,30.0575,30.1038,29.9495,29.9881,41200.0
2007-09-28 14:00:00,38.9,38.96,38.55,38.55,47400.0,30.0189,30.0652,29.7488,29.7488,47400.0
2007-09-28 14:30:00,38.56,38.56,37.66,37.67,176300.0,29.7566,29.7566,29.062,29.0697,176300.0
2007-09-28 15:00:00,37.67,37.96,36.7,36.73,243600.0,29.0697,29.2935,28.3212,28.3443,243600.0
2007-09-28 15:30:00,36.73,37.01,35.8,36.49,993200.0,28.3443,28.5604,27.6267,28.1591,993200.0
2007-10-01 09:30:00,36.57,37.54,36.53,37.25,122100.0,28.2209,28.9694,28.19,28.7456,122100.0
2007-10-01 10:00:00,37.25,37.44,37.23,37.37,64900.0,28.7456,28.8923,28.7302,28.8382,64900.0
2007-10-01 10:30:00,37.34,37.53,37.25,37.29,73800.0,28.8151,28.9617,28.7456,28.7765,73800.0
2007-10-01 11:00:00,37.28,37.32,37.02,37.03,77900.0,28.7688,28.7996,28.5681,28.5759,77900.0
2007-10-01 11:30:00,37.06,37.41,36.94,37.38,48600.0,28.599,28.8691,28.5064,28.846,48600.0
2007-10-01 12:00:00,37.4,37.78,37.38,37.77,45000.0,28.8614,29.1546,28.846,29.1469,45000.0
2007-10-01 12:30:00,37.78,37.96,37.75,37.89,38200.0,29.1546,29.2935,29.1315,29.2395,38200.0
2007-10-01 13:00:00,37.89,38.23,37.87,38.15,42700.0,29.2395,29.5019,29.2241,29.4402,42700.0
2007-10-01 13:30:00,38.15,38.16,38.0,38.03,33600.0,29.4402,29.4479,29.3244,29.3476,33600.0
2007-10-01 14:00:00,38.02,38.37,38.02,38.33,55400.0,29.3398,29.6099,29.3398,29.5791,55400.0
2007-10-01 14:30:00,38.33,38.64,38.29,38.57,65300.0,29.5791,29.8183,29.5482,29.7643,65300.0
2007-10-01 15:00:00,38.57,38.75,38.57,38.7,61400.0,29.7643,29.9032,29.7643,29.8646,61400.0
2007-10-01 15:30:00,38.7,38.7,38.26,38.35,145500.0,29.8646,29.8646,29.525,29.5945,145500.0
2007-10-02 09:30:00,38.22,38.56,38.09,38.32,41500.0,29.4942,29.7566,29.3939,29.5713,41500.0
2007-10-02 10:00:00,38.31,38.37,38.22,38.23,48900.0,29.5636,29.6099,29.4942,29.5019,48900.0
2007-10-02 10:30:00,38.23,38.28,38.13,38.19,51100.0,29.5019,29.5405,29.4247,29.471,51100.0
2007-10-02 11:00:00,38.2,38.22,38.06,38.15,42800.0,29.4787,29.4942,29.3707,29.4402,42800.0
2007-10-02 11:30:00,38.14,38.26,38.07,38.15,30600.0,29.4324,29.525,29.3784,29.4402,30600.0
2007-10-02 12:00:00,38.15,38.19,37.87,37.9,69300.0,29.4402,29.471,29.2241,29.2472,69300.0
2007-10-02 12:30:00,37.88,37.9,37.82,37.88,18400.0,29.2318,29.2472,29.1855,29.2318,18400.0
2007-10-02 13:00:00,37.86,37.88,37.74,37.77,24200.0,29.2164,29.2318,29.1238,29.1469,24200.0
2007-10-02 13:30:00,37.75,37.88,37.74,37.87,24200.0,29.1315,29.2318,29.1238,29.2241,24200.0
2007-10-02 14:00:00,37.88,38.02,37.84,38.02,25100.0,29.2318,29.3398,29.2009,29.3398,25100.0
2007-10-02 14:30:00,38.01,38.1,37.97,37.99,40000.0,29.3321,29.4016,29.3013,29.3167,40000.0
2007-10-02 15:00:00,38.0,38.0,37.85,37.87,45400.0,29.3244,29.3244,29.2086,29.2241,45400.0
2007-10-02 15:30:00,37.86,38.03,37.79,37.87,50700.0,29.2164,29.3476,29.1623,29.2241,50700.0
2007-10-03 09:30:00,37.73,37.96,37.6,37.62,52100.0,29.116,29.2935,29.0157,29.0312,52100.0
2007-10-03 10:00:00,37.6,37.92,37.6,37.83,42700.0,29.0157,29.2627,29.0157,29.1932,42700.0
2007-10-03 10:30:00,37.88,38.08,37.85,38.06,34700.0,29.2318,29.3861,29.2086,29.3707,34700.0
2007-10-03 11:00:00,38.06,38.25,38.03,38.14,36400.0,29.3707,29.5173,29.3476,29.4324,36400.0
2007-10-03 11:30:00,38.15,38.21,37.96,38.0,63100.0,29.4402,29.4865,29.2935,29.3244,63100.0
2007-10-03 12:00:00,38.0,38.04,37.98,38.0,20800.0,29.3244,29.3553,29.309,29.3244,20800.0
2007-10-03 12:30:00,37.99,38.04,37.97,37.99,17400.0,29.3167,29.3553,29.3013,29.3167,17400.0
2007-10-03 13:00:00,38.0,38.0,37.78,37.78,34800.0,29.3244,29.3244,29.1546,29.1546,34800.0
2007-10-03 13:30:00,37.77,37.89,37.77,37.88,18900.0,29.1469,29.2395,29.1469,29.2318,18900.0
2007-10-03 14:00:00,37.87,38.0,37.79,37.96,18500.0,29.2241,29.3244,29.1623,29.2935,18500.0
2007-10-03 14:30:00,37.98,38.0,37.88,37.99,20400.0,29.309,29.3244,29.2318,29.3167,20400.0
2007-10-03 15:00:00,37.98,38.04,37.94,37.97,53600.0,29.309,29.3553,29.2781,29.3013,53600.0
2007-10-03 15:30:00,37.97,38.0,37.82,37.97,57500.0,29.3013,29.3244,29.1855,29.3013,57500.0
2007-10-04 09:30:00,38.16,38.17,37.8,37.92,49200.0,29.4479,29.4556,29.1701,29.2627,49200.0
2007-10-04 10:00:00,37.9,38.01,37.83,37.93,48500.0,29.2472,29.3321,29.1932,29.2704,48500.0
2007-10-04 10:30:00,37.94,38.0,37.91,37.95,17300.0,29.2781,29.3244,29.2549,29.2858,17300.0
2007-10-04 11:00:00,37.96,38.0,37.91,37.93,11800.0,29.2935,29.3244,29.2549,29.2704,11800.0
2007-10-04 11:30:00,37.93,38.0,37.9,37.95,10700.0,29.2704,29.3244,29.2472,29.2858,10700.0
2007-10-04 12:00:00,37.96,37.98,37.88,37.89,49300.0,29.2935,29.309,29.2318,29.2395,49300.0
2007-10-04 12:30:00,37.92,37.97,37.89,37.93,24800.0,29.2627,29.3013,29.2395,29.2704,24800.0
2007-10-04 13:00:00,37.92,37.93,37.76,37.89,12500.0,29.2627,29.2704,29.1392,29.2395,12500.0
2007-10-04 13:30:00,37.86,37.92,37.86,37.92,6800.0,29.2164,29.2627,29.2164,29.2627,6800.0
2007-10-04 14:00:00,37.93,38.0,37.89,37.9,17000.0,29.2704,29.3244,29.2395,29.2472,17000.0
2007-10-04 14:30:00,37.89,37.91,37.83,37.83,22700.0,29.2395,29.2549,29.1932,29.1932,22700.0
2007-10-04 15:00:00,37.84,37.88,37.8,37.85,31900.0,29.2009,29.2318,29.1701,29.2086,31900.0
2007-10-04 15:30:00,37.85,37.9,37.77,37.86,47800.0,29.2086,29.2472,29.1469,29.2164,47800.0
2007-10-05 09:30:00,38.23,38.23,37.84,38.05,58900.0,29.5019,29.5019,29.2009,29.363,58900.0
2007-10-05 10:00:00,38.06,38.06,37.88,37.9,26900.0,29.3707,29.3707,29.2318,29.2472,26900.0
2007-10-05 10:30:00,37.9,37.95,37.81,37.94,41000.0,29.2472,29.2858,29.1778,29.2781,41000.0
2007-10-05 11:00:00,37.94,38.06,37.94,38.03,60000.0,29.2781,29.3707,29.2781,29.3476,60000.0
2007-10-05 11:30:00,38.01,38.12,37.99,38.05,20500.0,29.3321,29.417,29.3167,29.363,20500.0
2007-10-05 12:00:00,38.06,38.14,38.06,38.14,17400.0,29.3707,29.4324,29.3707,29.4324,17400.0
2007-10-05 12:30:00,38.15,38.2,38.09,38.11,39300.0,29.4402,29.4787,29.3939,29.4093,39300.0
2007-10-05 13:00:00,38.12,38.24,38.1,38.19,40500.0,29.417,29.5096,29.4016,29.471,40500.0
2007-10-05 13:30:00,38.2,38.25,38.0,38.09,60900.0,29.4787,29.5173,29.3244,29.3939,60900.0
2007-10-05 14:00:00,38.09,38.24,38.05,38.16,57300.0,29.3939,29.5096,29.363,29.4479,57300.0
2007-10-05 14:30:00,38.18,38.18,38.03,38.11,60000.0,29.4633,29.4633,29.3476,29.4093,60000.0
2007-10-05 15:00:00,38.09,38.16,38.04,38.1,39400.0,29.3939,29.4479,29.3553,29.4016,39400.0
2007-10-05 15:30:00,38.1,38.11,37.88,38.04,47200.0,29.4016,29.4093,29.2318,29.3553,47200.0
2007-10-08 09:30:00,37.9,38.27,37.9,38.12,44500.0,29.2472,29.5328,29.2472,29.417,44500.0
2007-10-08 10:00:00,38.11,38.15,38.03,38.06,44700.0,29.4093,29.4402,29.3476,29.3707,44700.0
2007-10-08 10:30:00,38.06,38.22,38.06,38.1,15600.0,29.3707,29.4942,29.3707,29.4016,15600.0
2007-10-08 11:00:00,38.11,38.11,37.84,37.91,10900.0,29.4093,29.4093,29.2009,29.2549,10900.0
2007-10-08 11:30:00,37.9,37.99,37.76,37.99,31800.0,29.2472,29.3167,29.1392,29.3167,31800.0
2007-10-08 12:00:00,38.0,38.06,37.94,38.01,13600.0,29.3244,29.3707,29.2781,29.3321,13600.0
2007-10-08 12:30:00,38.01,38.08,38.0,38.03,28700.0,29.3321,29.3861,29.3244,29.3476,28700.0
2007-10-08 13:00:00,38.05,38.15,38.01,38.12,21300.0,29.363,29.4402,29.3321,29.417,21300.0
2007-10-08 13:30:00,38.13,38.13,38.04,38.11,20000.0,29.4247,29.4247,29.3553,29.4093,20000.0
2007-10-08 14:00:00,38.11,38.18,38.04,38.14,18400.0,29.4093,29.4633,29.3553,29.4324,18400.0
2007-10-08 14:30:00,38.15,38.17,38.02,38.04,32100.0,29.4402,29.4556,29.3398,29.3553,32100.0
2007-10-08 15:00:00,38.06,38.13,38.06,38.08,22500.0,29.3707,29.4247,29.3707,29.3861,22500.0
2007-10-08 15:30:00,38.08,38.13,38.02,38.09,48800.0,29.3861,29.4247,29.3398,29.3939,48800.0
2007-10-09 09:30:00,38.27,38.38,38.1,38.12,28700.0,29.5328,29.6176,29.4016,29.417,28700.0
2007-10-09 10:00:00,38.13,38.36,38.12,38.23,42500.0,29.4247,29.6022,29.417,29.5019,42500.0
2007-10-09 10:30:00,38.22,38.31,38.13,38.31,16300.0,29.4942,29.5636,29.4247,29.5636,16300.0
2007-10-09 11:00:00,38.31,38.32,38.2,38.23,13200.0,29.5636,29.5713,29.4787,29.5019,13200.0
2007-10-09 11:30:00,38.24,38.24,38.05,38.18,25700.0,29.5096,29.5096,29.363,29.4633,25700.0
2007-10-09 12:00:00,38.15,38.17,38.07,38.1,29000.0,29.4402,29.4556,29.3784,29.4016,29000.0
2007-10-09 12:30:00,38.13,38.14,38.05,38.1,12700.0,29.4247,29.4324,29.363,29.4016,12700.0
2007-10-09 13:00:00,38.13,38.16,38.07,38.07,24400.0,29.4247,29.4479,29.3784,29.3784,24400.0
2007-10-09 13:30:00,38.06,38.17,38.01,38.05,15800.0,29.3707,29.4556,29.3321,29.363,15800.0
2007-10-09 14:00:00,38.06,38.26,37.98,38.21,18400.0,29.3707,29.525,29.309,29.4865,18400.0
2007-10-09 14:30:00,38.2,38.23,38.15,38.23,16100.0,29.4787,29.5019,29.4402,29.5019,16100.0
2007-10-09 15:00:00,38.25,38.37,38.15,38.33,15000.0,29.5173,29.6099,29.4402,29.5791,15000.0
2007-10-09 15:30:00,38.33,38.33,38.16,38.3,78800.0,29.5791,29.5791,29.4479,29.5559,78800.0
2007-10-10 09:30:00,38.09,38.31,37.73,37.73,36300.0,29.3939,29.5636,29.116,29.116,36300.0
2007-10-10 10:00:00,37.74,37.8,37.68,37.79,23800.0,29.1238,29.1701,29.0775,29.1623,23800.0
2007-10-10 10:30:00,37.84,37.92,37.7,37.71,21300.0,29.2009,29.2627,29.0929,29.1006,21300.0
2007-10-10 11:00:00,37.71,37.84,37.7,37.79,10600.0,29.1006,29.2009,29.0929,29.1623,10600.0
2007-10-10 11:30:00,37.82,37.84,37.67,37.69,13300.0,29.1855,29.2009,29.0697,29.0852,13300.0
2007-10-10 12:00:00,37.7,37.82,37.68,37.8,33100.0,29.0929,29.1855,29.0775,29.1701,33100.0
2007-10-10 12:30:00,37.8,37.91,37.75,37.84,51200.0,29.1701,29.2549,29.1315,29.2009,51200.0
2007-10-10 13:00:00,37.83,37.84,37.73,37.77,21400.0,29.1932,29.2009,29.116,29.1469,21400.0
2007-10-10 13:30:00,37.77,37.95,37.73,37.95,17600.0,29.1469,29.2858,29.116,29.2858,17600.0
2007-10-10 14:00:00,37.93,38.12,37.88,38.1,36500.0,29.2704,29.417,29.2318,29.4016,36500.0
2007-10-10 14:30:00,38.11,38.13,38.01,38.12,28800.0,29.4093,29.4247,29.3321,29.417,28800.0
2007-10-10 15:00:00,38.12,38.3,38.1,38.21,28000.0,29.417,29.5559,29.4016,29.4865,28000.0
2007-10-10 15:30:00,38.2,38.3,38.11,38.2,50600.0,29.4787,29.5559,29.4093,29.4787,50600.0
2007-10-11 09:30:00,38.48,38.65,38.26,38.38,29700.0,29.7881,29.9197,29.6178,29.7107,29700.0
2007-10-11 10:00:00,38.38,38.55,38.33,38.52,32500.0,29.7107,29.8423,29.672,29.819,32500.0
2007-10-11 10:30:00,38.52,38.61,38.45,38.55,21300.0,29.819,29.8887,29.7648,29.8423,21300.0
2007-10-11 11:00:00,38.55,38.65,38.55,38.6,19800.0,29.8423,29.9197,29.8423,29.881,19800.0
2007-10-11 11:30:00,38.59,38.75,38.57,38.75,15900.0,29.8732,29.9971,29.8577,29.9971,15900.0
2007-10-11 12:00:00,38.74,38.8,38.51,38.66,34900.0,29.9893,30.0358,29.8113,29.9274,34900.0
2007-10-11 12:30:00,38.66,38.8,38.65,38.77,19300.0,29.9274,30.0358,29.9197,30.0126,19300.0
2007-10-11 13:00:00,38.77,38.85,38.74,38.82,15600.0,30.0126,30.0745,29.9893,30.0513,15600.0
2007-10-11 13:30:00,38.82,38.82,38.57,38.62,30400.0,30.0513,30.0513,29.8577,29.8964,30400.0
2007-10-11 14:00:00,38.62,38.64,37.99,38.05,44900.0,29.8964,29.9119,29.4088,29.4552,44900.0
2007-10-11 14:30:00,38.05,38.47,37.92,38.29,53700.0,29.4552,29.7803,29.3546,29.641,53700.0
2007-10-11 15:00:00,38.29,38.33,37.87,37.91,43100.0,29.641,29.672,29.3159,29.3468,43100.0
2007-10-11 15:30:00,37.91,38.32,37.81,38.29,67600.0,29.3468,29.6642,29.2694,29.641,67600.0
2007-10-12 09:30:00,38.33,38.38,38.02,38.29,33400.0,29.672,29.7107,29.432,29.641,33400.0
2007-10-12 10:00:00,38.18,38.3,38.08,38.23,8800.0,29.5558,29.6487,29.4784,29.5945,8800.0
2007-10-12 10:30:00,38.27,38.29,38.19,38.21,10900.0,29.6255,29.641,29.5636,29.5791,10900.0
2007-10-12 11:00:00,38.25,38.51,38.25,38.51,8000.0,29.61,29.8113,29.61,29.8113,8000.0
2007-10-12 11:30:00,38.51,38.55,38.46,38.48,12400.0,29.8113,29.8423,29.7726,29.7881,12400.0
2007-10-12 12:00:00,38.49,38.64,38.45,38.55,13600.0,29.7958,29.9119,29.7648,29.8423,13600.0
2007-10-12 12:30:00,38.54,38.55,38.4,38.52,12000.0,29.8345,29.8423,29.7261,29.819,12000.0
2007-10-12 13:00:00,38.51,38.51,38.15,38.22,15900.0,29.8113,29.8113,29.5326,29.5868,15900.0
2007-10-12 13:30:00,38.2,38.32,38.15,38.28,19500.0,29.5713,29.6642,29.5326,29.6332,19500.0
2007-10-12 14:00:00,38.29,38.35,38.26,38.29,13200.0,29.641,29.6874,29.6178,29.641,13200.0
2007-10-12 14:30:00,38.29,38.35,38.26,38.29,9100.0,29.641,29.6874,29.6178,29.641,9100.0
2007-10-12 15:00:00,38.3,38.33,38.18,38.21,20600.0,29.6487,29.672,29.5558,29.5791,20600.0
2007-10-12 15:30:00,38.21,38.34,38.2,38.21,39100.0,29.5791,29.6797,29.5713,29.5791,39100.0
2007-10-15 09:30:00,38.26,38.53,38.07,38.3,34900.0,29.6178,29.8268,29.4707,29.6487,34900.0
2007-10-15 10:00:00,38.31,38.31,38.14,38.23,31400.0,29.6565,29.6565,29.5249,29.5945,31400.0
2007-10-15 10:30:00,38.25,38.26,38.04,38.07,20300.0,29.61,29.6178,29.4475,29.4707,20300.0
2007-10-15 11:00:00,38.07,38.09,37.91,38.07,23500.0,29.4707,29.4862,29.3468,29.4707,23500.0
2007-10-15 11:30:00,38.09,38.19,37.97,38.18,32000.0,29.4862,29.5636,29.3933,29.5558,32000.0
2007-10-15 12:00:00,38.16,38.23,38.06,38.08,28200.0,29.5404,29.5945,29.4629,29.4784,28200.0
2007-10-15 12:30:00,38.08,38.15,37.99,38.05,19400.0,29.4784,29.5326,29.4088,29.4552,19400.0
2007-10-15 13:00:00,38.01,38.1,37.95,38.07,39400.0,29.4242,29.4939,29.3778,29.4707,39400.0
2007-10-15 13:30:00,38.08,38.08,37.98,38.04,31200.0,29.4784,29.4784,29.401,29.4475,31200.0
2007-10-15 14:00:00,38.04,38.04,37.83,37.99,66800.0,29.4475,29.4475,29.2849,29.4088,66800.0
2007-10-15 14:30:00,38.01,38.1,37.96,38.03,16600.0,29.4242,29.4939,29.3855,29.4397,16600.0
2007-10-15 15:00:00,38.02,38.12,37.9,37.93,57600.0,29.432,29.5094,29.3391,29.3623,57600.0
2007-10-15 15:30:00,37.96,38.06,37.8,38.0,112000.0,29.3855,29.4629,29.2617,29.4165,112000.0
2007-10-16 09:30:00,38.07,38.6,38.01,38.08,40000.0,29.4707,29.881,29.4242,29.4784,40000.0
2007-10-16 10:00:00,38.1,38.1,37.85,37.95,21200.0,29.4939,29.4939,29.3004,29.3778,21200.0
2007-10-16 10:30:00,37.94,38.07,37.91,38.04,24600.0,29.37,29.4707,29.3468,29.4475,24600.0
2007-10-16 11:00:00,37.99,38.19,37.99,38.12,21300.0,29.4088,29.5636,29.4088,29.5094,21300.0
2007-10-16 11:30:00,38.1,38.16,38.0,38.03,15500.0,29.4939,29.5404,29.4165,29.4397,15500.0
2007-10-16 12:00:00,38.01,38.06,37.87,37.9,8600.0,29.4242,29.4629,29.3159,29.3391,8600.0
2007-10-16 12:30:00,37.91,37.97,37.9,37.95,10200.0,29.3468,29.3933,29.3391,29.3778,10200.0
2007-10-16 13:00:00,37.97,37.97,37.84,37.89,16000.0,29.3933,29.3933,29.2926,29.3313,16000.0
2007-10-16 13:30:00,37.85,37.87,37.73,37.8,15600.0,29.3004,29.3159,29.2075,29.2617,15600.0
2007-10-16 14:00:00,37.75,37.81,37.68,37.69,20200.0,29.223,29.2694,29.1688,29.1765,20200.0
2007-10-16 14:30:00,37.7,37.71,37.6,37.62,18800.0,29.1843,29.192,29.1068,29.1223,18800.0
2007-10-16 15:00:00,37.62,37.69,37.52,37.65,30100.0,29.1223,29.1765,29.0449,29.1456,30100.0
2007-10-16 15:30:00,37.65,37.85,37.6,37.63,31900.0,29.1456,29.3004,29.1068,29.1301,31900.0
2007-10-17 09:30:00,38.01,38.08,37.78,37.89,19500.0,29.4242,29.4784,29.2462,29.3313,19500.0
2007-10-17 10:00:00,37.85,37.87,37.7,37.72,25900.0,29.3004,29.3159,29.1843,29.1997,25900.0
2007-10-17 10:30:00,37.73,37.82,37.6,37.68,17600.0,29.2075,29.2772,29.1068,29.1688,17600.0
2007-10-17 11:00:00,37.69,37.78,37.64,37.67,19500.0,29.1765,29.2462,29.1378,29.161,19500.0
2007-10-17 11:30:00,37.69,37.83,37.69,37.73,12200.0,29.1765,29.2849,29.1765,29.2075,12200.0
2007-10-17 12:00:00,37.78,37.78,37.63,37.68,33000.0,29.2462,29.2462,29.1301,29.1688,33000.0
2007-10-17 12:30:00,37.68,37.77,37.66,37.68,37600.0,29.1688,29.2384,29.1533,29.1688,37600.0
2007-10-17 13:00:00,37.67,37.72,37.43,37.43,27800.0,29.161,29.1997,28.9752,28.9752,27800.0
2007-10-17 13:30:00,37.47,37.62,37.29,37.3,15100.0,29.0062,29.1223,28.8669,28.8746,15100.0
2007-10-17 14:00:00,37.3,37.46,37.27,37.45,11400.0,28.8746,28.9985,28.8514,28.9907,11400.0
2007-10-17 14:30:00,37.45,37.47,37.36,37.47,16100.0,28.9907,29.0062,28.9211,29.0062,16100.0
2007-10-17 15:00:00,37.47,37.68,37.46,37.59,31900.0,29.0062,29.1688,28.9985,29.0991,31900.0
2007-10-17 15:30:00,37.62,37.81,37.48,37.75,44800.0,29.1223,29.2694,29.014,29.223,44800.0
2007-10-18 09:30:00,36.28,36.28,34.54,35.21,194000.0,28.085,28.085,26.738,27.2567,194000.0
2007-10-18 10:00:00,35.18,36.65,35.1,36.64,211500.0,27.2335,28.3714,27.1716,28.3637,211500.0
2007-10-18 10:30:00,36.64,36.64,36.1,36.3,82000.0,28.3637,28.3637,27.9457,28.1005,82000.0
2007-10-18 11:00:00,36.26,36.35,35.67,35.95,199900.0,28.0695,28.1392,27.6128,27.8296,199900.0
2007-10-18 11:30:00,35.94,36.28,35.67,35.72,117600.0,27.8218,28.085,27.6128,27.6515,117600.0
2007-10-18 12:00:00,35.72,36.11,35.5,35.61,131000.0,27.6515,27.9534,27.4812,27.5664,131000.0
2007-10-18 12:30:00,35.61,35.7,35.55,35.65,47200.0,27.5664,27.636,27.5199,27.5973,47200.0
2007-10-18 13:00:00,35.65,35.89,35.64,35.8,202200.0,27.5973,27.7831,27.5896,27.7134,202200.0
2007-10-18 13:30:00,35.8,35.97,35.64,35.93,88200.0,27.7134,27.845,27.5896,27.8141,88200.0
2007-10-18 14:00:00,35.93,36.06,35.6,35.66,84000.0,27.8141,27.9147,27.5586,27.6051,84000.0
2007-10-18 14:30:00,35.66,35.67,35.57,35.61,83600.0,27.6051,27.6128,27.5354,27.5664,83600.0
2007-10-18 15:00:00,35.6,35.66,35.32,35.5,183600.0,27.5586,27.6051,27.3419,27.4812,183600.0
2007-10-18 15:30:00,35.51,35.59,35.37,35.55,181000.0,27.4889,27.5509,27.3806,27.5199,181000.0
2007-10-19 09:30:00,37.36,37.36,35.65,35.76,158200.0,28.9211,28.9211,27.5973,27.6825,158200.0
2007-10-19 10:00:00,35.76,35.78,35.44,35.6,91600.0,27.6825,27.698,27.4348,27.5586,91600.0
2007-10-19 10:30:00,35.6,35.77,35.4,35.6,87300.0,27.5586,27.6902,27.4038,27.5586,87300.0
2007-10-19 11:00:00,35.6,35.8,35.55,35.73,66400.0,27.5586,27.7134,27.5199,27.6592,66400.0
2007-10-19 11:30:00,35.75,35.75,35.44,35.49,88000.0,27.6747,27.6747,27.4348,27.4735,88000.0
2007-10-19 12:00:00,35.47,35.58,35.42,35.51,84100.0,27.458,27.5431,27.4193,27.4889,84100.0
2007-10-19 12:30:00,35.52,35.6,35.35,35.35,61800.0,27.4967,27.5586,27.3651,27.3651,61800.0
2007-10-19 13:00:00,35.34,35.65,35.11,35.11,60700.0,27.3573,27.5973,27.1793,27.1793,60700.0
2007-10-19 13:30:00,35.08,35.51,35.03,35.4,71100.0,27.1561,27.4889,27.1174,27.4038,71100.0
2007-10-19 14:00:00,35.4,35.4,35.0,35.06,95500.0,27.4038,27.4038,27.0941,27.1406,95500.0
2007-10-19 14:30:00,35.06,35.18,34.95,35.15,70700.0,27.1406,27.2335,27.0554,27.2103,70700.0
2007-10-19 15:00:00,35.15,35.19,35.03,35.05,102400.0,27.2103,27.2412,27.1174,27.1328,102400.0
2007-10-19 15:30:00,35.05,35.11,35.0,35.0,184900.0,27.1328,27.1793,27.0941,27.0941,184900.0
2007-10-22 09:30:00,35.0,35.34,34.99,35.2,87200.0,27.0941,27.3573,27.0864,27.249,87200.0
2007-10-22 10:00:00,35.19,35.48,35.19,35.38,81900.0,27.2412,27.4657,27.2412,27.3883,81900.0
2007-10-22 10:30:00,35.38,35.38,35.04,35.08,82300.0,27.3883,27.3883,27.1251,27.1561,82300.0
2007-10-22 11:00:00,35.13,35.29,35.08,35.29,71400.0,27.1948,27.3186,27.1561,27.3186,71400.0
2007-10-22 11:30:00,35.34,35.45,35.3,35.35,22800.0,27.3573,27.4425,27.3264,27.3651,22800.0
2007-10-22 12:00:00,35.37,35.37,35.18,35.35,25000.0,27.3806,27.3806,27.2335,27.3651,25000.0
2007-10-22 12:30:00,35.36,35.5,35.24,35.4,51500.0,27.3728,27.4812,27.2799,27.4038,51500.0
2007-10-22 13:00:00,35.39,35.43,35.29,35.4,60900.0,27.396,27.427,27.3186,27.4038,60900.0
2007-10-22 13:30:00,35.41,35.51,35.31,35.35,31800.0,27.4115,27.4889,27.3341,27.3651,31800.0
2007-10-22 14:00:00,35.33,35.53,35.32,35.44,79800.0,27.3496,27.5044,27.3419,27.4348,79800.0
2007-10-22 14:30:00,35.41,35.59,35.36,35.36,100700.0,27.4115,27.5509,27.3728,27.3728,100700.0
2007-10-22 15:00:00,35.36,35.41,35.17,35.25,72900.0,27.3728,27.4115,27.2257,27.2877,72900.0
2007-10-22 15:30:00,35.25,35.36,35.11,35.22,113900.0,27.2877,27.3728,27.1793,27.2644,113900.0
2007-10-23 09:30:00,35.49,35.49,34.92,35.22,83800.0,27.4735,27.4735,27.0322,27.2644,83800.0
2007-10-23 10:00:00,35.14,35.43,34.92,34.96,61500.0,27.2025,27.427,27.0322,27.0632,61500.0
2007-10-23 10:30:00,34.96,35.16,34.85,35.03,85800.0,27.0632,27.218,26.978,27.1174,85800.0
2007-10-23 11:00:00,35.0,35.01,34.67,34.78,62500.0,27.0941,27.1019,26.8387,26.9238,62500.0
2007-10-23 11:30:00,34.78,35.01,34.74,34.9,38400.0,26.9238,27.1019,26.8929,27.0167,38400.0
2007-10-23 12:00:00,34.92,35.09,34.89,35.02,24600.0,27.0322,27.1638,27.009,27.1096,24600.0
2007-10-23 12:30:00,35.0,35.12,34.93,34.93,32200.0,27.0941,27.187,27.04,27.04,32200.0
2007-10-23 13:00:00,34.93,35.01,34.82,34.87,36700.0,27.04,27.1019,26.9548,26.9935,36700.0
2007-10-23 13:30:00,34.83,34.95,34.79,34.95,20700.0,26.9625,27.0554,26.9316,27.0554,20700.0
2007-10-23 14:00:00,34.95,35.19,34.93,35.19,32000.0,27.0554,27.2412,27.04,27.2412,32000.0
2007-10-23 14:30:00,35.17,35.22,35.06,35.12,37200.0,27.2257,27.2644,27.1406,27.187,37200.0
2007-10-23 15:00:00,35.13,35.25,35.04,35.25,53600.0,27.1948,27.2877,27.1251,27.2877,53600.0
2007-10-23 15:30:00,35.21,35.37,35.11,35.21,132900.0,27.2567,27.3806,27.1793,27.2567,132900.0
2007-10-24 09:30:00,34.97,35.03,34.75,34.9,46200.0,27.0709,27.1174,26.9006,27.0167,46200.0
2007-10-24 10:00:00,34.88,34.88,34.62,34.84,35900.0,27.0012,27.0012,26.8,26.9703,35900.0
2007-10-24 10:30:00,34.84,34.9,34.51,34.65,39700.0,26.9703,27.0167,26.7148,26.8232,39700.0
2007-10-24 11:00:00,34.64,34.86,34.62,34.75,42400.0,26.8155,26.9858,26.8,26.9006,42400.0
2007-10-24 11:30:00,34.79,34.9,34.71,34.82,49400.0,26.9316,27.0167,26.8696,26.9548,49400.0
2007-10-24 12:00:00,34.82,34.94,34.74,34.84,67500.0,26.9548,27.0477,26.8929,26.9703,67500.0
2007-10-24 12:30:00,34.85,34.91,34.73,34.79,43100.0,26.978,27.0245,26.8851,26.9316,43100.0
2007-10-24 13:00:00,34.81,34.94,34.77,34.86,30500.0,26.9471,27.0477,26.9161,26.9858,30500.0
2007-10-24 13:30:00,34.85,34.87,34.74,34.78,14400.0,26.978,26.9935,26.8929,26.9238,14400.0
2007-10-24 14:00:00,34.79,35.1,34.74,35.07,67900.0,26.9316,27.1716,26.8929,27.1483,67900.0
2007-10-24 14:30:00,35.07,35.23,35.05,35.18,124700.0,27.1483,27.2722,27.1328,27.2335,124700.0
2007-10-24 15:00:00,35.15,35.26,35.0,35.1,101500.0,27.2103,27.2954,27.0941,27.1716,101500.0
2007-10-24 15:30:00,35.15,35.24,34.94,35.06,128700.0,27.2103,27.2799,27.0477,27.1406,128700.0
2007-10-25 09:30:00,34.95,35.49,34.51,34.53,42700.0,27.0554,27.4735,26.7148,26.7303,42700.0
2007-10-25 10:00:00,34.55,35.19,34.55,35.14,41100.0,26.7458,27.2412,26.7458,27.2025,41100.0
2007-10-25 10:30:00,35.15,35.2,35.03,35.16,44300.0,27.2103,27.249,27.1174,27.218,44300.0
2007-10-25 11:00:00,35.11,35.15,34.99,35.12,117800.0,27.1793,27.2103,27.0864,27.187,117800.0
2007-10-25 11:30:00,35.13,35.23,35.0,35.01,30800.0,27.1948,27.2722,27.0941,27.1019,30800.0
2007-10-25 12:00:00,35.01,35.08,35.0,35.08,39300.0,27.1019,27.1561,27.0941,27.1561,39300.0
2007-10-25 12:30:00,35.06,35.06,35.0,35.05,10500.0,27.1406,27.1406,27.0941,27.1328,10500.0
2007-10-25 13:00:00,35.05,35.06,35.0,35.0,38200.0,27.1328,27.1406,27.0941,27.0941,38200.0
2007-10-25 13:30:00,35.02,35.04,35.0,35.0,62000.0,27.1096,27.1251,27.0941,27.0941,62000.0
2007-10-25 14:00:00,35.0,35.12,35.0,35.05,86400.0,27.0941,27.187,27.0941,27.1328,86400.0
2007-10-25 14:30:00,35.05,35.2,34.93,35.19,56200.0,27.1328,27.249,27.04,27.2412,56200.0
2007-10-25 15:00:00,35.18,35.35,35.01,35.26,89500.0,27.2335,27.3651,27.1019,27.2954,89500.0
2007-10-25 15:30:00,35.26,35.37,35.11,35.19,62800.0,27.2954,27.3806,27.1793,27.2412,62800.0
2007-10-26 09:30:00,35.83,35.91,35.0,35.16,58500.0,27.7367,27.7986,27.0941,27.218,58500.0
2007-10-26 10:00:00,35.19,35.25,35.13,35.15,43900.0,27.2412,27.2877,27.1948,27.2103,43900.0
2007-10-26 10:30:00,35.15,35.19,35.04,35.14,36600.0,27.2103,27.2412,27.1251,27.2025,36600.0
2007-10-26 11:00:00,35.17,35.33,35.04,35.16,34800.0,27.2257,27.3496,27.1251,27.218,34800.0
2007-10-26 11:30:00,35.17,35.23,35.1,35.1,21000.0,27.2257,27.2722,27.1716,27.1716,21000.0
2007-10-26 12:00:00,35.05,35.33,34.95,35.33,36700.0,27.1328,27.3496,27.0554,27.3496,36700.0
2007-10-26 12:30:00,35.34,35.38,35.3,35.36,31000.0,27.3573,27.3883,27.3264,27.3728,31000.0
2007-10-26 13:00:00,35.36,35.49,35.33,35.38,26800.0,27.3728,27.4735,27.3496,27.3883,26800.0
2007-10-26 13:30:00,35.38,35.38,35.27,35.31,32800.0,27.3883,27.3883,27.3032,27.3341,32800.0
2007-10-26 14:00:00,35.33,35.51,35.33,35.43,36900.0,27.3496,27.4889,27.3496,27.427,36900.0
2007-10-26 14:30:00,35.44,35.54,35.43,35.45,29000.0,27.4348,27.5122,27.427,27.4425,29000.0
2007-10-26 15:00:00,35.42,35.48,35.37,35.43,44800.0,27.4193,27.4657,27.3806,27.427,44800.0
2007-10-26 15:30:00,35.43,35.63,35.36,35.41,62200.0,27.427,27.5818,27.3728,27.4115,62200.0
2007-10-29 09:30:00,35.63,35.69,34.99,35.39,58700.0,27.5818,27.6283,27.0864,27.396,58700.0
2007-10-29 10:00:00,35.36,35.36,35.19,35.27,22700.0,27.3728,27.3728,27.2412,27.3032,22700.0
2007-10-29 10:30:00,35.22,35.47,35.18,35.45,25500.0,27.2644,27.458,27.2335,27.4425,25500.0
2007-10-29 11:00:00,35.46,35.61,35.43,35.57,8800.0,27.4502,27.5664,27.427,27.5354,8800.0
2007-10-29 11:30:00,35.58,35.64,35.47,35.52,8300.0,27.5431,27.5896,27.458,27.4967,8300.0
2007-10-29 12:00:00,35.52,35.61,35.5,35.57,14600.0,27.4967,27.5664,27.4812,27.5354,14600.0
2007-10-29 12:30:00,35.59,35.61,35.48,35.59,8500.0,27.5509,27.5664,27.4657,27.5509,8500.0
2007-10-29 13:00:00,35.61,35.62,35.52,35.55,11700.0,27.5664,27.5741,27.4967,27.5199,11700.0
2007-10-29 13:30:00,35.54,35.63,35.52,35.63,11300.0,27.5122,27.5818,27.4967,27.5818,11300.0
2007-10-29 14:00:00,35.62,35.7,35.55,35.59,13100.0,27.5741,27.636,27.5199,27.5509,13100.0
2007-10-29 14:30:00,35.56,35.6,35.52,35.57,33600.0,27.5276,27.5586,27.4967,27.5354,33600.0
2007-10-29 15:00:00,35.56,35.56,35.43,35.49,20700.0,27.5276,27.5276,27.427,27.4735,20700.0
2007-10-29 15:30:00,35.48,35.71,35.41,35.66,49800.0,27.4657,27.6438,27.4115,27.6051,49800.0
2007-10-30 09:30:00,35.39,35.7,35.29,35.66,41900.0,27.396,27.636,27.3186,27.6051,41900.0
2007-10-30 10:00:00,35.59,35.84,35.51,35.84,19200.0,27.5509,27.7444,27.4889,27.7444,19200.0
2007-10-30 10:30:00,35.83,35.84,35.63,35.72,15200.0,27.7367,27.7444,27.5818,27.6515,15200.0
2007-10-30 11:00:00,35.72,35.83,35.66,35.8,13800.0,27.6515,27.7367,27.6051,27.7134,13800.0
2007-10-30 11:30:00,35.79,35.85,35.74,35.81,10200.0,27.7057,27.7521,27.667,27.7212,10200.0
2007-10-30 12:00:00,35.8,35.87,35.68,35.68,14300.0,27.7134,27.7676,27.6205,27.6205,14300.0
2007-10-30 12:30:00,35.71,35.71,35.61,35.66,11600.0,27.6438,27.6438,27.5664,27.6051,11600.0
2007-10-30 13:00:00,35.67,35.69,35.58,35.59,13900.0,27.6128,27.6283,27.5431,27.5509,13900.0
2007-10-30 13:30:00,35.59,35.75,35.59,35.61,27500.0,27.5509,27.6747,27.5509,27.5664,27500.0
2007-10-30 14:00:00,35.59,35.65,35.52,35.54,17600.0,27.5509,27.5973,27.4967,27.5122,17600.0
2007-10-30 14:30:00,35.54,35.54,35.47,35.5,19600.0,27.5122,27.5122,27.458,27.4812,19600.0
2007-10-30 15:00:00,35.49,35.54,35.47,35.48,23700.0,27.4735,27.5122,27.458,27.4657,23700.0
2007-10-30 15:30:00,35.46,35.46,35.29,35.29,30300.0,27.4502,27.4502,27.3186,27.3186,30300.0
2007-10-31 09:30:00,35.42,35.43,35.12,35.29,28900.0,27.4193,27.427,27.187,27.3186,28900.0
2007-10-31 10:00:00,35.29,35.53,35.28,35.51,34500.0,27.3186,27.5044,27.3109,27.4889,34500.0
2007-10-31 10:30:00,35.48,35.58,35.45,35.58,16000.0,27.4657,27.5431,27.4425,27.5431,16000.0
2007-10-31 11:00:00,35.58,35.63,35.55,35.59,14400.0,27.5431,27.5818,27.5199,27.5509,14400.0
2007-10-31 11:30:00,35.59,35.59,35.48,35.49,30500.0,27.5509,27.5509,27.4657,27.4735,30500.0
2007-10-31 12:00:00,35.49,35.58,35.39,35.49,29100.0,27.4735,27.5431,27.396,27.4735,29100.0
2007-10-31 12:30:00,35.49,35.49,35.33,35.33,30100.0,27.4735,27.4735,27.3496,27.3496,30100.0
2007-10-31 13:00:00,35.33,35.48,35.3,35.47,13200.0,27.3496,27.4657,27.3264,27.458,13200.0
2007-10-31 13:30:00,35.47,35.5,35.29,35.38,40300.0,27.458,27.4812,27.3186,27.3883,40300.0
2007-10-31 14:00:00,35.37,35.5,35.24,35.48,44900.0,27.3806,27.4812,27.2799,27.4657,44900.0
2007-10-31 14:30:00,35.49,35.65,35.38,35.54,90400.0,27.4735,27.5973,27.3883,27.5122,90400.0
2007-10-31 15:00:00,35.52,35.68,35.18,35.32,63500.0,27.4967,27.6205,27.2335,27.3419,63500.0
2007-10-31 15:30:00,35.29,35.64,35.2,35.61,136800.0,27.3186,27.5896,27.249,27.5664,136800.0
2007-11-01 09:30:00,35.21,35.3,34.93,35.24,38200.0,27.2567,27.3264,27.04,27.2799,38200.0
2007-11-01 10:00:00,35.24,35.29,35.15,35.2,34400.0,27.2799,27.3186,27.2103,27.249,34400.0
2007-11-01 10:30:00,35.19,35.43,35.15,35.43,26900.0,27.2412,27.427,27.2103,27.427,26900.0
2007-11-01 11:00:00,35.45,35.64,35.39,35.6,29300.0,27.4425,27.5896,27.396,27.5586,29300.0
2007-11-01 11:30:00,35.59,35.59,35.29,35.51,25900.0,27.5509,27.5509,27.3186,27.4889,25900.0
2007-11-01 12:00:00,35.52,35.59,35.4,35.4,27300.0,27.4967,27.5509,27.4038,27.4038,27300.0
2007-11-01 12:30:00,35.41,35.45,35.35,35.43,24800.0,27.4115,27.4425,27.3651,27.427,24800.0
2007-11-01 13:00:00,35.43,35.55,35.37,35.38,28800.0,27.427,27.5199,27.3806,27.3883,28800.0
2007-11-01 13:30:00,35.36,35.46,35.32,35.37,24500.0,27.3728,27.4502,27.3419,27.3806,24500.0
2007-11-01 14:00:00,35.37,35.55,35.37,35.4,36200.0,27.3806,27.5199,27.3806,27.4038,36200.0
2007-11-01 14:30:00,35.4,35.66,35.4,35.51,33100.0,27.4038,27.6051,27.4038,27.4889,33100.0
2007-11-01 15:00:00,35.51,35.51,35.27,35.29,48700.0,27.4889,27.4889,27.3032,27.3186,48700.0
2007-11-01 15:30:00,35.27,35.31,34.93,35.0,165400.0,27.3032,27.3341,27.04,27.0941,165400.0
2007-11-02 09:30:00,35.15,35.48,34.75,34.93,33200.0,27.2103,27.4657,26.9006,27.04,33200.0
2007-11-02 10:00:00,34.94,35.26,34.88,35.26,26600.0,27.0477,27.2954,27.0012,27.2954,26600.0
2007-11-02 10:30:00,35.23,35.39,35.11,35.38,21800.0,27.2722,27.396,27.1793,27.3883,21800.0
2007-11-02 11:00:00,35.39,35.41,35.15,35.17,17700.0,27.396,27.4115,27.2103,27.2257,17700.0
2007-11-02 11:30:00,35.18,35.42,35.14,35.34,19900.0,27.2335,27.4193,27.2025,27.3573,19900.0
2007-11-02 12:00:00,35.36,35.44,35.24,35.37,19800.0,27.3728,27.4348,27.2799,27.3806,19800.0
2007-11-02 12:30:00,35.39,35.59,35.28,35.48,26300.0,27.396,27.5509,27.3109,27.4657,26300.0
2007-11-02 13:00:00,35.52,35.62,35.38,35.45,27100.0,27.4967,27.5741,27.3883,27.4425,27100.0
2007-11-02 13:30:00,35.43,35.61,35.38,35.49,21800.0,27.427,27.5664,27.3883,27.4735,21800.0
2007-11-02 14:00:00,35.48,35.53,35.34,35.53,29200.0,27.4657,27.5044,27.3573,27.5044,29200.0
2007-11-02 14:30:00,35.54,35.54,35.18,35.19,29200.0,27.5122,27.5122,27.2335,27.2412,29200.0
2007-11-02 15:00:00,35.21,35.37,35.1,35.26,41500.0,27.2567,27.3806,27.1716,27.2954,41500.0
2007-11-02 15:30:00,35.23,35.43,35.16,35.41,52200.0,27.2722,27.427,27.218,27.4115,52200.0
2007-11-05 09:30:00,35.05,35.05,34.81,35.0,18900.0,27.1328,27.1328,26.9471,27.0941,18900.0
2007-11-05 10:00:00,34.99,35.1,34.92,35.03,19400.0,27.0864,27.1716,27.0322,27.1174,19400.0
2007-11-05 10:30:00,35.04,35.23,35.0,35.15,16900.0,27.1251,27.2722,27.0941,27.2103,16900.0
2007-11-05 11:00:00,35.15,35.19,35.07,35.1,13800.0,27.2103,27.2412,27.1483,27.1716,13800.0
2007-11-05 11:30:00,35.04,35.23,35.04,35.15,13100.0,27.1251,27.2722,27.1251,27.2103,13100.0
2007-11-05 12:00:00,35.15,35.15,35.0,35.03,25000.0,27.2103,27.2103,27.0941,27.1174,25000.0
2007-11-05 12:30:00,35.01,35.15,35.0,35.07,17700.0,27.1019,27.2103,27.0941,27.1483,17700.0
2007-11-05 13:00:00,35.09,35.17,35.07,35.1,20600.0,27.1638,27.2257,27.1483,27.1716,20600.0
2007-11-05 13:30:00,35.11,35.11,34.9,34.93,24200.0,27.1793,27.1793,27.0167,27.04,24200.0
2007-11-05 14:00:00,34.99,35.08,34.95,35.05,21200.0,27.0864,27.1561,27.0554,27.1328,21200.0
2007-11-05 14:30:00,35.01,35.15,34.97,35.02,23900.0,27.1019,27.2103,27.0709,27.1096,23900.0
2007-11-05 15:00:00,35.01,35.32,35.0,35.27,34500.0,27.1019,27.3419,27.0941,27.3032,34500.0
2007-11-05 15:30:00,35.28,35.43,35.21,35.23,37400.0,27.3109,27.427,27.2567,27.2722,37400.0
2007-11-06 09:30:00,35.27,35.31,35.01,35.17,16600.0,27.3032,27.3341,27.1019,27.2257,16600.0
2007-11-06 10:00:00,35.14,35.32,35.1,35.31,17700.0,27.2025,27.3419,27.1716,27.3341,17700.0
2007-11-06 10:30:00,35.26,35.33,35.14,35.28,17100.0,27.2954,27.3496,27.2025,27.3109,17100.0
2007-11-06 11:00:00,35.33,35.33,35.23,35.29,11000.0,27.3496,27.3496,27.2722,27.3186,11000.0
2007-11-06 11:30:00,35.32,35.4,35.23,35.36,8600.0,27.3419,27.4038,27.2722,27.3728,8600.0
2007-11-06 12:00:00,35.38,35.47,35.28,35.46,10900.0,27.3883,27.458,27.3109,27.4502,10900.0
2007-11-06 12:30:00,35.45,35.48,35.41,35.47,23000.0,27.4425,27.4657,27.4115,27.458,23000.0
2007-11-06 13:00:00,35.51,35.64,35.5,35.61,15900.0,27.4889,27.5896,27.4812,27.5664,15900.0
2007-11-06 13:30:00,35.61,35.74,35.57,35.66,17700.0,27.5664,27.667,27.5354,27.6051,17700.0
2007-11-06 14:00:00,35.68,35.74,35.65,35.7,41600.0,27.6205,27.667,27.5973,27.636,41600.0
2007-11-06 14:30:00,35.71,35.92,35.67,35.86,81400.0,27.6438,27.8063,27.6128,27.7599,81400.0
2007-11-06 15:00:00,35.83,36.01,35.79,36.01,46400.0,27.7367,27.876,27.7057,27.876,46400.0
2007-11-06 15:30:00,36.0,36.18,35.92,36.11,65800.0,27.8683,28.0076,27.8063,27.9534,65800.0
2007-11-07 09:30:00,35.73,36.19,35.58,36.05,24600.0,27.6592,28.0153,27.5431,27.907,24600.0
2007-11-07 10:00:00,36.07,36.27,36.02,36.21,21700.0,27.9224,28.0773,27.8837,28.0308,21700.0
2007-11-07 10:30:00,36.21,36.37,36.08,36.08,32800.0,28.0308,28.1547,27.9302,27.9302,32800.0
2007-11-07 11:00:00,36.07,36.19,36.01,36.18,48500.0,27.9224,28.0153,27.876,28.0076,48500.0
2007-11-07 11:30:00,36.19,36.2,36.07,36.16,16600.0,28.0153,28.0231,27.9224,27.9921,16600.0
2007-11-07 12:00:00,36.17,36.18,35.83,35.88,18600.0,27.9999,28.0076,27.7367,27.7754,18600.0
2007-11-07 12:30:00,35.88,35.9,35.67,35.79,22100.0,27.7754,27.7908,27.6128,27.7057,22100.0
2007-11-07 13:00:00,35.76,35.85,35.68,35.83,115900.0,27.6825,27.7521,27.6205,27.7367,115900.0
2007-11-07 13:30:00,35.9,36.03,35.84,35.96,15500.0,27.7908,27.8915,27.7444,27.8373,15500.0
2007-11-07 14:00:00,35.95,35.97,35.86,35.96,16700.0,27.8296,27.845,27.7599,27.8373,16700.0
2007-11-07 14:30:00,35.96,36.06,35.77,35.89,25900.0,27.8373,27.9147,27.6902,27.7831,25900.0
2007-11-07 15:00:00,35.86,36.06,35.84,35.9,30100.0,27.7599,27.9147,27.7444,27.7908,30100.0
2007-11-07 15:30:00,35.87,36.01,35.54,35.64,66900.0,27.7676,27.876,27.5122,27.5896,66900.0
2007-11-08 09:30:00,35.84,35.97,35.21,35.41,24900.0,27.7444,27.845,27.2567,27.4115,24900.0
2007-11-08 10:00:00,35.43,35.71,35.21,35.55,25100.0,27.427,27.6438,27.2567,27.5199,25100.0
2007-11-08 10:30:00,35.59,35.59,35.23,35.41,17200.0,27.5509,27.5509,27.2722,27.4115,17200.0
2007-11-08 11:00:00,35.42,35.48,35.32,35.35,12500.0,27.4193,27.4657,27.3419,27.3651,12500.0
2007-11-08 11:30:00,35.38,35.52,35.33,35.46,25700.0,27.3883,27.4967,27.3496,27.4502,25700.0
2007-11-08 12:00:00,35.5,35.59,35.35,35.58,28600.0,27.4812,27.5509,27.3651,27.5431,28600.0
2007-11-08 12:30:00,35.59,35.62,35.35,35.43,21700.0,27.5509,27.5741,27.3651,27.427,21700.0
2007-11-08 13:00:00,35.43,35.47,35.11,35.3,28500.0,27.427,27.458,27.1793,27.3264,28500.0
2007-11-08 13:30:00,35.28,35.48,35.2,35.47,28700.0,27.3109,27.4657,27.249,27.458,28700.0
2007-11-08 14:00:00,35.48,35.49,35.2,35.23,36300.0,27.4657,27.4735,27.249,27.2722,36300.0
2007-11-08 14:30:00,35.2,35.48,35.18,35.43,41500.0,27.249,27.4657,27.2335,27.427,41500.0
2007-11-08 15:00:00,35.48,35.77,35.39,35.72,71600.0,27.4657,27.6902,27.396,27.6515,71600.0
2007-11-08 15:30:00,35.72,35.76,35.19,35.64,78000.0,27.6515,27.6825,27.2412,27.5896,78000.0
2007-11-09 09:30:00,35.4,35.51,34.91,34.98,75400.0,27.4038,27.4889,27.0245,27.0787,75400.0
2007-11-09 10:00:00,34.96,35.28,34.92,35.01,96200.0,27.0632,27.3109,27.0322,27.1019,96200.0
2007-11-09 10:30:00,35.02,35.1,34.87,34.99,19000.0,27.1096,27.1716,26.9935,27.0864,19000.0
2007-11-09 11:00:00,35.0,35.13,34.82,35.0,46300.0,27.0941,27.1948,26.9548,27.0941,46300.0
2007-11-09 11:30:00,35.0,35.37,34.99,35.21,25000.0,27.0941,27.3806,27.0864,27.2567,25000.0
2007-11-09 12:00:00,35.18,35.18,35.0,35.1,12400.0,27.2335,27.2335,27.0941,27.1716,12400.0
2007-11-09 12:30:00,35.08,35.31,35.08,35.14,13100.0,27.1561,27.3341,27.1561,27.2025,13100.0
2007-11-09 13:00:00,35.14,35.2,35.01,35.1,13500.0,27.2025,27.249,27.1019,27.1716,13500.0
2007-11-09 13:30:00,35.15,35.16,35.11,35.11,10300.0,27.2103,27.218,27.1793,27.1793,10300.0
2007-11-09 14:00:00,35.1,35.26,35.03,35.24,38500.0,27.1716,27.2954,27.1174,27.2799,38500.0
2007-11-09 14:30:00,35.25,35.26,35.14,35.14,26600.0,27.2877,27.2954,27.2025,27.2025,26600.0
2007-11-09 15:00:00,35.14,35.22,35.06,35.1,36600.0,27.2025,27.2644,27.1406,27.1716,36600.0
2007-11-09 15:30:00,35.15,35.17,34.86,34.86,59400.0,27.2103,27.2257,26.9858,26.9858,59400.0
2007-11-12 09:30:00,34.77,35.05,34.7,34.96,22900.0,26.9161,27.1328,26.8619,27.0632,22900.0
2007-11-12 10:00:00,34.96,35.05,34.94,35.05,22000.0,27.0632,27.1328,27.0477,27.1328,22000.0
2007-11-12 10:30:00,34.99,35.12,34.97,35.0,26000.0,27.0864,27.187,27.0709,27.0941,26000.0
2007-11-12 11:00:00,34.99,35.15,34.94,35.15,62000.0,27.0864,27.2103,27.0477,27.2103,62000.0
2007-11-12 11:30:00,35.15,35.15,35.05,35.11,11400.0,27.2103,27.2103,27.1328,27.1793,11400.0
2007-11-12 12:00:00,35.12,35.15,35.05,35.05,14200.0,27.187,27.2103,27.1328,27.1328,14200.0
2007-11-12 12:30:00,35.1,35.15,34.99,35.11,23800.0,27.1716,27.2103,27.0864,27.1793,23800.0
2007-11-12 13:00:00,35.11,35.22,35.07,35.2,14200.0,27.1793,27.2644,27.1483,27.249,14200.0
2007-11-12 13:30:00,35.19,35.21,34.98,34.98,32200.0,27.2412,27.2567,27.0787,27.0787,32200.0
2007-11-12 14:00:00,34.99,35.13,34.97,35.12,22100.0,27.0864,27.1948,27.0709,27.187,22100.0
2007-11-12 14:30:00,35.11,35.21,35.09,35.09,26100.0,27.1793,27.2567,27.1638,27.1638,26100.0
2007-11-12 15:00:00,35.1,35.12,34.97,34.98,44800.0,27.1716,27.187,27.0709,27.0787,44800.0
2007-11-12 15:30:00,34.96,35.08,34.69,34.69,55900.0,27.0632,27.1561,26.8542,26.8542,55900.0
2007-11-13 09:30:00,34.97,35.21,34.75,35.02,40300.0,27.0709,27.2567,26.9006,27.1096,40300.0
2007-11-13 10:00:00,35.02,35.06,34.91,34.98,27000.0,27.1096,27.1406,27.0245,27.0787,27000.0
2007-11-13 10:30:00,35.0,35.2,34.91,35.14,34200.0,27.0941,27.249,27.0245,27.2025,34200.0
2007-11-13 11:00:00,35.13,35.25,35.08,35.25,30500.0,27.1948,27.2877,27.1561,27.2877,30500.0
2007-11-13 11:30:00,35.25,35.26,35.09,35.21,20600.0,27.2877,27.2954,27.1638,27.2567,20600.0
2007-11-13 12:00:00,35.2,35.28,35.14,35.28,39900.0,27.249,27.3109,27.2025,27.3109,39900.0
2007-11-13 12:30:00,35.26,35.29,35.18,35.19,34900.0,27.2954,27.3186,27.2335,27.2412,34900.0
2007-11-13 13:00:00,35.19,35.42,35.18,35.42,29300.0,27.2412,27.4193,27.2335,27.4193,29300.0
2007-11-13 13:30:00,35.41,35.47,35.32,35.39,30900.0,27.4115,27.458,27.3419,27.396,30900.0
2007-11-13 14:00:00,35.38,35.44,35.31,35.32,25600.0,27.3883,27.4348,27.3341,27.3419,25600.0
2007-11-13 14:30:00,35.3,35.31,35.22,35.24,22700.0,27.3264,27.3341,27.2644,27.2799,22700.0
2007-11-13 15:00:00,35.24,35.41,35.24,35.3,39500.0,27.2799,27.4115,27.2799,27.3264,39500.0
2007-11-13 15:30:00,35.3,35.35,35.19,35.25,81500.0,27.3264,27.3651,27.2412,27.2877,81500.0
2007-11-14 09:30:00,35.64,35.9,35.33,35.58,27800.0,27.5896,27.7908,27.3496,27.5431,27800.0
2007-11-14 10:00:00,35.61,35.7,35.45,35.65,24000.0,27.5664,27.636,27.4425,27.5973,24000.0
2007-11-14 10:30:00,35.65,35.82,35.59,35.75,41000.0,27.5973,27.7289,27.5509,27.6747,41000.0
2007-11-14 11:00:00,35.72,35.86,35.55,35.83,32200.0,27.6515,27.7599,27.5199,27.7367,32200.0
2007-11-14 11:30:00,35.85,35.99,35.75,35.9,36500.0,27.7521,27.8605,27.6747,27.7908,36500.0
2007-11-14 12:00:00,35.92,36.17,35.92,36.12,44700.0,27.8063,27.9999,27.8063,27.9612,44700.0
2007-11-14 12:30:00,36.12,36.25,36.07,36.23,39500.0,27.9612,28.0618,27.9224,28.0463,39500.0
2007-11-14 13:00:00,36.23,36.72,36.23,36.61,55100.0,28.0463,28.4256,28.0463,28.3405,55100.0
2007-11-14 13:30:00,36.6,36.65,36.4,36.43,60600.0,28.3327,28.3714,28.1779,28.2011,60600.0
2007-11-14 14:00:00,36.36,36.55,36.29,36.49,41700.0,28.1469,28.294,28.0928,28.2476,41700.0
2007-11-14 14:30:00,36.51,36.53,36.38,36.46,38500.0,28.2631,28.2785,28.1624,28.2244,38500.0
2007-11-14 15:00:00,36.47,36.52,36.42,36.48,57300.0,28.2321,28.2708,28.1934,28.2398,57300.0
2007-11-14 15:30:00,36.48,36.49,36.19,36.21,122600.0,28.2398,28.2476,28.0153,28.0308,122600.0
2007-11-15 09:30:00,36.25,36.78,35.86,36.5,38600.0,28.0618,28.4721,27.7599,28.2553,38600.0
2007-11-15 10:00:00,36.5,36.62,36.41,36.5,43900.0,28.2553,28.3482,28.1856,28.2553,43900.0
2007-11-15 10:30:00,36.5,36.62,36.39,36.47,43400.0,28.2553,28.3482,28.1702,28.2321,43400.0
2007-11-15 11:00:00,36.48,36.55,36.43,36.46,18500.0,28.2398,28.294,28.2011,28.2244,18500.0
2007-11-15 11:30:00,36.46,36.54,36.39,36.49,52300.0,28.2244,28.2863,28.1702,28.2476,52300.0
2007-11-15 12:00:00,36.49,36.55,36.31,36.31,24200.0,28.2476,28.294,28.1082,28.1082,24200.0
2007-11-15 12:30:00,36.29,36.31,36.19,36.31,12200.0,28.0928,28.1082,28.0153,28.1082,12200.0
2007-11-15 13:00:00,36.28,36.32,36.18,36.28,12900.0,28.085,28.116,28.0076,28.085,12900.0
2007-11-15 13:30:00,36.27,36.37,36.16,36.17,13200.0,28.0773,28.1547,27.9921,27.9999,13200.0
2007-11-15 14:00:00,36.18,36.31,36.07,36.29,18000.0,28.0076,28.1082,27.9224,28.0928,18000.0
2007-11-15 14:30:00,36.24,36.33,35.99,36.01,19900.0,28.054,28.1237,27.8605,27.876,19900.0
2007-11-15 15:00:00,35.98,36.19,35.95,36.08,29000.0,27.8528,28.0153,27.8296,27.9302,29000.0
2007-11-15 15:30:00,36.06,36.17,35.87,36.16,74700.0,27.9147,27.9999,27.7676,27.9921,74700.0
2007-11-16 09:30:00,36.42,36.65,36.16,36.27,42400.0,28.1934,28.3714,27.9921,28.0773,42400.0
2007-11-16 10:00:00,36.27,36.61,36.17,36.51,55300.0,28.0773,28.3405,27.9999,28.2631,55300.0
2007-11-16 10:30:00,36.51,36.63,36.42,36.61,37500.0,28.2631,28.356,28.1934,28.3405,37500.0
2007-11-16 11:00:00,36.61,36.69,36.48,36.53,25600.0,28.3405,28.4024,28.2398,28.2785,25600.0
2007-11-16 11:30:00,36.51,36.78,36.51,36.77,25500.0,28.2631,28.4721,28.2631,28.4643,25500.0
2007-11-16 12:00:00,36.75,37.0,36.74,36.9,19600.0,28.4488,28.6424,28.4411,28.565,19600.0
2007-11-16 12:30:00,36.89,36.9,36.61,36.63,20300.0,28.5572,28.565,28.3405,28.356,20300.0
2007-11-16 13:00:00,36.64,36.77,36.6,36.66,26200.0,28.3637,28.4643,28.3327,28.3792,26200.0
2007-11-16 13:30:00,36.65,36.84,36.62,36.7,19400.0,28.3714,28.5185,28.3482,28.4101,19400.0
2007-11-16 14:00:00,36.66,36.68,36.45,36.66,40600.0,28.3792,28.3947,28.2166,28.3792,40600.0
2007-11-16 14:30:00,36.66,36.66,36.43,36.61,64500.0,28.3792,28.3792,28.2011,28.3405,64500.0
2007-11-16 15:00:00,36.62,36.69,36.48,36.66,54500.0,28.3482,28.4024,28.2398,28.3792,54500.0
2007-11-16 15:30:00,36.65,36.94,36.49,36.89,106100.0,28.3714,28.5959,28.2476,28.5572,106100.0
2007-11-19 09:30:00,35.7,35.7,34.25,34.62,189300.0,27.636,27.636,26.5136,26.8,189300.0
2007-11-19 10:00:00,34.61,34.79,34.5,34.66,124000.0,26.7922,26.9316,26.7071,26.8309,124000.0
2007-11-19 10:30:00,34.65,34.73,34.52,34.67,129000.0,26.8232,26.8851,26.7226,26.8387,129000.0
2007-11-19 11:00:00,34.66,34.71,34.45,34.48,45900.0,26.8309,26.8696,26.6684,26.6916,45900.0
2007-11-19 11:30:00,34.42,34.52,33.94,34.04,255600.0,26.6452,26.7226,26.2736,26.351,255600.0
2007-11-19 12:00:00,33.94,34.19,33.92,34.05,43100.0,26.2736,26.4671,26.2581,26.3587,43100.0
2007-11-19 12:30:00,34.05,34.08,33.85,33.91,39200.0,26.3587,26.382,26.2039,26.2504,39200.0
2007-11-19 13:00:00,33.92,33.96,33.75,33.93,46300.0,26.2581,26.2891,26.1265,26.2658,46300.0
2007-11-19 13:30:00,33.91,33.95,33.75,33.78,45900.0,26.2504,26.2813,26.1265,26.1497,45900.0
2007-11-19 14:00:00,33.75,34.01,33.71,33.92,80000.0,26.1265,26.3278,26.0955,26.2581,80000.0
2007-11-19 14:30:00,33.92,34.02,33.87,33.98,139300.0,26.2581,26.3355,26.2194,26.3045,139300.0
2007-11-19 15:00:00,33.99,34.18,33.91,34.12,91700.0,26.3123,26.4594,26.2504,26.4129,91700.0
2007-11-19 15:30:00,34.06,34.13,33.9,34.1,290600.0,26.3665,26.4207,26.2426,26.3974,290600.0
2007-11-20 09:30:00,34.15,34.23,33.82,34.21,139300.0,26.4361,26.4981,26.1807,26.4826,139300.0
2007-11-20 10:00:00,34.21,34.41,34.04,34.09,145200.0,26.4826,26.6374,26.351,26.3897,145200.0
2007-11-20 10:30:00,34.11,34.16,33.98,34.09,82600.0,26.4052,26.4439,26.3045,26.3897,82600.0
2007-11-20 11:00:00,34.11,34.2,33.96,34.09,132100.0,26.4052,26.4748,26.2891,26.3897,132100.0
2007-11-20 11:30:00,34.12,34.19,34.04,34.07,53500.0,26.4129,26.4671,26.351,26.3742,53500.0
2007-11-20 12:00:00,34.08,34.08,33.78,33.78,23500.0,26.382,26.382,26.1497,26.1497,23500.0
2007-11-20 12:30:00,33.8,33.8,33.53,33.62,35200.0,26.1652,26.1652,25.9562,26.0259,35200.0
2007-11-20 13:00:00,33.65,33.77,33.5,33.6,75800.0,26.0491,26.142,25.933,26.0104,75800.0
2007-11-20 13:30:00,33.59,33.8,33.47,33.78,41300.0,26.0026,26.1652,25.9097,26.1497,41300.0
2007-11-20 14:00:00,33.78,33.88,33.55,33.56,51600.0,26.1497,26.2271,25.9717,25.9794,51600.0
2007-11-20 14:30:00,33.56,33.64,33.41,33.49,85100.0,25.9794,26.0413,25.8633,25.9252,85100.0
2007-11-20 15:00:00,33.51,33.68,33.34,33.68,45400.0,25.9407,26.0723,25.8091,26.0723,45400.0
2007-11-20 15:30:00,33.7,33.98,33.67,33.8,124500.0,26.0878,26.3045,26.0646,26.1652,124500.0
2007-11-21 09:30:00,33.26,33.57,32.41,33.47,35300.0,25.7472,25.9872,25.0892,25.9097,35300.0
2007-11-21 10:00:00,33.49,33.56,33.36,33.51,22400.0,25.9252,25.9794,25.8246,25.9407,22400.0
2007-11-21 10:30:00,33.47,33.55,33.3,33.48,29700.0,25.9097,25.9717,25.7781,25.9175,29700.0
2007-11-21 11:00:00,33.5,33.54,33.39,33.45,66000.0,25.933,25.9639,25.8478,25.8943,66000.0
2007-11-21 11:30:00,33.45,33.52,33.42,33.49,45100.0,25.8943,25.9484,25.871,25.9252,45100.0
2007-11-21 12:00:00,33.49,33.53,33.33,33.46,65200.0,25.9252,25.9562,25.8014,25.902,65200.0
2007-11-21 12:30:00,33.45,33.58,33.41,33.56,58200.0,25.8943,25.9949,25.8633,25.9794,58200.0
2007-11-21 13:00:00,33.54,33.54,33.35,33.4,120600.0,25.9639,25.9639,25.8168,25.8556,120600.0
2007-11-21 13:30:00,33.4,33.5,33.32,33.44,31300.0,25.8556,25.933,25.7936,25.8865,31300.0
2007-11-21 14:00:00,33.47,33.53,33.42,33.5,38000.0,25.9097,25.9562,25.871,25.933,38000.0
2007-11-21 14:30:00,33.5,33.52,33.35,33.52,52400.0,25.933,25.9484,25.8168,25.9484,52400.0
2007-11-21 15:00:00,33.5,33.54,33.28,33.36,78200.0,25.933,25.9639,25.7627,25.8246,78200.0
2007-11-21 15:30:00,33.36,33.5,33.3,33.3,49800.0,25.8246,25.933,25.7781,25.7781,49800.0
2007-11-23 09:30:00,33.52,33.52,33.25,33.39,13400.0,25.9484,25.9484,25.7394,25.8478,13400.0
2007-11-23 10:00:00,33.37,33.4,33.32,33.4,10900.0,25.8323,25.8556,25.7936,25.8556,10900.0
2007-11-23 10:30:00,33.4,33.53,33.35,33.5,42800.0,25.8556,25.9562,25.8168,25.933,42800.0
2007-11-23 11:00:00,33.49,33.53,33.41,33.46,21500.0,25.9252,25.9562,25.8633,25.902,21500.0
2007-11-23 11:30:00,33.47,33.54,33.47,33.5,29100.0,25.9097,25.9639,25.9097,25.933,29100.0
2007-11-23 12:00:00,33.5,33.53,33.47,33.5,35600.0,25.933,25.9562,25.9097,25.933,35600.0
2007-11-23 12:30:00,33.52,33.59,33.44,33.44,69800.0,25.9484,26.0026,25.8865,25.8865,69800.0
2007-11-26 09:30:00,33.56,33.96,33.56,33.88,11900.0,25.9794,26.2891,25.9794,26.2271,11900.0
2007-11-26 10:00:00,33.87,34.05,33.74,33.75,26300.0,26.2194,26.3587,26.1188,26.1265,26300.0
2007-11-26 10:30:00,33.77,33.9,33.75,33.78,49800.0,26.142,26.2426,26.1265,26.1497,49800.0
2007-11-26 11:00:00,33.82,33.93,33.73,33.76,27200.0,26.1807,26.2658,26.111,26.1342,27200.0
2007-11-26 11:30:00,33.76,33.9,33.68,33.9,24900.0,26.1342,26.2426,26.0723,26.2426,24900.0
2007-11-26 12:00:00,33.88,34.02,33.88,33.95,47100.0,26.2271,26.3355,26.2271,26.2813,47100.0
2007-11-26 12:30:00,33.96,34.0,33.77,33.78,27500.0,26.2891,26.32,26.142,26.1497,27500.0
2007-11-26 13:00:00,33.77,33.83,33.71,33.8,21900.0,26.142,26.1884,26.0955,26.1652,21900.0
2007-11-26 13:30:00,33.81,33.94,33.78,33.87,25400.0,26.1729,26.2736,26.1497,26.2194,25400.0
2007-11-26 14:00:00,33.87,33.97,33.83,33.89,27000.0,26.2194,26.2968,26.1884,26.2349,27000.0
2007-11-26 14:30:00,33.92,33.93,33.75,33.75,29700.0,26.2581,26.2658,26.1265,26.1265,29700.0
2007-11-26 15:00:00,33.75,33.76,33.49,33.5,34500.0,26.1265,26.1342,25.9252,25.933,34500.0
2007-11-26 15:30:00,33.52,33.63,33.34,33.4,41100.0,25.9484,26.0336,25.8091,25.8556,41100.0
2007-11-27 09:30:00,33.6,33.62,33.1,33.49,33000.0,26.0104,26.0259,25.6233,25.9252,33000.0
2007-11-27 10:00:00,33.46,33.5,33.39,33.49,56000.0,25.902,25.933,25.8478,25.9252,56000.0
2007-11-27 10:30:00,33.49,33.69,33.36,33.5,168600.0,25.9252,26.08,25.8246,25.933,168600.0
2007-11-27 11:00:00,33.49,33.56,33.44,33.47,38900.0,25.9252,25.9794,25.8865,25.9097,38900.0
2007-11-27 11:30:00,33.49,33.5,33.46,33.48,58800.0,25.9252,25.933,25.902,25.9175,58800.0
2007-11-27 12:00:00,33.48,33.5,33.46,33.47,94000.0,25.9175,25.933,25.902,25.9097,94000.0
2007-11-27 12:30:00,33.48,33.5,33.47,33.48,62000.0,25.9175,25.933,25.9097,25.9175,62000.0
2007-11-27 13:00:00,33.49,33.5,33.48,33.5,35000.0,25.9252,25.933,25.9175,25.933,35000.0
2007-11-27 13:30:00,33.5,33.64,33.37,33.41,111900.0,25.933,26.0413,25.8323,25.8633,111900.0
2007-11-27 14:00:00,33.41,33.42,33.29,33.4,15100.0,25.8633,25.871,25.7704,25.8556,15100.0
2007-11-27 14:30:00,33.4,33.53,33.3,33.5,37700.0,25.8556,25.9562,25.7781,25.933,37700.0
2007-11-27 15:00:00,33.51,33.6,33.36,33.48,156800.0,25.9407,26.0104,25.8246,25.9175,156800.0
2007-11-27 15:30:00,33.48,33.65,33.46,33.49,92400.0,25.9175,26.0491,25.902,25.9252,92400.0
2007-11-28 09:30:00,33.81,34.08,33.68,33.95,51700.0,26.1729,26.382,26.0723,26.2813,51700.0
2007-11-28 10:00:00,33.95,34.16,33.91,34.11,19100.0,26.2813,26.4439,26.2504,26.4052,19100.0
2007-11-28 10:30:00,34.15,34.2,34.06,34.18,67300.0,26.4361,26.4748,26.3665,26.4594,67300.0
2007-11-28 11:00:00,34.2,34.31,34.13,34.14,28300.0,26.4748,26.56,26.4207,26.4284,28300.0
2007-11-28 11:30:00,34.14,34.26,34.14,34.2,16700.0,26.4284,26.5213,26.4284,26.4748,16700.0
2007-11-28 12:00:00,34.23,34.36,34.23,34.29,15200.0,26.4981,26.5987,26.4981,26.5445,15200.0
2007-11-28 12:30:00,34.3,34.32,34.23,34.3,8800.0,26.5523,26.5677,26.4981,26.5523,8800.0
2007-11-28 13:00:00,34.3,34.49,34.29,34.36,28900.0,26.5523,26.6993,26.5445,26.5987,28900.0
2007-11-28 13:30:00,34.4,34.51,34.34,34.46,24900.0,26.6297,26.7148,26.5832,26.6761,24900.0
2007-11-28 14:00:00,34.4,34.58,34.36,34.54,21100.0,26.6297,26.769,26.5987,26.738,21100.0
2007-11-28 14:30:00,34.58,34.67,34.54,34.65,26300.0,26.769,26.8387,26.738,26.8232,26300.0
2007-11-28 15:00:00,34.64,34.82,34.58,34.79,37200.0,26.8155,26.9548,26.769,26.9316,37200.0
2007-11-28 15:30:00,34.8,34.89,34.63,34.81,49100.0,26.9393,27.009,26.8077,26.9471,49100.0
2007-11-29 09:30:00,34.8,35.08,34.54,34.76,30500.0,26.9393,27.1561,26.738,26.9084,30500.0
2007-11-29 10:00:00,34.76,34.92,34.65,34.87,14800.0,26.9084,27.0322,26.8232,26.9935,14800.0
2007-11-29 10:30:00,34.9,35.0,34.82,34.97,40500.0,27.0167,27.0941,26.9548,27.0709,40500.0
2007-11-29 11:00:00,34.96,35.17,34.94,35.16,24200.0,27.0632,27.2257,27.0477,27.218,24200.0
2007-11-29 11:30:00,35.16,35.3,35.16,35.27,26500.0,27.218,27.3264,27.218,27.3032,26500.0
2007-11-29 12:00:00,35.26,35.31,35.16,35.22,12400.0,27.2954,27.3341,27.218,27.2644,12400.0
2007-11-29 12:30:00,35.22,35.26,35.06,35.08,17400.0,27.2644,27.2954,27.1406,27.1561,17400.0
2007-11-29 13:00:00,35.1,35.19,35.03,35.13,17600.0,27.1716,27.2412,27.1174,27.1948,17600.0
2007-11-29 13:30:00,35.14,35.2,34.98,35.09,17000.0,27.2025,27.249,27.0787,27.1638,17000.0
2007-11-29 14:00:00,35.1,35.25,35.03,35.25,30100.0,27.1716,27.2877,27.1174,27.2877,30100.0
2007-11-29 14:30:00,35.24,35.26,35.13,35.23,31000.0,27.2799,27.2954,27.1948,27.2722,31000.0
2007-11-29 15:00:00,35.23,35.3,35.12,35.23,29900.0,27.2722,27.3264,27.187,27.2722,29900.0
2007-11-29 15:30:00,35.23,35.29,35.1,35.27,38700.0,27.2722,27.3186,27.1716,27.3032,38700.0
2007-11-30 09:30:00,35.7,35.77,35.13,35.33,45300.0,27.636,27.6902,27.1948,27.3496,45300.0
2007-11-30 10:00:00,35.33,35.44,35.31,35.43,17700.0,27.3496,27.4348,27.3341,27.427,17700.0
2007-11-30 10:30:00,35.43,35.57,35.42,35.54,17300.0,27.427,27.5354,27.4193,27.5122,17300.0
2007-11-30 11:00:00,35.53,35.57,35.37,35.45,13000.0,27.5044,27.5354,27.3806,27.4425,13000.0
2007-11-30 11:30:00,35.45,35.59,35.39,35.58,7200.0,27.4425,27.5509,27.396,27.5431,7200.0
2007-11-30 12:00:00,35.61,35.61,35.46,35.51,8800.0,27.5664,27.5664,27.4502,27.4889,8800.0
2007-11-30 12:30:00,35.52,35.62,35.52,35.61,10000.0,27.4967,27.5741,27.4967,27.5664,10000.0
2007-11-30 13:00:00,35.62,35.74,35.57,35.74,18200.0,27.5741,27.667,27.5354,27.667,18200.0
2007-11-30 13:30:00,35.76,35.8,35.63,35.66,13000.0,27.6825,27.7134,27.5818,27.6051,13000.0
2007-11-30 14:00:00,35.65,35.7,35.56,35.57,13900.0,27.5973,27.636,27.5276,27.5354,13900.0
2007-11-30 14:30:00,35.55,35.73,35.5,35.54,29800.0,27.5199,27.6592,27.4812,27.5122,29800.0
2007-11-30 15:00:00,35.53,35.66,35.35,35.61,47800.0,27.5044,27.6051,27.3651,27.5664,47800.0
2007-11-30 15:30:00,35.63,35.67,35.55,35.61,58600.0,27.5818,27.6128,27.5199,27.5664,58600.0
2007-12-03 09:30:00,35.95,35.96,35.4,35.45,23800.0,27.8296,27.8373,27.4038,27.4425,23800.0
2007-12-03 10:00:00,35.49,35.53,35.43,35.52,16400.0,27.4735,27.5044,27.427,27.4967,16400.0
2007-12-03 10:30:00,35.52,35.68,35.49,35.66,37800.0,27.4967,27.6205,27.4735,27.6051,37800.0
2007-12-03 11:00:00,35.65,35.7,35.55,35.7,21600.0,27.5973,27.636,27.5199,27.636,21600.0
2007-12-03 11:30:00,35.71,35.75,35.54,35.6,24800.0,27.6438,27.6747,27.5122,27.5586,24800.0
2007-12-03 12:00:00,35.6,35.78,35.56,35.78,13800.0,27.5586,27.698,27.5276,27.698,13800.0
2007-12-03 12:30:00,35.75,35.85,35.73,35.75,15300.0,27.6747,27.7521,27.6592,27.6747,15300.0
2007-12-03 13:00:00,35.8,35.81,35.65,35.67,21300.0,27.7134,27.7212,27.5973,27.6128,21300.0
2007-12-03 13:30:00,35.7,35.7,35.44,35.44,21500.0,27.636,27.636,27.4348,27.4348,21500.0
2007-12-03 14:00:00,35.5,35.54,35.41,35.42,23600.0,27.4812,27.5122,27.4115,27.4193,23600.0
2007-12-03 14:30:00,35.42,35.44,35.34,35.34,24400.0,27.4193,27.4348,27.3573,27.3573,24400.0
2007-12-03 15:00:00,35.36,35.37,35.14,35.25,48100.0,27.3728,27.3806,27.2025,27.2877,48100.0
2007-12-03 15:30:00,35.24,35.35,35.04,35.08,79500.0,27.2799,27.3651,27.1251,27.1561,79500.0
2007-12-04 09:30:00,34.81,35.15,34.63,35.05,23100.0,26.9471,27.2103,26.8077,27.1328,23100.0
2007-12-04 10:00:00,35.05,35.21,35.03,35.15,23100.0,27.1328,27.2567,27.1174,27.2103,23100.0
2007-12-04 10:30:00,35.18,35.26,35.14,35.18,18700.0,27.2335,27.2954,27.2025,27.2335,18700.0
2007-12-04 11:00:00,35.18,35.31,35.16,35.24,33000.0,27.2335,27.3341,27.218,27.2799,33000.0
2007-12-04 11:30:00,35.26,35.32,35.18,35.29,28300.0,27.2954,27.3419,27.2335,27.3186,28300.0
2007-12-04 12:00:00,35.28,35.48,35.27,35.48,20000.0,27.3109,27.4657,27.3032,27.4657,20000.0
2007-12-04 12:30:00,35.45,35.61,35.45,35.59,8700.0,27.4425,27.5664,27.4425,27.5509,8700.0
2007-12-04 13:00:00,35.6,35.64,35.52,35.52,15500.0,27.5586,27.5896,27.4967,27.4967,15500.0
2007-12-04 13:30:00,35.49,35.5,35.37,35.49,16200.0,27.4735,27.4812,27.3806,27.4735,16200.0
2007-12-04 14:00:00,35.48,35.49,35.36,35.39,15800.0,27.4657,27.4735,27.3728,27.396,15800.0
2007-12-04 14:30:00,35.39,35.45,35.38,35.4,23400.0,27.396,27.4425,27.3883,27.4038,23400.0
2007-12-04 15:00:00,35.4,35.4,35.23,35.25,63900.0,27.4038,27.4038,27.2722,27.2877,63900.0
2007-12-04 15:30:00,35.25,35.34,35.14,35.31,39900.0,27.2877,27.3573,27.2025,27.3341,39900.0
2007-12-05 09:30:00,35.63,35.74,35.49,35.7,13900.0,27.5818,27.667,27.4735,27.636,13900.0
2007-12-05 10:00:00,35.75,35.88,35.75,35.84,8000.0,27.6747,27.7754,27.6747,27.7444,8000.0
2007-12-05 10:30:00,35.83,35.96,35.81,35.96,14200.0,27.7367,27.8373,27.7212,27.8373,14200.0
2007-12-05 11:00:00,35.96,36.0,35.89,36.0,13400.0,27.8373,27.8683,27.7831,27.8683,13400.0
2007-12-05 11:30:00,36.0,36.09,35.98,36.09,15000.0,27.8683,27.9379,27.8528,27.9379,15000.0
2007-12-05 12:00:00,36.07,36.09,35.99,36.05,16600.0,27.9224,27.9379,27.8605,27.907,16600.0
2007-12-05 12:30:00,36.01,36.05,35.89,35.92,8800.0,27.876,27.907,27.7831,27.8063,8800.0
2007-12-05 13:00:00,35.91,35.92,35.86,35.89,8100.0,27.7986,27.8063,27.7599,27.7831,8100.0
2007-12-05 13:30:00,35.9,36.01,35.9,36.01,6700.0,27.7908,27.876,27.7908,27.876,6700.0
2007-12-05 14:00:00,35.99,35.99,35.79,35.83,16800.0,27.8605,27.8605,27.7057,27.7367,16800.0
2007-12-05 14:30:00,35.8,35.84,35.6,35.65,18600.0,27.7134,27.7444,27.5586,27.5973,18600.0
2007-12-05 15:00:00,35.64,35.78,35.59,35.75,22300.0,27.5896,27.698,27.5509,27.6747,22300.0
2007-12-05 15:30:00,35.74,35.94,35.68,35.86,26300.0,27.667,27.8218,27.6205,27.7599,26300.0
2007-12-06 09:30:00,35.72,36.47,35.64,36.43,22500.0,27.6515,28.2321,27.5896,28.2011,22500.0
2007-12-06 10:00:00,36.48,36.58,36.36,36.48,19100.0,28.2398,28.3172,28.1469,28.2398,19100.0
2007-12-06 10:30:00,36.45,36.6,36.43,36.57,11900.0,28.2166,28.3327,28.2011,28.3095,11900.0
2007-12-06 11:00:00,36.54,36.69,36.46,36.61,11500.0,28.2863,28.4024,28.2244,28.3405,11500.0
2007-12-06 11:30:00,36.63,36.75,36.6,36.73,13500.0,28.356,28.4488,28.3327,28.4334,13500.0
2007-12-06 12:00:00,36.75,36.8,36.68,36.76,12000.0,28.4488,28.4876,28.3947,28.4566,12000.0
2007-12-06 12:30:00,36.76,36.89,36.74,36.8,13900.0,28.4566,28.5572,28.4411,28.4876,13900.0
2007-12-06 13:00:00,36.79,36.87,36.69,36.7,17200.0,28.4798,28.5417,28.4024,28.4101,17200.0
2007-12-06 13:30:00,36.7,36.78,36.66,36.72,13400.0,28.4101,28.4721,28.3792,28.4256,13400.0
2007-12-06 14:00:00,36.72,36.87,36.7,36.86,12100.0,28.4256,28.5417,28.4101,28.534,12100.0
2007-12-06 14:30:00,36.86,37.03,36.86,36.96,14100.0,28.534,28.6656,28.534,28.6114,14100.0
2007-12-06 15:00:00,36.98,37.19,36.98,37.19,24700.0,28.6269,28.7895,28.6269,28.7895,24700.0
2007-12-06 15:30:00,37.17,37.43,37.1,37.3,42600.0,28.774,28.9752,28.7198,28.8746,42600.0
2007-12-07 09:30:00,37.47,37.57,37.15,37.18,14400.0,29.0062,29.0836,28.7585,28.7817,14400.0
2007-12-07 10:00:00,37.24,37.53,37.19,37.47,16000.0,28.8282,29.0527,28.7895,29.0062,16000.0
2007-12-07 10:30:00,37.45,37.47,37.36,37.45,14500.0,28.9907,29.0062,28.9211,28.9907,14500.0
2007-12-07 11:00:00,37.47,37.54,37.46,37.49,7600.0,29.0062,29.0604,28.9985,29.0217,7600.0
2007-12-07 11:30:00,37.49,37.66,37.48,37.65,9900.0,29.0217,29.1533,29.014,29.1456,9900.0
2007-12-07 12:00:00,37.67,37.76,37.64,37.69,7200.0,29.161,29.2307,29.1378,29.1765,7200.0
2007-12-07 12:30:00,37.69,37.7,37.59,37.59,8600.0,29.1765,29.1843,29.0991,29.0991,8600.0
2007-12-07 13:00:00,37.62,37.72,37.51,37.57,10000.0,29.1223,29.1997,29.0372,29.0836,10000.0
2007-12-07 13:30:00,37.61,37.68,37.58,37.66,9200.0,29.1146,29.1688,29.0914,29.1533,9200.0
2007-12-07 14:00:00,37.66,37.75,37.62,37.73,15700.0,29.1533,29.223,29.1223,29.2075,15700.0
2007-12-07 14:30:00,37.72,37.83,37.72,37.8,17700.0,29.1997,29.2849,29.1997,29.2617,17700.0
2007-12-07 15:00:00,37.81,37.87,37.63,37.63,24800.0,29.2694,29.3159,29.1301,29.1301,24800.0
2007-12-07 15:30:00,37.64,37.64,37.36,37.57,43800.0,29.1378,29.1378,28.9211,29.0836,43800.0
2007-12-10 09:30:00,37.68,37.79,37.29,37.6,22400.0,29.1688,29.2539,28.8669,29.1068,22400.0
2007-12-10 10:00:00,37.6,37.82,37.56,37.82,58000.0,29.1068,29.2772,29.0759,29.2772,58000.0
2007-12-10 10:30:00,37.82,38.0,37.8,37.94,22100.0,29.2772,29.4165,29.2617,29.37,22100.0
2007-12-10 11:00:00,37.95,37.96,37.54,37.6,38100.0,29.3778,29.3855,29.0604,29.1068,38100.0
2007-12-10 11:30:00,37.58,37.65,37.52,37.57,25300.0,29.0914,29.1456,29.0449,29.0836,25300.0
2007-12-10 12:00:00,37.59,37.71,37.58,37.69,10500.0,29.0991,29.192,29.0914,29.1765,10500.0
2007-12-10 12:30:00,37.67,37.73,37.6,37.73,12200.0,29.161,29.2075,29.1068,29.2075,12200.0
2007-12-10 13:00:00,37.69,37.84,37.68,37.74,13700.0,29.1765,29.2926,29.1688,29.2152,13700.0
2007-12-10 13:30:00,37.78,37.78,37.64,37.64,12300.0,29.2462,29.2462,29.1378,29.1378,12300.0
2007-12-10 14:00:00,37.63,37.76,37.6,37.73,19200.0,29.1301,29.2307,29.1068,29.2075,19200.0
2007-12-10 14:30:00,37.75,37.88,37.67,37.76,61900.0,29.223,29.3236,29.161,29.2307,61900.0
2007-12-10 15:00:00,37.76,37.81,37.72,37.73,38000.0,29.2307,29.2694,29.1997,29.2075,38000.0
2007-12-10 15:30:00,37.74,37.77,37.66,37.77,44900.0,29.2152,29.2384,29.1533,29.2384,44900.0
2007-12-11 09:30:00,37.91,38.0,37.65,37.76,34000.0,29.3468,29.4165,29.1456,29.2307,34000.0
2007-12-11 10:00:00,37.8,37.8,37.59,37.63,25100.0,29.2617,29.2617,29.0991,29.1301,25100.0
2007-12-11 10:30:00,37.61,37.61,37.45,37.47,27900.0,29.1146,29.1146,28.9907,29.0062,27900.0
2007-12-11 11:00:00,37.39,37.5,37.38,37.42,7900.0,28.9443,29.0294,28.9365,28.9675,7900.0
2007-12-11 11:30:00,37.43,37.53,37.43,37.51,4300.0,28.9752,29.0527,28.9752,29.0372,4300.0
2007-12-11 12:00:00,37.52,37.65,37.51,37.62,4900.0,29.0449,29.1456,29.0372,29.1223,4900.0
2007-12-11 12:30:00,37.63,37.64,37.49,37.5,26200.0,29.1301,29.1378,29.0217,29.0294,26200.0
2007-12-11 13:00:00,37.5,37.53,37.47,37.5,8200.0,29.0294,29.0527,29.0062,29.0294,8200.0
2007-12-11 13:30:00,37.5,37.53,37.38,37.48,13500.0,29.0294,29.0527,28.9365,29.014,13500.0
2007-12-11 14:00:00,37.48,37.51,36.74,36.76,65500.0,29.014,29.0372,28.4411,28.4566,65500.0
2007-12-11 14:30:00,36.8,36.84,36.49,36.84,34000.0,28.4876,28.5185,28.2476,28.5185,34000.0
2007-12-11 15:00:00,36.81,36.81,36.42,36.55,28600.0,28.4953,28.4953,28.1934,28.294,28600.0
2007-12-11 15:30:00,36.55,36.6,36.17,36.17,39700.0,28.294,28.3327,27.9999,27.9999,39700.0
2007-12-12 09:30:00,37.2,37.28,36.64,36.91,41200.0,28.7972,28.8591,28.3637,28.5727,41200.0
2007-12-12 10:00:00,36.9,37.04,36.78,36.94,25000.0,28.565,28.6733,28.4721,28.5959,25000.0
2007-12-12 10:30:00,36.94,36.94,36.69,36.73,11900.0,28.5959,28.5959,28.4024,28.4334,11900.0
2007-12-12 11:00:00,36.73,36.77,36.61,36.65,18200.0,28.4334,28.4643,28.3405,28.3714,18200.0
2007-12-12 11:30:00,36.69,36.73,36.52,36.52,8500.0,28.4024,28.4334,28.2708,28.2708,8500.0
2007-12-12 12:00:00,36.52,36.59,36.45,36.59,10200.0,28.2708,28.325,28.2166,28.325,10200.0
2007-12-12 12:30:00,36.52,36.52,36.21,36.29,12000.0,28.2708,28.2708,28.0308,28.0928,12000.0
2007-12-12 13:00:00,36.25,36.36,36.12,36.28,24100.0,28.0618,28.1469,27.9612,28.085,24100.0
2007-12-12 13:30:00,36.27,36.39,36.22,36.35,13000.0,28.0773,28.1702,28.0386,28.1392,13000.0
2007-12-12 14:00:00,36.36,36.52,36.29,36.48,37200.0,28.1469,28.2708,28.0928,28.2398,37200.0
2007-12-12 14:30:00,36.48,36.56,36.43,36.51,26400.0,28.2398,28.3018,28.2011,28.2631,26400.0
2007-12-12 15:00:00,36.47,36.51,36.16,36.29,42000.0,28.2321,28.2631,27.9921,28.0928,42000.0
2007-12-12 15:30:00,36.25,36.39,36.03,36.32,31700.0,28.0618,28.1702,27.8915,28.116,31700.0
2007-12-13 09:30:00,36.22,36.32,36.03,36.26,20800.0,28.0386,28.116,27.8915,28.0695,20800.0
2007-12-13 10:00:00,36.28,36.53,36.08,36.46,31200.0,28.085,28.2785,27.9302,28.2244,31200.0
2007-12-13 10:30:00,36.45,36.58,36.31,36.4,21500.0,28.2166,28.3172,28.1082,28.1779,21500.0
2007-12-13 11:00:00,36.38,36.47,36.22,36.24,32600.0,28.1624,28.2321,28.0386,28.054,32600.0
2007-12-13 11:30:00,36.25,36.33,36.22,36.33,18700.0,28.0618,28.1237,28.0386,28.1237,18700.0
2007-12-13 12:00:00,36.29,36.42,36.2,36.32,12700.0,28.0928,28.1934,28.0231,28.116,12700.0
2007-12-13 12:30:00,36.31,36.44,36.29,36.41,10300.0,28.1082,28.2089,28.0928,28.1856,10300.0
2007-12-13 13:00:00,36.39,36.55,36.36,36.54,17900.0,28.1702,28.294,28.1469,28.2863,17900.0
2007-12-13 13:30:00,36.54,36.54,36.39,36.51,13400.0,28.2863,28.2863,28.1702,28.2631,13400.0
2007-12-13 14:00:00,36.53,36.88,36.48,36.79,29900.0,28.2785,28.5495,28.2398,28.4798,29900.0
2007-12-13 14:30:00,36.79,36.82,36.69,36.72,18300.0,28.4798,28.503,28.4024,28.4256,18300.0
2007-12-13 15:00:00,36.74,36.8,36.64,36.75,24900.0,28.4411,28.4876,28.3637,28.4488,24900.0
2007-12-13 15:30:00,36.78,37.0,36.75,36.82,47800.0,28.4721,28.6424,28.4488,28.503,47800.0
2007-12-14 09:30:00,36.77,36.77,36.03,36.36,39400.0,28.4643,28.4643,27.8915,28.1469,39400.0
2007-12-14 10:00:00,36.36,36.39,36.14,36.39,78900.0,28.1469,28.1702,27.9766,28.1702,78900.0
2007-12-14 10:30:00,36.37,36.44,36.23,36.38,26900.0,28.1547,28.2089,28.0463,28.1624,26900.0
2007-12-14 11:00:00,36.38,36.4,36.22,36.25,10100.0,28.1624,28.1779,28.0386,28.0618,10100.0
2007-12-14 11:30:00,36.24,36.25,36.12,36.16,13600.0,28.054,28.0618,27.9612,27.9921,13600.0
2007-12-14 12:00:00,36.2,36.24,36.07,36.07,11400.0,28.0231,28.054,27.9224,27.9224,11400.0
2007-12-14 12:30:00,36.1,36.12,35.94,36.11,24000.0,27.9457,27.9612,27.8218,27.9534,24000.0
2007-12-14 13:00:00,36.13,36.23,36.1,36.19,13300.0,27.9689,28.0463,27.9457,28.0153,13300.0
2007-12-14 13:30:00,36.18,36.2,36.1,36.19,16200.0,28.0076,28.0231,27.9457,28.0153,16200.0
2007-12-14 14:00:00,36.19,36.19,35.97,36.02,39300.0,28.0153,28.0153,27.845,27.8837,39300.0
2007-12-14 14:30:00,36.06,36.06,35.82,35.91,23800.0,27.9147,27.9147,27.7289,27.7986,23800.0
2007-12-14 15:00:00,35.9,35.96,35.78,35.83,24800.0,27.7908,27.8373,27.698,27.7367,24800.0
2007-12-14 15:30:00,35.82,36.05,35.76,35.76,34400.0,27.7289,27.907,27.6825,27.6825,34400.0
2007-12-17 09:30:00,35.74,35.92,35.19,35.23,14500.0,27.667,27.8063,27.2412,27.2722,14500.0
2007-12-17 10:00:00,35.2,35.55,35.2,35.44,17300.0,27.249,27.5199,27.249,27.4348,17300.0
2007-12-17 10:30:00,35.44,35.49,35.33,35.33,18800.0,27.4348,27.4735,27.3496,27.3496,18800.0
2007-12-17 11:00:00,35.35,35.48,35.33,35.47,14600.0,27.3651,27.4657,27.3496,27.458,14600.0
2007-12-17 11:30:00,35.48,35.54,35.37,35.46,15100.0,27.4657,27.5122,27.3806,27.4502,15100.0
2007-12-17 12:00:00,35.45,35.55,35.44,35.55,9800.0,27.4425,27.5199,27.4348,27.5199,9800.0
2007-12-17 12:30:00,35.55,35.73,35.53,35.73,15100.0,27.5199,27.6592,27.5044,27.6592,15100.0
2007-12-17 13:00:00,35.74,35.74,35.54,35.62,8700.0,27.667,27.667,27.5122,27.5741,8700.0
2007-12-17 13:30:00,35.62,35.68,35.56,35.56,12700.0,27.5741,27.6205,27.5276,27.5276,12700.0
2007-12-17 14:00:00,35.56,35.58,35.36,35.36,21800.0,27.5276,27.5431,27.3728,27.3728,21800.0
2007-12-17 14:30:00,35.37,35.42,35.12,35.12,37400.0,27.3806,27.4193,27.187,27.187,37400.0
2007-12-17 15:00:00,35.13,35.16,34.89,34.89,36300.0,27.1948,27.218,27.009,27.009,36300.0
2007-12-17 15:30:00,34.89,35.01,34.69,34.72,58200.0,27.009,27.1019,26.8542,26.8774,58200.0
2007-12-18 09:30:00,35.07,35.16,34.92,35.07,15500.0,27.1483,27.218,27.0322,27.1483,15500.0
2007-12-18 10:00:00,35.05,35.06,34.84,34.88,35200.0,27.1328,27.1406,26.9703,27.0012,35200.0
2007-12-18 10:30:00,34.92,34.98,34.75,34.95,22900.0,27.0322,27.0787,26.9006,27.0554,22900.0
2007-12-18 11:00:00,34.94,35.09,34.87,35.0,28300.0,27.0477,27.1638,26.9935,27.0941,28300.0
2007-12-18 11:30:00,34.98,35.05,34.84,34.87,25800.0,27.0787,27.1328,26.9703,26.9935,25800.0
2007-12-18 12:00:00,34.9,34.97,34.81,34.85,16200.0,27.0167,27.0709,26.9471,26.978,16200.0
2007-12-18 12:30:00,34.82,34.86,34.74,34.77,7700.0,26.9548,26.9858,26.8929,26.9161,7700.0
2007-12-18 13:00:00,34.74,34.88,34.7,34.84,12200.0,26.8929,27.0012,26.8619,26.9703,12200.0
2007-12-18 13:30:00,34.81,34.94,34.75,34.81,22600.0,26.9471,27.0477,26.9006,26.9471,22600.0
2007-12-18 14:00:00,34.81,35.04,34.81,35.02,16600.0,26.9471,27.1251,26.9471,27.1096,16600.0
2007-12-18 14:30:00,35.0,35.12,34.99,35.09,18700.0,27.0941,27.187,27.0864,27.1638,18700.0
2007-12-18 15:00:00,35.07,35.21,35.02,35.2,22600.0,27.1483,27.2567,27.1096,27.249,22600.0
2007-12-18 15:30:00,35.18,35.3,35.12,35.22,25100.0,27.2335,27.3264,27.187,27.2644,25100.0
2007-12-19 09:30:00,35.06,35.35,34.91,35.33,22800.0,27.1406,27.3651,27.0245,27.3496,22800.0
2007-12-19 10:00:00,35.36,35.38,35.2,35.26,15300.0,27.3728,27.3883,27.249,27.2954,15300.0
2007-12-19 10:30:00,35.27,35.53,35.27,35.43,18600.0,27.3032,27.5044,27.3032,27.427,18600.0
2007-12-19 11:00:00,35.44,35.55,35.35,35.41,14700.0,27.4348,27.5199,27.3651,27.4115,14700.0
2007-12-19 11:30:00,35.39,35.45,35.21,35.21,8100.0,27.396,27.4425,27.2567,27.2567,8100.0
2007-12-19 12:00:00,35.24,35.47,35.2,35.45,34300.0,27.2799,27.458,27.249,27.4425,34300.0
2007-12-19 12:30:00,35.44,35.54,35.33,35.51,20700.0,27.4348,27.5122,27.3496,27.4889,20700.0
2007-12-19 13:00:00,35.51,35.51,35.45,35.48,20200.0,27.4889,27.4889,27.4425,27.4657,20200.0
2007-12-19 13:30:00,35.46,35.55,35.43,35.52,21100.0,27.4502,27.5199,27.427,27.4967,21100.0
2007-12-19 14:00:00,35.52,35.75,35.5,35.7,30900.0,27.4967,27.6747,27.4812,27.636,30900.0
2007-12-19 14:30:00,35.71,35.85,35.7,35.75,23500.0,27.6438,27.7521,27.636,27.6747,23500.0
2007-12-19 15:00:00,35.76,35.82,35.59,35.62,31100.0,27.6825,27.7289,27.5509,27.5741,31100.0
2007-12-19 15:30:00,35.61,35.73,35.58,35.63,46200.0,27.5664,27.6592,27.5431,27.5818,46200.0
2007-12-20 09:30:00,35.9,35.9,35.43,35.81,16400.0,27.7908,27.7908,27.427,27.7212,16400.0
2007-12-20 10:00:00,35.83,35.87,35.61,35.8,15900.0,27.7367,27.7676,27.5664,27.7134,15900.0
2007-12-20 10:30:00,35.78,35.96,35.78,35.93,20800.0,27.698,27.8373,27.698,27.8141,20800.0
2007-12-20 11:00:00,35.93,35.96,35.72,35.83,30100.0,27.8141,27.8373,27.6515,27.7367,30100.0
2007-12-20 11:30:00,35.83,36.0,35.8,35.91,38100.0,27.7367,27.8683,27.7134,27.7986,38100.0
2007-12-20 12:00:00,35.87,35.92,35.74,35.91,23600.0,27.7676,27.8063,27.667,27.7986,23600.0
2007-12-20 12:30:00,35.91,35.92,35.76,35.84,9300.0,27.7986,27.8063,27.6825,27.7444,9300.0
2007-12-20 13:00:00,35.86,35.9,35.83,35.86,15500.0,27.7599,27.7908,27.7367,27.7599,15500.0
2007-12-20 13:30:00,35.86,35.87,35.79,35.87,13000.0,27.7599,27.7676,27.7057,27.7676,13000.0
2007-12-20 14:00:00,35.87,35.95,35.87,35.95,16100.0,27.7676,27.8296,27.7676,27.8296,16100.0
2007-12-20 14:30:00,35.95,36.06,35.93,36.04,22200.0,27.8296,27.9147,27.8141,27.8992,22200.0
2007-12-20 15:00:00,36.03,36.16,35.8,35.8,43200.0,27.8915,27.9921,27.7134,27.7134,43200.0
2007-12-20 15:30:00,35.8,36.15,35.74,36.15,44000.0,27.7134,27.9844,27.667,27.9844,44000.0
2007-12-21 09:30:00,37.39,37.39,36.47,36.87,214500.0,28.9443,28.9443,28.2321,28.5417,214500.0
2007-12-21 10:00:00,36.85,37.0,36.76,36.82,40400.0,28.5263,28.6424,28.4566,28.503,40400.0
2007-12-21 10:30:00,36.81,36.82,36.49,36.55,37100.0,28.4953,28.503,28.2476,28.294,37100.0
2007-12-21 11:00:00,36.55,36.68,36.52,36.64,26100.0,28.294,28.3947,28.2708,28.3637,26100.0
2007-12-21 11:30:00,36.63,36.74,36.63,36.7,12200.0,28.356,28.4411,28.356,28.4101,12200.0
2007-12-21 12:00:00,36.7,36.83,36.7,36.83,9000.0,28.4101,28.5108,28.4101,28.5108,9000.0
2007-12-21 12:30:00,36.79,36.89,36.79,36.88,11300.0,28.4798,28.5572,28.4798,28.5495,11300.0
2007-12-21 13:00:00,36.87,36.9,36.7,36.73,28100.0,28.5417,28.565,28.4101,28.4334,28100.0
2007-12-21 13:30:00,36.72,36.72,36.34,36.39,31300.0,28.4256,28.4256,28.1315,28.1702,31300.0
2007-12-21 14:00:00,36.36,36.49,36.36,36.49,16100.0,28.1469,28.2476,28.1469,28.2476,16100.0
2007-12-21 14:30:00,36.48,36.65,36.46,36.57,35600.0,28.2398,28.3714,28.2244,28.3095,35600.0
2007-12-21 15:00:00,36.58,36.78,36.58,36.78,13100.0,28.3172,28.4721,28.3172,28.4721,13100.0
2007-12-21 15:30:00,36.78,36.83,36.54,36.65,25100.0,28.4721,28.5108,28.2863,28.3714,25100.0
2007-12-24 09:30:00,36.95,37.04,36.61,36.92,30600.0,28.6037,28.6733,28.3405,28.5804,30600.0
2007-12-24 10:00:00,36.94,37.21,36.93,37.13,12400.0,28.5959,28.8049,28.5882,28.743,12400.0
2007-12-24 10:30:00,37.14,37.18,37.05,37.08,17200.0,28.7508,28.7817,28.6811,28.7043,17200.0
2007-12-24 11:00:00,37.05,37.2,37.04,37.11,20700.0,28.6811,28.7972,28.6733,28.7275,20700.0
2007-12-24 11:30:00,37.07,37.14,37.03,37.06,12800.0,28.6966,28.7508,28.6656,28.6888,12800.0
2007-12-24 12:00:00,37.12,37.14,37.03,37.09,6400.0,28.7353,28.7508,28.6656,28.712,6400.0
2007-12-24 12:30:00,37.07,37.23,37.01,37.23,12800.0,28.6966,28.8204,28.6501,28.8204,12800.0
2007-12-24 13:00:00,37.17,37.23,37.17,37.23,900.0,28.774,28.8204,28.774,28.8204,900.0
2007-12-24 13:30:00,37.23,37.23,37.23,37.23,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2007-12-24 14:00:00,37.23,37.23,37.23,37.23,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2007-12-24 14:30:00,37.23,37.23,37.23,37.23,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2007-12-24 15:00:00,37.23,37.23,37.23,37.23,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2007-12-24 15:30:00,37.23,37.23,37.23,37.23,0.0,28.8204,28.8204,28.8204,28.8204,0.0
2007-12-26 09:30:00,36.86,37.39,36.86,37.19,25100.0,28.534,28.9443,28.534,28.7895,25100.0
2007-12-26 10:00:00,37.2,37.2,37.07,37.2,13600.0,28.7972,28.7972,28.6966,28.7972,13600.0
2007-12-26 10:30:00,37.19,37.19,36.83,36.84,35100.0,28.7895,28.7895,28.5108,28.5185,35100.0
2007-12-26 11:00:00,36.84,36.84,36.0,36.03,155700.0,28.5185,28.5185,27.8683,27.8915,155700.0
2007-12-26 11:30:00,36.05,36.14,35.85,35.9,76000.0,27.907,27.9766,27.7521,27.7908,76000.0
2007-12-26 12:00:00,35.88,36.27,35.88,36.19,32100.0,27.7754,28.0773,27.7754,28.0153,32100.0
2007-12-26 12:30:00,36.2,36.2,35.66,35.7,107900.0,28.0231,28.0231,27.6051,27.636,107900.0
2007-12-26 13:00:00,35.73,35.92,35.71,35.86,37300.0,27.6592,27.8063,27.6438,27.7599,37300.0
2007-12-26 13:30:00,35.85,36.13,35.83,36.07,63600.0,27.7521,27.9689,27.7367,27.9224,63600.0
2007-12-26 14:00:00,36.09,36.1,35.75,36.01,135300.0,27.9379,27.9457,27.6747,27.876,135300.0
2007-12-26 14:30:00,36.01,36.34,35.97,36.31,72300.0,27.876,28.1315,27.845,28.1082,72300.0
2007-12-26 15:00:00,36.3,36.7,36.28,36.58,35700.0,28.1005,28.4101,28.085,28.3172,35700.0
2007-12-26 15:30:00,36.63,36.64,36.47,36.55,27000.0,28.356,28.3637,28.2321,28.294,27000.0
2007-12-27 09:30:00,36.55,36.9,36.43,36.49,27800.0,28.294,28.565,28.2011,28.2476,27800.0
2007-12-27 10:00:00,36.49,36.63,36.43,36.56,23500.0,28.2476,28.356,28.2011,28.3018,23500.0
2007-12-27 10:30:00,36.52,36.52,36.22,36.25,23500.0,28.2708,28.2708,28.0386,28.0618,23500.0
2007-12-27 11:00:00,36.28,36.33,36.17,36.32,15700.0,28.085,28.1237,27.9999,28.116,15700.0
2007-12-27 11:30:00,36.32,36.37,36.23,36.37,9900.0,28.116,28.1547,28.0463,28.1547,9900.0
2007-12-27 12:00:00,36.36,36.41,36.28,36.36,12000.0,28.1469,28.1856,28.085,28.1469,12000.0
2007-12-27 12:30:00,36.36,36.38,36.28,36.38,9500.0,28.1469,28.1624,28.085,28.1624,9500.0
2007-12-27 13:00:00,36.38,36.49,36.34,36.49,11100.0,28.1624,28.2476,28.1315,28.2476,11100.0
2007-12-27 13:30:00,36.5,36.53,36.44,36.5,7800.0,28.2553,28.2785,28.2089,28.2553,7800.0
2007-12-27 14:00:00,36.5,36.65,36.49,36.59,14300.0,28.2553,28.3714,28.2476,28.325,14300.0
2007-12-27 14:30:00,36.58,36.6,36.41,36.46,14100.0,28.3172,28.3327,28.1856,28.2244,14100.0
2007-12-27 15:00:00,36.46,36.54,36.38,36.43,15000.0,28.2244,28.2863,28.1624,28.2011,15000.0
2007-12-27 15:30:00,36.43,36.43,36.06,36.1,30100.0,28.2011,28.2011,27.9147,27.9457,30100.0
2007-12-28 09:30:00,36.68,36.68,36.14,36.52,8900.0,28.3947,28.3947,27.9766,28.2708,8900.0
2007-12-28 10:00:00,36.44,36.44,36.1,36.28,24400.0,28.2089,28.2089,27.9457,28.085,24400.0
2007-12-28 10:30:00,36.32,36.49,36.3,36.42,1900.0,28.116,28.2476,28.1005,28.1934,1900.0
2007-12-28 11:00:00,36.48,36.75,36.43,36.69,16600.0,28.2398,28.4488,28.2011,28.4024,16600.0
2007-12-28 11:30:00,36.66,36.78,36.63,36.63,17900.0,28.3792,28.4721,28.356,28.356,17900.0
2007-12-28 12:00:00,36.63,36.72,36.54,36.6,6000.0,28.356,28.4256,28.2863,28.3327,6000.0
2007-12-28 12:30:00,36.62,36.71,36.56,36.69,13100.0,28.3482,28.4179,28.3018,28.4024,13100.0
2007-12-28 13:00:00,36.72,36.78,36.63,36.74,12500.0,28.4256,28.4721,28.356,28.4411,12500.0
2007-12-28 13:30:00,36.69,36.75,36.61,36.69,11600.0,28.4024,28.4488,28.3405,28.4024,11600.0
2007-12-28 14:00:00,36.68,36.71,36.55,36.58,11500.0,28.3947,28.4179,28.294,28.3172,11500.0
2007-12-28 14:30:00,36.58,36.82,36.55,36.76,24700.0,28.3172,28.503,28.294,28.4566,24700.0
2007-12-28 15:00:00,36.76,36.92,36.72,36.86,28200.0,28.4566,28.5804,28.4256,28.534,28200.0
2007-12-28 15:30:00,36.86,36.92,36.76,36.81,58700.0,28.534,28.5804,28.4566,28.4953,58700.0
2007-12-31 09:30:00,37.04,37.04,36.6,36.6,7900.0,28.6733,28.6733,28.3327,28.3327,7900.0
2007-12-31 10:00:00,36.53,36.86,36.53,36.7,10400.0,28.2785,28.534,28.2785,28.4101,10400.0
2007-12-31 10:30:00,36.65,36.72,36.52,36.55,8500.0,28.3714,28.4256,28.2708,28.294,8500.0
2007-12-31 11:00:00,36.56,36.71,36.52,36.57,17100.0,28.3018,28.4179,28.2708,28.3095,17100.0
2007-12-31 11:30:00,36.55,36.63,36.52,36.55,10100.0,28.294,28.356,28.2708,28.294,10100.0
2007-12-31 12:00:00,36.57,36.58,36.48,36.48,5300.0,28.3095,28.3172,28.2398,28.2398,5300.0
2007-12-31 12:30:00,36.47,36.53,36.39,36.39,11600.0,28.2321,28.2785,28.1702,28.1702,11600.0
2007-12-31 13:00:00,36.41,36.61,36.41,36.49,10200.0,28.1856,28.3405,28.1856,28.2476,10200.0
2007-12-31 13:30:00,36.52,36.58,36.48,36.5,13700.0,28.2708,28.3172,28.2398,28.2553,13700.0
2007-12-31 14:00:00,36.48,36.57,36.41,36.42,15900.0,28.2398,28.3095,28.1856,28.1934,15900.0
2007-12-31 14:30:00,36.4,36.51,36.36,36.45,14000.0,28.1779,28.2631,28.1469,28.2166,14000.0
2007-12-31 15:00:00,36.4,36.41,36.27,36.37,36000.0,28.1779,28.1856,28.0773,28.1547,36000.0
2007-12-31 15:30:00,36.35,36.36,35.96,35.99,131200.0,28.1392,28.1469,27.8373,27.8605,131200.0
2008-01-02 09:30:00,36.05,36.12,35.51,36.12,21500.0,27.907,27.9612,27.4889,27.9612,21500.0
2008-01-02 10:00:00,36.07,36.07,35.57,35.6,19600.0,27.9224,27.9224,27.5354,27.5586,19600.0
2008-01-02 10:30:00,35.59,35.61,35.5,35.5,11400.0,27.5509,27.5664,27.4812,27.4812,11400.0
2008-01-02 11:00:00,35.5,35.55,35.23,35.31,28400.0,27.4812,27.5199,27.2722,27.3341,28400.0
2008-01-02 11:30:00,35.31,35.4,35.24,35.4,17700.0,27.3341,27.4038,27.2799,27.4038,17700.0
2008-01-02 12:00:00,35.41,35.41,35.26,35.26,14200.0,27.4115,27.4115,27.2954,27.2954,14200.0
2008-01-02 12:30:00,35.31,35.46,35.26,35.42,12800.0,27.3341,27.4502,27.2954,27.4193,12800.0
2008-01-02 13:00:00,35.43,35.45,35.28,35.44,13900.0,27.427,27.4425,27.3109,27.4348,13900.0
2008-01-02 13:30:00,35.45,35.71,35.41,35.67,16600.0,27.4425,27.6438,27.4115,27.6128,16600.0
2008-01-02 14:00:00,35.7,36.03,35.64,35.94,40500.0,27.636,27.8915,27.5896,27.8218,40500.0
2008-01-02 14:30:00,35.93,35.93,35.74,35.74,25600.0,27.8141,27.8141,27.667,27.667,25600.0
2008-01-02 15:00:00,35.72,35.74,35.54,35.67,26300.0,27.6515,27.667,27.5122,27.6128,26300.0
2008-01-02 15:30:00,35.64,35.74,35.54,35.61,38300.0,27.5896,27.667,27.5122,27.5664,38300.0
2008-01-03 09:30:00,35.57,36.08,35.57,36.07,25900.0,27.5354,27.9302,27.5354,27.9224,25900.0
2008-01-03 10:00:00,36.07,36.19,36.03,36.12,73800.0,27.9224,28.0153,27.8915,27.9612,73800.0
2008-01-03 10:30:00,36.13,36.19,36.06,36.15,34000.0,27.9689,28.0153,27.9147,27.9844,34000.0
2008-01-03 11:00:00,36.15,36.32,36.1,36.11,59400.0,27.9844,28.116,27.9457,27.9534,59400.0
2008-01-03 11:30:00,36.13,36.28,36.11,36.23,37200.0,27.9689,28.085,27.9534,28.0463,37200.0
2008-01-03 12:00:00,36.22,36.23,36.12,36.18,34000.0,28.0386,28.0463,27.9612,28.0076,34000.0
2008-01-03 12:30:00,36.19,36.2,36.06,36.18,24300.0,28.0153,28.0231,27.9147,28.0076,24300.0
2008-01-03 13:00:00,36.18,36.18,35.93,36.0,27600.0,28.0076,28.0076,27.8141,27.8683,27600.0
2008-01-03 13:30:00,36.03,36.05,35.91,35.91,24000.0,27.8915,27.907,27.7986,27.7986,24000.0
2008-01-03 14:00:00,35.91,36.06,35.91,36.02,35500.0,27.7986,27.9147,27.7986,27.8837,35500.0
2008-01-03 14:30:00,36.01,36.04,35.76,35.81,77300.0,27.876,27.8992,27.6825,27.7212,77300.0
2008-01-03 15:00:00,35.84,35.91,35.56,35.61,43200.0,27.7444,27.7986,27.5276,27.5664,43200.0
2008-01-03 15:30:00,35.6,35.73,35.55,35.63,34000.0,27.5586,27.6592,27.5199,27.5818,34000.0
2008-01-04 09:30:00,35.27,35.48,35.08,35.24,51600.0,27.3032,27.4657,27.1561,27.2799,51600.0
2008-01-04 10:00:00,35.25,35.25,34.63,34.68,69700.0,27.2877,27.2877,26.8077,26.8464,69700.0
2008-01-04 10:30:00,34.67,34.68,34.43,34.47,41700.0,26.8387,26.8464,26.6529,26.6839,41700.0
2008-01-04 11:00:00,34.51,34.82,34.36,34.8,28400.0,26.7148,26.9548,26.5987,26.9393,28400.0
2008-01-04 11:30:00,34.83,34.84,34.6,34.66,34800.0,26.9625,26.9703,26.7845,26.8309,34800.0
2008-01-04 12:00:00,34.66,34.8,34.63,34.63,43300.0,26.8309,26.9393,26.8077,26.8077,43300.0
2008-01-04 12:30:00,34.62,34.75,34.55,34.73,11700.0,26.8,26.9006,26.7458,26.8851,11700.0
2008-01-04 13:00:00,34.71,34.73,34.6,34.66,18400.0,26.8696,26.8851,26.7845,26.8309,18400.0
2008-01-04 13:30:00,34.66,34.68,34.49,34.65,12300.0,26.8309,26.8464,26.6993,26.8232,12300.0
2008-01-04 14:00:00,34.63,34.66,34.44,34.44,14900.0,26.8077,26.8309,26.6606,26.6606,14900.0
2008-01-04 14:30:00,34.45,34.45,34.31,34.45,17000.0,26.6684,26.6684,26.56,26.6684,17000.0
2008-01-04 15:00:00,34.47,34.74,34.47,34.71,27100.0,26.6839,26.8929,26.6839,26.8696,27100.0
2008-01-04 15:30:00,34.71,34.74,34.28,34.33,28100.0,26.8696,26.8929,26.5368,26.5755,28100.0
2008-01-07 09:30:00,34.62,35.03,34.3,34.71,17700.0,26.8,27.1174,26.5523,26.8696,17700.0
2008-01-07 10:00:00,34.7,34.7,34.0,34.16,63500.0,26.8619,26.8619,26.32,26.4439,63500.0
2008-01-07 10:30:00,34.19,34.37,34.09,34.3,20500.0,26.4671,26.6064,26.3897,26.5523,20500.0
2008-01-07 11:00:00,34.3,34.56,34.3,34.41,40300.0,26.5523,26.7535,26.5523,26.6374,40300.0
2008-01-07 11:30:00,34.4,34.54,34.19,34.22,69600.0,26.6297,26.738,26.4671,26.4903,69600.0
2008-01-07 12:00:00,34.22,34.31,34.06,34.29,24500.0,26.4903,26.56,26.3665,26.5445,24500.0
2008-01-07 12:30:00,34.29,34.36,34.22,34.25,33500.0,26.5445,26.5987,26.4903,26.5136,33500.0
2008-01-07 13:00:00,34.28,34.32,34.2,34.24,24900.0,26.5368,26.5677,26.4748,26.5058,24900.0
2008-01-07 13:30:00,34.21,34.26,34.09,34.2,20600.0,26.4826,26.5213,26.3897,26.4748,20600.0
2008-01-07 14:00:00,34.23,34.25,33.89,33.99,21200.0,26.4981,26.5136,26.2349,26.3123,21200.0
2008-01-07 14:30:00,33.94,34.0,33.81,33.88,26100.0,26.2736,26.32,26.1729,26.2271,26100.0
2008-01-07 15:00:00,33.95,34.46,33.89,33.95,27500.0,26.2813,26.6761,26.2349,26.2813,27500.0
2008-01-07 15:30:00,33.97,34.0,33.8,33.92,49100.0,26.2968,26.32,26.1652,26.2581,49100.0
2008-01-08 09:30:00,34.02,34.5,34.02,34.17,51300.0,26.3355,26.7071,26.3355,26.4516,51300.0
2008-01-08 10:00:00,34.17,34.17,33.82,33.82,48200.0,26.4516,26.4516,26.1807,26.1807,48200.0
2008-01-08 10:30:00,33.85,33.9,33.69,33.78,28600.0,26.2039,26.2426,26.08,26.1497,28600.0
2008-01-08 11:00:00,33.78,33.81,33.41,33.58,31400.0,26.1497,26.1729,25.8633,25.9949,31400.0
2008-01-08 11:30:00,33.56,33.59,33.37,33.45,32500.0,25.9794,26.0026,25.8323,25.8943,32500.0
2008-01-08 12:00:00,33.45,33.6,33.4,33.57,13200.0,25.8943,26.0104,25.8556,25.9872,13200.0
2008-01-08 12:30:00,33.55,33.57,33.45,33.5,12800.0,25.9717,25.9872,25.8943,25.933,12800.0
2008-01-08 13:00:00,33.52,33.59,33.43,33.54,22600.0,25.9484,26.0026,25.8788,25.9639,22600.0
2008-01-08 13:30:00,33.53,33.57,33.43,33.57,17200.0,25.9562,25.9872,25.8788,25.9872,17200.0
2008-01-08 14:00:00,33.57,33.65,33.52,33.65,23600.0,25.9872,26.0491,25.9484,26.0491,23600.0
2008-01-08 14:30:00,33.65,33.66,33.25,33.25,35300.0,26.0491,26.0568,25.7394,25.7394,35300.0
2008-01-08 15:00:00,33.25,33.36,33.0,33.04,46700.0,25.7394,25.8246,25.5459,25.5769,46700.0
2008-01-08 15:30:00,33.07,33.22,32.65,32.7,50800.0,25.6001,25.7162,25.275,25.3137,50800.0
2008-01-09 09:30:00,32.53,32.72,31.98,32.39,34500.0,25.1821,25.3292,24.7563,25.0737,34500.0
2008-01-09 10:00:00,32.4,32.66,32.33,32.49,30400.0,25.0814,25.2827,25.0272,25.1511,30400.0
2008-01-09 10:30:00,32.5,32.5,32.18,32.2,60100.0,25.1588,25.1588,24.9111,24.9266,60100.0
2008-01-09 11:00:00,32.18,32.33,32.11,32.24,36800.0,24.9111,25.0272,24.8569,24.9576,36800.0
2008-01-09 11:30:00,32.24,32.26,31.99,32.05,22500.0,24.9576,24.9731,24.764,24.8105,22500.0
2008-01-09 12:00:00,32.03,32.18,31.98,32.17,30300.0,24.795,24.9111,24.7563,24.9034,30300.0
2008-01-09 12:30:00,32.14,32.14,31.96,32.01,17800.0,24.8802,24.8802,24.7408,24.7795,17800.0
2008-01-09 13:00:00,32.06,32.13,31.87,31.91,19200.0,24.8182,24.8724,24.6712,24.7021,19200.0
2008-01-09 13:30:00,31.91,31.97,31.67,31.77,59900.0,24.7021,24.7486,24.5163,24.5937,59900.0
2008-01-09 14:00:00,31.76,31.78,31.6,31.72,54500.0,24.586,24.6015,24.4621,24.555,54500.0
2008-01-09 14:30:00,31.73,32.05,31.62,32.03,88500.0,24.5628,24.8105,24.4776,24.795,88500.0
2008-01-09 15:00:00,32.05,32.26,31.96,32.16,78000.0,24.8105,24.9731,24.7408,24.8956,78000.0
2008-01-09 15:30:00,32.16,32.31,32.09,32.15,123300.0,24.8956,25.0118,24.8415,24.8879,123300.0
2008-01-10 09:30:00,31.73,31.98,31.11,31.19,88400.0,24.5628,24.7563,24.0828,24.1448,88400.0
2008-01-10 10:00:00,31.18,31.37,31.02,31.28,106000.0,24.137,24.2841,24.0132,24.2144,106000.0
2008-01-10 10:30:00,31.29,31.4,31.15,31.27,133200.0,24.2222,24.3073,24.1138,24.2067,133200.0
2008-01-10 11:00:00,31.26,31.31,31.18,31.24,76500.0,24.1989,24.2376,24.137,24.1835,76500.0
2008-01-10 11:30:00,31.24,31.3,31.16,31.28,47500.0,24.1835,24.2299,24.1215,24.2144,47500.0
2008-01-10 12:00:00,31.3,31.8,31.29,31.63,73000.0,24.2299,24.617,24.2222,24.4854,73000.0
2008-01-10 12:30:00,31.67,31.77,31.51,31.67,52500.0,24.5163,24.5937,24.3925,24.5163,52500.0
2008-01-10 13:00:00,31.68,31.96,31.64,31.88,55700.0,24.5241,24.7408,24.4931,24.6789,55700.0
2008-01-10 13:30:00,31.88,31.94,31.69,31.82,35700.0,24.6789,24.7253,24.5318,24.6324,35700.0
2008-01-10 14:00:00,31.84,31.96,31.7,31.89,53300.0,24.6479,24.7408,24.5396,24.6866,53300.0
2008-01-10 14:30:00,31.9,32.4,31.86,32.4,58600.0,24.6944,25.0814,24.6634,25.0814,58600.0
2008-01-10 15:00:00,32.38,32.64,32.38,32.6,64800.0,25.066,25.2672,25.066,25.2363,64800.0
2008-01-10 15:30:00,32.6,32.62,32.1,32.26,137500.0,25.2363,25.2517,24.8492,24.9731,137500.0
2008-01-11 09:30:00,31.97,32.2,31.46,31.79,42200.0,24.846,25.0247,24.4496,24.7061,42200.0
2008-01-11 10:00:00,31.81,31.81,31.36,31.37,32400.0,24.7217,24.7217,24.3719,24.3797,32400.0
2008-01-11 10:30:00,31.39,31.49,31.23,31.38,46200.0,24.3952,24.473,24.2709,24.3875,46200.0
2008-01-11 11:00:00,31.39,31.43,31.26,31.28,50900.0,24.3952,24.4263,24.2942,24.3098,50900.0
2008-01-11 11:30:00,31.28,31.34,31.09,31.09,55700.0,24.3098,24.3564,24.1621,24.1621,55700.0
2008-01-11 12:00:00,31.09,31.14,30.91,31.03,58400.0,24.1621,24.201,24.0222,24.1155,58400.0
2008-01-11 12:30:00,30.98,31.04,30.91,31.03,41500.0,24.0766,24.1232,24.0222,24.1155,41500.0
2008-01-11 13:00:00,31.03,31.03,30.73,30.85,37800.0,24.1155,24.1155,23.8823,23.9756,37800.0
2008-01-11 13:30:00,30.85,31.34,30.6,30.66,52100.0,23.9756,24.3564,23.7813,23.8279,52100.0
2008-01-11 14:00:00,30.65,30.84,30.6,30.69,45500.0,23.8201,23.9678,23.7813,23.8512,45500.0
2008-01-11 14:30:00,30.69,30.72,30.42,30.48,56300.0,23.8512,23.8745,23.6414,23.688,56300.0
2008-01-11 15:00:00,30.48,30.57,30.3,30.45,83100.0,23.688,23.758,23.5481,23.6647,83100.0
2008-01-11 15:30:00,30.42,30.65,30.32,30.55,131100.0,23.6414,23.8201,23.5637,23.7424,131100.0
2008-01-14 09:30:00,30.74,31.04,30.58,30.8,30600.0,23.8901,24.1232,23.7657,23.9367,30600.0
2008-01-14 10:00:00,30.79,30.92,30.66,30.92,53400.0,23.9289,24.03,23.8279,24.03,53400.0
2008-01-14 10:30:00,30.91,31.08,30.86,31.08,47300.0,24.0222,24.1543,23.9833,24.1543,47300.0
2008-01-14 11:00:00,31.1,31.22,31.03,31.21,42800.0,24.1699,24.2631,24.1155,24.2554,42800.0
2008-01-14 11:30:00,31.21,31.28,31.18,31.23,33100.0,24.2554,24.3098,24.232,24.2709,33100.0
2008-01-14 12:00:00,31.24,31.24,31.12,31.17,19500.0,24.2787,24.2787,24.1854,24.2243,19500.0
2008-01-14 12:30:00,31.17,31.25,31.13,31.19,17500.0,24.2243,24.2864,24.1932,24.2398,17500.0
2008-01-14 13:00:00,31.21,31.28,31.16,31.23,25200.0,24.2554,24.3098,24.2165,24.2709,25200.0
2008-01-14 13:30:00,31.22,31.38,31.21,31.27,41700.0,24.2631,24.3875,24.2554,24.302,41700.0
2008-01-14 14:00:00,31.26,31.32,31.17,31.24,67500.0,24.2942,24.3408,24.2243,24.2787,67500.0
2008-01-14 14:30:00,31.27,31.4,31.27,31.34,33500.0,24.302,24.403,24.302,24.3564,33500.0
2008-01-14 15:00:00,31.36,31.4,31.21,31.32,31300.0,24.3719,24.403,24.2554,24.3408,31300.0
2008-01-14 15:30:00,31.29,31.35,31.13,31.25,90900.0,24.3175,24.3642,24.1932,24.2864,90900.0
2008-01-15 09:30:00,30.98,31.18,30.69,30.69,38000.0,24.0766,24.232,23.8512,23.8512,38000.0
2008-01-15 10:00:00,30.74,30.82,30.5,30.65,44700.0,23.8901,23.9523,23.7036,23.8201,44700.0
2008-01-15 10:30:00,30.64,30.78,30.57,30.69,56400.0,23.8124,23.9212,23.758,23.8512,56400.0
2008-01-15 11:00:00,30.66,30.85,30.66,30.77,55600.0,23.8279,23.9756,23.8279,23.9134,55600.0
2008-01-15 11:30:00,30.76,30.82,30.68,30.77,36800.0,23.9056,23.9523,23.8435,23.9134,36800.0
2008-01-15 12:00:00,30.8,30.93,30.77,30.91,35700.0,23.9367,24.0377,23.9134,24.0222,35700.0
2008-01-15 12:30:00,30.91,30.94,30.82,30.91,38600.0,24.0222,24.0455,23.9523,24.0222,38600.0
2008-01-15 13:00:00,30.88,31.16,30.88,31.02,33800.0,23.9989,24.2165,23.9989,24.1077,33800.0
2008-01-15 13:30:00,31.03,31.06,30.93,31.0,33200.0,24.1155,24.1388,24.0377,24.0921,33200.0
2008-01-15 14:00:00,30.97,31.16,30.95,31.1,72800.0,24.0688,24.2165,24.0533,24.1699,72800.0
2008-01-15 14:30:00,31.1,31.15,31.0,31.04,57100.0,24.1699,24.2087,24.0921,24.1232,57100.0
2008-01-15 15:00:00,31.02,31.06,30.87,31.02,92200.0,24.1077,24.1388,23.9911,24.1077,92200.0
2008-01-15 15:30:00,31.02,31.02,30.84,30.91,92000.0,24.1077,24.1077,23.9678,24.0222,92000.0
2008-01-16 09:30:00,30.93,31.05,30.55,30.73,43700.0,24.0377,24.131,23.7424,23.8823,43700.0
2008-01-16 10:00:00,30.75,30.8,30.52,30.54,30200.0,23.8979,23.9367,23.7191,23.7347,30200.0
2008-01-16 10:30:00,30.55,30.68,30.23,30.3,28800.0,23.7424,23.8435,23.4937,23.5481,28800.0
2008-01-16 11:00:00,30.3,30.69,30.3,30.65,27700.0,23.5481,23.8512,23.5481,23.8201,27700.0
2008-01-16 11:30:00,30.63,30.85,30.49,30.76,28500.0,23.8046,23.9756,23.6958,23.9056,28500.0
2008-01-16 12:00:00,30.77,30.95,30.74,30.95,40500.0,23.9134,24.0533,23.8901,24.0533,40500.0
2008-01-16 12:30:00,30.93,31.0,30.85,30.9,32900.0,24.0377,24.0921,23.9756,24.0144,32900.0
2008-01-16 13:00:00,30.9,30.97,30.8,30.83,28800.0,24.0144,24.0688,23.9367,23.96,28800.0
2008-01-16 13:30:00,30.82,30.97,30.76,30.89,43600.0,23.9523,24.0688,23.9056,24.0067,43600.0
2008-01-16 14:00:00,30.92,31.05,30.8,31.04,49600.0,24.03,24.131,23.9367,24.1232,49600.0
2008-01-16 14:30:00,31.09,31.29,31.08,31.16,34600.0,24.1621,24.3175,24.1543,24.2165,34600.0
2008-01-16 15:00:00,31.15,31.28,31.03,31.14,50300.0,24.2087,24.3098,24.1155,24.201,50300.0
2008-01-16 15:30:00,31.14,31.25,30.76,30.78,79400.0,24.201,24.2864,23.9056,23.9212,79400.0
2008-01-17 09:30:00,30.88,31.22,30.7,31.13,16100.0,23.9989,24.2631,23.859,24.1932,16100.0
2008-01-17 10:00:00,31.11,31.11,30.64,30.77,41800.0,24.1776,24.1776,23.8124,23.9134,41800.0
2008-01-17 10:30:00,30.73,30.73,30.43,30.44,34000.0,23.8823,23.8823,23.6492,23.6569,34000.0
2008-01-17 11:00:00,30.46,30.52,30.21,30.26,36800.0,23.6725,23.7191,23.4782,23.517,36800.0
2008-01-17 11:30:00,30.27,30.27,29.88,29.93,34100.0,23.5248,23.5248,23.2217,23.2606,34100.0
2008-01-17 12:00:00,29.92,29.92,29.61,29.66,32700.0,23.2528,23.2528,23.0119,23.0507,32700.0
2008-01-17 12:30:00,29.66,29.68,29.53,29.56,41600.0,23.0507,23.0663,22.9497,22.973,41600.0
2008-01-17 13:00:00,29.57,29.72,29.49,29.6,24900.0,22.9808,23.0974,22.9186,23.0041,24900.0
2008-01-17 13:30:00,29.61,29.77,29.52,29.53,28800.0,23.0119,23.1362,22.9419,22.9497,28800.0
2008-01-17 14:00:00,29.53,29.55,29.25,29.25,42200.0,22.9497,22.9653,22.7321,22.7321,42200.0
2008-01-17 14:30:00,29.28,29.37,29.15,29.29,48000.0,22.7554,22.8254,22.6544,22.7632,48000.0
2008-01-17 15:00:00,29.29,29.36,29.09,29.09,59000.0,22.7632,22.8176,22.6078,22.6078,59000.0
2008-01-17 15:30:00,29.07,29.07,28.68,28.84,135900.0,22.5922,22.5922,22.2891,22.4135,135900.0
2008-01-18 09:30:00,29.04,29.23,28.9,29.23,61400.0,22.5689,22.7166,22.4601,22.7166,61400.0
2008-01-18 10:00:00,29.23,29.77,29.15,29.64,52700.0,22.7166,23.1362,22.6544,23.0352,52700.0
2008-01-18 10:30:00,29.67,29.71,29.38,29.48,36300.0,23.0585,23.0896,22.8331,22.9109,36300.0
2008-01-18 11:00:00,29.52,29.52,29.06,29.24,37400.0,22.9419,22.9419,22.5844,22.7243,37400.0
2008-01-18 11:30:00,29.24,29.32,29.01,29.02,56400.0,22.7243,22.7865,22.5456,22.5534,56400.0
2008-01-18 12:00:00,29.03,29.43,29.02,29.42,48200.0,22.5611,22.872,22.5534,22.8642,48200.0
2008-01-18 12:30:00,29.43,29.53,29.37,29.41,39700.0,22.872,22.9497,22.8254,22.8565,39700.0
2008-01-18 13:00:00,29.46,29.56,29.3,29.4,47800.0,22.8953,22.973,22.771,22.8487,47800.0
2008-01-18 13:30:00,29.41,29.5,29.25,29.32,26800.0,22.8565,22.9264,22.7321,22.7865,26800.0
2008-01-18 14:00:00,29.32,29.39,29.16,29.19,55100.0,22.7865,22.8409,22.6622,22.6855,55100.0
2008-01-18 14:30:00,29.19,29.19,28.85,28.86,83000.0,22.6855,22.6855,22.4212,22.429,83000.0
2008-01-18 15:00:00,28.86,29.08,28.82,29.01,143500.0,22.429,22.6,22.3979,22.5456,143500.0
2008-01-18 15:30:00,29.01,29.37,29.0,29.32,143400.0,22.5456,22.8254,22.5378,22.7865,143400.0
2008-01-22 09:30:00,28.23,29.1,27.77,28.68,75700.0,21.9394,22.6155,21.5819,22.2891,75700.0
2008-01-22 10:00:00,28.62,29.22,28.23,29.17,32700.0,22.2425,22.7088,21.9394,22.6699,32700.0
2008-01-22 10:30:00,29.12,29.27,28.94,29.17,57000.0,22.6311,22.7476,22.4912,22.6699,57000.0
2008-01-22 11:00:00,29.16,29.47,29.15,29.23,45900.0,22.6622,22.9031,22.6544,22.7166,45900.0
2008-01-22 11:30:00,29.22,29.32,28.99,29.22,50800.0,22.7088,22.7865,22.53,22.7088,50800.0
2008-01-22 12:00:00,29.23,29.45,29.13,29.19,43700.0,22.7166,22.8875,22.6388,22.6855,43700.0
2008-01-22 12:30:00,29.18,29.37,29.16,29.34,24200.0,22.6777,22.8254,22.6622,22.8021,24200.0
2008-01-22 13:00:00,29.38,29.47,29.26,29.28,42900.0,22.8331,22.9031,22.7399,22.7554,42900.0
2008-01-22 13:30:00,29.26,29.38,29.19,29.28,35700.0,22.7399,22.8331,22.6855,22.7554,35700.0
2008-01-22 14:00:00,29.29,29.32,29.12,29.23,32600.0,22.7632,22.7865,22.6311,22.7166,32600.0
2008-01-22 14:30:00,29.22,29.33,29.14,29.25,30900.0,22.7088,22.7943,22.6466,22.7321,30900.0
2008-01-22 15:00:00,29.23,29.53,29.23,29.37,39500.0,22.7166,22.9497,22.7166,22.8254,39500.0
2008-01-22 15:30:00,29.39,29.53,29.14,29.24,49100.0,22.8409,22.9497,22.6466,22.7243,49100.0
2008-01-23 09:30:00,28.25,28.73,28.06,28.38,33000.0,21.9549,22.328,21.8073,22.056,33000.0
2008-01-23 10:00:00,28.37,28.78,28.3,28.44,40300.0,22.0482,22.3668,21.9938,22.1026,40300.0
2008-01-23 10:30:00,28.46,28.85,28.46,28.81,35900.0,22.1181,22.4212,22.1181,22.3902,35900.0
2008-01-23 11:00:00,28.77,28.8,28.59,28.63,24700.0,22.3591,22.3824,22.2192,22.2503,24700.0
2008-01-23 11:30:00,28.65,28.66,28.5,28.59,25400.0,22.2658,22.2736,22.1492,22.2192,25400.0
2008-01-23 12:00:00,28.55,28.69,28.46,28.54,43800.0,22.1881,22.2969,22.1181,22.1803,43800.0
2008-01-23 12:30:00,28.53,28.67,28.19,28.62,85900.0,22.1725,22.2814,21.9083,22.2425,85900.0
2008-01-23 13:00:00,28.61,28.82,28.46,28.73,79300.0,22.2347,22.3979,22.1181,22.328,79300.0
2008-01-23 13:30:00,28.72,28.89,28.57,28.87,32900.0,22.3202,22.4523,22.2036,22.4368,32900.0
2008-01-23 14:00:00,28.86,29.27,28.81,29.24,44300.0,22.429,22.7476,22.3902,22.7243,44300.0
2008-01-23 14:30:00,29.23,29.23,28.88,29.0,78800.0,22.7166,22.7166,22.4446,22.5378,78800.0
2008-01-23 15:00:00,29.0,29.55,28.99,29.5,79800.0,22.5378,22.9653,22.53,22.9264,79800.0
2008-01-23 15:30:00,29.54,29.87,29.54,29.77,48100.0,22.9575,23.2139,22.9575,23.1362,48100.0
2008-01-24 09:30:00,29.96,30.22,29.73,30.06,60200.0,23.2839,23.486,23.1051,23.3616,60200.0
2008-01-24 10:00:00,30.03,30.37,29.92,30.31,85600.0,23.3383,23.6025,23.2528,23.5559,85600.0
2008-01-24 10:30:00,30.36,30.37,29.99,30.11,44800.0,23.5948,23.6025,23.3072,23.4005,44800.0
2008-01-24 11:00:00,30.1,30.22,29.97,30.2,21700.0,23.3927,23.486,23.2917,23.4704,21700.0
2008-01-24 11:30:00,30.2,30.21,30.05,30.07,16900.0,23.4704,23.4782,23.3538,23.3694,16900.0
2008-01-24 12:00:00,30.06,30.1,29.84,29.84,15800.0,23.3616,23.3927,23.1906,23.1906,15800.0
2008-01-24 12:30:00,29.89,29.92,29.73,29.91,14600.0,23.2295,23.2528,23.1051,23.245,14600.0
2008-01-24 13:00:00,29.9,29.98,29.71,29.71,22100.0,23.2373,23.2994,23.0896,23.0896,22100.0
2008-01-24 13:30:00,29.72,29.95,29.68,29.83,17300.0,23.0974,23.2761,23.0663,23.1829,17300.0
2008-01-24 14:00:00,29.87,30.11,29.81,30.1,17500.0,23.2139,23.4005,23.1673,23.3927,17500.0
2008-01-24 14:30:00,30.1,30.17,29.76,29.86,36900.0,23.3927,23.4471,23.1285,23.2062,36900.0
2008-01-24 15:00:00,29.81,29.9,29.67,29.8,31800.0,23.1673,23.2373,23.0585,23.1595,31800.0
2008-01-24 15:30:00,29.79,30.0,29.79,29.84,38400.0,23.1518,23.315,23.1518,23.1906,38400.0
2008-01-25 09:30:00,30.17,30.62,29.89,30.6,51600.0,23.4471,23.7968,23.2295,23.7813,51600.0
2008-01-25 10:00:00,30.58,30.62,30.37,30.45,15300.0,23.7657,23.7968,23.6025,23.6647,15300.0
2008-01-25 10:30:00,30.45,30.53,30.27,30.4,15400.0,23.6647,23.7269,23.5248,23.6258,15400.0
2008-01-25 11:00:00,30.41,30.49,30.29,30.34,21100.0,23.6336,23.6958,23.5404,23.5792,21100.0
2008-01-25 11:30:00,30.34,30.63,30.33,30.61,22200.0,23.5792,23.8046,23.5714,23.7891,22200.0
2008-01-25 12:00:00,30.61,30.8,30.57,30.76,42800.0,23.7891,23.9367,23.758,23.9056,42800.0
2008-01-25 12:30:00,30.73,30.79,30.53,30.63,35600.0,23.8823,23.9289,23.7269,23.8046,35600.0
2008-01-25 13:00:00,30.62,30.78,30.5,30.64,38600.0,23.7968,23.9212,23.7036,23.8124,38600.0
2008-01-25 13:30:00,30.64,30.71,30.35,30.4,41100.0,23.8124,23.8668,23.587,23.6258,41100.0
2008-01-25 14:00:00,30.39,30.55,30.3,30.34,47400.0,23.6181,23.7424,23.5481,23.5792,47400.0
2008-01-25 14:30:00,30.34,30.41,30.26,30.38,22300.0,23.5792,23.6336,23.517,23.6103,22300.0
2008-01-25 15:00:00,30.39,30.54,30.23,30.42,63900.0,23.6181,23.7347,23.4937,23.6414,63900.0
2008-01-25 15:30:00,30.41,30.5,30.28,30.36,148700.0,23.6336,23.7036,23.5326,23.5948,148700.0
2008-01-28 09:30:00,30.3,30.32,29.76,30.02,24900.0,23.5481,23.5637,23.1285,23.3305,24900.0
2008-01-28 10:00:00,29.92,30.15,29.76,30.11,24200.0,23.2528,23.4316,23.1285,23.4005,24200.0
2008-01-28 10:30:00,30.11,30.2,29.92,30.19,33700.0,23.4005,23.4704,23.2528,23.4626,33700.0
2008-01-28 11:00:00,30.15,30.22,29.99,30.04,20000.0,23.4316,23.486,23.3072,23.3461,20000.0
2008-01-28 11:30:00,30.02,30.16,29.99,30.11,32300.0,23.3305,23.4393,23.3072,23.4005,32300.0
2008-01-28 12:00:00,30.1,30.17,29.94,29.96,36500.0,23.3927,23.4471,23.2684,23.2839,36500.0
2008-01-28 12:30:00,29.94,30.06,29.88,30.01,15000.0,23.2684,23.3616,23.2217,23.3228,15000.0
2008-01-28 13:00:00,30.03,30.1,29.98,30.01,42800.0,23.3383,23.3927,23.2994,23.3228,42800.0
2008-01-28 13:30:00,30.01,30.09,29.97,30.0,14300.0,23.3228,23.3849,23.2917,23.315,14300.0
2008-01-28 14:00:00,29.99,30.1,29.97,29.97,26500.0,23.3072,23.3927,23.2917,23.2917,26500.0
2008-01-28 14:30:00,29.97,30.08,29.84,29.87,33600.0,23.2917,23.3772,23.1906,23.2139,33600.0
2008-01-28 15:00:00,29.87,29.97,29.79,29.85,25200.0,23.2139,23.2917,23.1518,23.1984,25200.0
2008-01-28 15:30:00,29.86,30.13,29.86,30.11,70000.0,23.2062,23.416,23.2062,23.4005,70000.0
2008-01-29 09:30:00,30.45,30.5,29.89,29.94,34800.0,23.6647,23.7036,23.2295,23.2684,34800.0
2008-01-29 10:00:00,29.95,30.03,29.86,29.93,29300.0,23.2761,23.3383,23.2062,23.2606,29300.0
2008-01-29 10:30:00,30.0,30.06,29.88,29.99,32600.0,23.315,23.3616,23.2217,23.3072,32600.0
2008-01-29 11:00:00,29.94,30.14,29.94,30.06,42400.0,23.2684,23.4238,23.2684,23.3616,42400.0
2008-01-29 11:30:00,30.09,30.21,30.06,30.15,36600.0,23.3849,23.4782,23.3616,23.4316,36600.0
2008-01-29 12:00:00,30.17,30.19,30.06,30.1,41900.0,23.4471,23.4626,23.3616,23.3927,41900.0
2008-01-29 12:30:00,30.11,30.15,30.01,30.01,46800.0,23.4005,23.4316,23.3228,23.3228,46800.0
2008-01-29 13:00:00,30.01,30.06,29.91,30.06,25900.0,23.3228,23.3616,23.245,23.3616,25900.0
2008-01-29 13:30:00,30.07,30.07,29.92,29.94,23900.0,23.3694,23.3694,23.2528,23.2684,23900.0
2008-01-29 14:00:00,29.95,30.06,29.9,30.0,33600.0,23.2761,23.3616,23.2373,23.315,33600.0
2008-01-29 14:30:00,30.0,30.04,29.92,29.94,25500.0,23.315,23.3461,23.2528,23.2684,25500.0
2008-01-29 15:00:00,29.94,30.15,29.94,30.02,38400.0,23.2684,23.4316,23.2684,23.3305,38400.0
2008-01-29 15:30:00,30.07,30.11,29.93,29.93,58200.0,23.3694,23.4005,23.2606,23.2606,58200.0
2008-01-30 09:30:00,30.0,30.17,30.0,30.04,24600.0,23.315,23.4471,23.315,23.3461,24600.0
2008-01-30 10:00:00,30.09,30.33,30.07,30.24,18500.0,23.3849,23.5714,23.3694,23.5015,18500.0
2008-01-30 10:30:00,30.24,30.24,30.02,30.07,17000.0,23.5015,23.5015,23.3305,23.3694,17000.0
2008-01-30 11:00:00,30.07,30.11,30.03,30.11,12900.0,23.3694,23.4005,23.3383,23.4005,12900.0
2008-01-30 11:30:00,30.08,30.16,30.02,30.06,17200.0,23.3772,23.4393,23.3305,23.3616,17200.0
2008-01-30 12:00:00,30.11,30.19,30.05,30.11,11500.0,23.4005,23.4626,23.3538,23.4005,11500.0
2008-01-30 12:30:00,30.15,30.16,30.08,30.1,8900.0,23.4316,23.4393,23.3772,23.3927,8900.0
2008-01-30 13:00:00,30.13,30.21,30.08,30.21,13200.0,23.416,23.4782,23.3772,23.4782,13200.0
2008-01-30 13:30:00,30.21,30.21,30.1,30.11,13400.0,23.4782,23.4782,23.3927,23.4005,13400.0
2008-01-30 14:00:00,30.11,30.6,30.1,30.42,38700.0,23.4005,23.7813,23.3927,23.6414,38700.0
2008-01-30 14:30:00,30.43,30.73,30.09,30.71,31200.0,23.6492,23.8823,23.3849,23.8668,31200.0
2008-01-30 15:00:00,30.72,30.92,30.49,30.54,31300.0,23.8745,24.03,23.6958,23.7347,31300.0
2008-01-30 15:30:00,30.55,30.55,30.06,30.06,51900.0,23.7424,23.7424,23.3616,23.3616,51900.0
2008-01-31 09:30:00,29.56,29.98,29.48,29.96,19200.0,22.973,23.2994,22.9109,23.2839,19200.0
2008-01-31 10:00:00,29.97,30.42,29.86,30.42,64400.0,23.2917,23.6414,23.2062,23.6414,64400.0
2008-01-31 10:30:00,30.44,30.54,30.24,30.54,22200.0,23.6569,23.7347,23.5015,23.7347,22200.0
2008-01-31 11:00:00,30.58,31.06,30.5,30.99,37000.0,23.7657,24.1388,23.7036,24.0844,37000.0
2008-01-31 11:30:00,30.99,31.37,30.9,31.21,38800.0,24.0844,24.3797,24.0144,24.2554,38800.0
2008-01-31 12:00:00,31.25,31.25,30.69,30.81,33900.0,24.2864,24.2864,23.8512,23.9445,33900.0
2008-01-31 12:30:00,30.82,30.9,30.71,30.87,17100.0,23.9523,24.0144,23.8668,23.9911,17100.0
2008-01-31 13:00:00,30.86,30.95,30.83,30.93,16000.0,23.9833,24.0533,23.96,24.0377,16000.0
2008-01-31 13:30:00,30.95,31.1,30.94,30.97,13200.0,24.0533,24.1699,24.0455,24.0688,13200.0
2008-01-31 14:00:00,30.96,31.16,30.94,31.09,19500.0,24.0611,24.2165,24.0455,24.1621,19500.0
2008-01-31 14:30:00,31.07,31.27,31.05,31.27,27900.0,24.1465,24.302,24.131,24.302,27900.0
2008-01-31 15:00:00,31.27,31.36,31.22,31.32,29900.0,24.302,24.3719,24.2631,24.3408,29900.0
2008-01-31 15:30:00,31.32,31.43,31.05,31.23,42800.0,24.3408,24.4263,24.131,24.2709,42800.0
2008-02-01 09:30:00,31.0,31.74,31.0,31.65,34400.0,24.0921,24.6672,24.0921,24.5973,34400.0
2008-02-01 10:00:00,31.58,32.0,31.58,31.75,27800.0,24.5429,24.8693,24.5429,24.675,27800.0
2008-02-01 10:30:00,31.74,31.85,31.57,31.83,60800.0,24.6672,24.7527,24.5351,24.7372,60800.0
2008-02-01 11:00:00,31.8,32.13,31.78,32.01,48800.0,24.7139,24.9703,24.6983,24.8771,48800.0
2008-02-01 11:30:00,32.0,32.09,31.99,32.07,24300.0,24.8693,24.9393,24.8615,24.9237,24300.0
2008-02-01 12:00:00,32.06,32.31,32.0,32.25,53900.0,24.9159,25.1102,24.8693,25.0636,53900.0
2008-02-01 12:30:00,32.25,32.33,32.2,32.28,38300.0,25.0636,25.1258,25.0247,25.0869,38300.0
2008-02-01 13:00:00,32.27,32.58,32.27,32.57,42600.0,25.0791,25.3201,25.0791,25.3123,42600.0
2008-02-01 13:30:00,32.56,32.6,32.38,32.4,26200.0,25.3045,25.3356,25.1646,25.1802,26200.0
2008-02-01 14:00:00,32.4,32.61,32.39,32.57,51400.0,25.1802,25.3434,25.1724,25.3123,51400.0
2008-02-01 14:30:00,32.56,32.6,32.43,32.47,81700.0,25.3045,25.3356,25.2035,25.2346,81700.0
2008-02-01 15:00:00,32.49,32.56,32.36,32.49,57300.0,25.2501,25.3045,25.1491,25.2501,57300.0
2008-02-01 15:30:00,32.49,32.57,32.44,32.46,108700.0,25.2501,25.3123,25.2113,25.2268,108700.0
2008-02-04 09:30:00,32.37,32.78,31.95,32.03,18200.0,25.1569,25.4755,24.8305,24.8926,18200.0
2008-02-04 10:00:00,32.03,32.1,31.86,32.03,19300.0,24.8926,24.947,24.7605,24.8926,19300.0
2008-02-04 10:30:00,32.0,32.03,31.89,32.02,20100.0,24.8693,24.8926,24.7838,24.8849,20100.0
2008-02-04 11:00:00,32.02,32.19,31.9,32.19,13700.0,24.8849,25.017,24.7916,25.017,13700.0
2008-02-04 11:30:00,32.18,32.28,32.18,32.21,23200.0,25.0092,25.0869,25.0092,25.0325,23200.0
2008-02-04 12:00:00,32.19,32.26,32.15,32.18,13000.0,25.017,25.0714,24.9859,25.0092,13000.0
2008-02-04 12:30:00,32.19,32.27,32.19,32.23,17100.0,25.017,25.0791,25.017,25.0481,17100.0
2008-02-04 13:00:00,32.19,32.26,32.13,32.22,10700.0,25.017,25.0714,24.9703,25.0403,10700.0
2008-02-04 13:30:00,32.23,32.33,32.22,32.24,37000.0,25.0481,25.1258,25.0403,25.0558,37000.0
2008-02-04 14:00:00,32.24,32.29,32.21,32.25,15800.0,25.0558,25.0947,25.0325,25.0636,15800.0
2008-02-04 14:30:00,32.24,32.24,32.02,32.18,37600.0,25.0558,25.0558,24.8849,25.0092,37600.0
2008-02-04 15:00:00,32.18,32.26,32.16,32.18,42000.0,25.0092,25.0714,24.9937,25.0092,42000.0
2008-02-04 15:30:00,32.18,32.26,31.94,32.02,46200.0,25.0092,25.0714,24.8227,24.8849,46200.0
2008-02-05 09:30:00,26.99,30.2,25.77,29.48,395800.0,20.9757,23.4704,20.0276,22.9109,395800.0
2008-02-05 10:00:00,29.49,29.55,28.5,28.73,407700.0,22.9186,22.9653,22.1492,22.328,407700.0
2008-02-05 10:30:00,28.72,28.76,28.44,28.51,161700.0,22.3202,22.3513,22.1026,22.157,161700.0
2008-02-05 11:00:00,28.5,28.75,28.47,28.53,147400.0,22.1492,22.3435,22.1259,22.1725,147400.0
2008-02-05 11:30:00,28.52,28.72,28.49,28.51,115000.0,22.1648,22.3202,22.1415,22.157,115000.0
2008-02-05 12:00:00,28.52,28.52,28.12,28.16,145700.0,22.1648,22.1648,21.8539,21.885,145700.0
2008-02-05 12:30:00,28.15,28.68,28.14,28.66,83500.0,21.8772,22.2891,21.8695,22.2736,83500.0
2008-02-05 13:00:00,28.66,28.86,28.46,28.78,102300.0,22.2736,22.429,22.1181,22.3668,102300.0
2008-02-05 13:30:00,28.77,29.11,28.61,29.05,123900.0,22.3591,22.6233,22.2347,22.5767,123900.0
2008-02-05 14:00:00,29.05,29.15,28.91,29.04,96500.0,22.5767,22.6544,22.4679,22.5689,96500.0
2008-02-05 14:30:00,29.03,29.24,28.98,29.08,136100.0,22.5611,22.7243,22.5223,22.6,136100.0
2008-02-05 15:00:00,29.07,29.12,28.97,29.02,131400.0,22.5922,22.6311,22.5145,22.5534,131400.0
2008-02-05 15:30:00,29.02,29.26,28.86,29.0,215000.0,22.5534,22.7399,22.429,22.5378,215000.0
2008-02-06 09:30:00,29.06,29.7,28.95,29.44,146700.0,22.5844,23.0818,22.499,22.8798,146700.0
2008-02-06 10:00:00,29.41,30.86,29.4,30.67,191900.0,22.8565,23.9833,22.8487,23.8357,191900.0
2008-02-06 10:30:00,30.68,30.68,30.4,30.56,82900.0,23.8435,23.8435,23.6258,23.7502,82900.0
2008-02-06 11:00:00,30.55,30.8,30.48,30.75,66200.0,23.7424,23.9367,23.688,23.8979,66200.0
2008-02-06 11:30:00,30.75,30.76,30.62,30.72,48400.0,23.8979,23.9056,23.7968,23.8745,48400.0
2008-02-06 12:00:00,30.7,30.73,30.49,30.5,78600.0,23.859,23.8823,23.6958,23.7036,78600.0
2008-02-06 12:30:00,30.51,30.52,30.45,30.48,63200.0,23.7113,23.7191,23.6647,23.688,63200.0
2008-02-06 13:00:00,30.47,30.47,30.17,30.19,54900.0,23.6802,23.6802,23.4471,23.4626,54900.0
2008-02-06 13:30:00,30.18,30.19,29.78,29.78,52300.0,23.4549,23.4626,23.144,23.144,52300.0
2008-02-06 14:00:00,29.78,29.89,29.55,29.62,66800.0,23.144,23.2295,22.9653,23.0197,66800.0
2008-02-06 14:30:00,29.63,29.73,29.52,29.64,63200.0,23.0274,23.1051,22.9419,23.0352,63200.0
2008-02-06 15:00:00,29.64,29.68,29.51,29.6,72300.0,23.0352,23.0663,22.9342,23.0041,72300.0
2008-02-06 15:30:00,29.6,29.61,29.3,29.36,166300.0,23.0041,23.0119,22.771,22.8176,166300.0
2008-02-07 09:30:00,29.39,29.49,28.81,28.98,66100.0,22.8409,22.9186,22.3902,22.5223,66100.0
2008-02-07 10:00:00,28.97,29.13,28.96,29.02,70700.0,22.5145,22.6388,22.5067,22.5534,70700.0
2008-02-07 10:30:00,29.02,29.08,28.98,29.03,76600.0,22.5534,22.6,22.5223,22.5611,76600.0
2008-02-07 11:00:00,29.07,29.07,28.87,28.9,88800.0,22.5922,22.5922,22.4368,22.4601,88800.0
2008-02-07 11:30:00,28.88,29.0,28.88,28.97,28700.0,22.4446,22.5378,22.4446,22.5145,28700.0
2008-02-07 12:00:00,28.97,28.98,28.9,28.94,20300.0,22.5145,22.5223,22.4601,22.4912,20300.0
2008-02-07 12:30:00,28.94,29.07,28.93,29.03,40800.0,22.4912,22.5922,22.4834,22.5611,40800.0
2008-02-07 13:00:00,29.04,29.05,28.95,28.98,62200.0,22.5689,22.5767,22.499,22.5223,62200.0
2008-02-07 13:30:00,29.0,29.16,28.96,29.16,26600.0,22.5378,22.6622,22.5067,22.6622,26600.0
2008-02-07 14:00:00,29.15,29.24,28.92,29.05,38300.0,22.6544,22.7243,22.4756,22.5767,38300.0
2008-02-07 14:30:00,29.02,29.09,28.85,28.95,44100.0,22.5534,22.6078,22.4212,22.499,44100.0
2008-02-07 15:00:00,28.9,29.18,28.77,29.13,61700.0,22.4601,22.6777,22.3591,22.6388,61700.0
2008-02-07 15:30:00,29.09,29.26,29.02,29.16,82400.0,22.6078,22.7399,22.5534,22.6622,82400.0
2008-02-08 09:30:00,29.26,29.57,28.96,29.54,38900.0,22.7399,22.9808,22.5067,22.9575,38900.0
2008-02-08 10:00:00,29.53,29.69,29.45,29.5,29200.0,22.9497,23.0741,22.8875,22.9264,29200.0
2008-02-08 10:30:00,29.47,29.73,29.29,29.69,32300.0,22.9031,23.1051,22.7632,23.0741,32300.0
2008-02-08 11:00:00,29.7,29.89,29.69,29.77,32200.0,23.0818,23.2295,23.0741,23.1362,32200.0
2008-02-08 11:30:00,29.77,29.83,29.65,29.65,21900.0,23.1362,23.1829,23.043,23.043,21900.0
2008-02-08 12:00:00,29.62,29.66,29.39,29.51,30500.0,23.0197,23.0507,22.8409,22.9342,30500.0
2008-02-08 12:30:00,29.52,29.56,29.37,29.54,23900.0,22.9419,22.973,22.8254,22.9575,23900.0
2008-02-08 13:00:00,29.58,29.58,29.44,29.53,20800.0,22.9886,22.9886,22.8798,22.9497,20800.0
2008-02-08 13:30:00,29.57,29.61,29.39,29.53,42900.0,22.9808,23.0119,22.8409,22.9497,42900.0
2008-02-08 14:00:00,29.53,29.65,29.49,29.55,35100.0,22.9497,23.043,22.9186,22.9653,35100.0
2008-02-08 14:30:00,29.53,29.54,29.32,29.32,42600.0,22.9497,22.9575,22.7865,22.7865,42600.0
2008-02-08 15:00:00,29.34,29.51,29.3,29.48,51000.0,22.8021,22.9342,22.771,22.9109,51000.0
2008-02-08 15:30:00,29.48,29.61,29.45,29.5,80500.0,22.9109,23.0119,22.8875,22.9264,80500.0
2008-02-11 09:30:00,29.55,29.62,29.15,29.27,44200.0,22.9653,23.0197,22.6544,22.7476,44200.0
2008-02-11 10:00:00,29.26,29.37,29.18,29.3,27900.0,22.7399,22.8254,22.6777,22.771,27900.0
2008-02-11 10:30:00,29.3,29.46,29.29,29.46,51600.0,22.771,22.8953,22.7632,22.8953,51600.0
2008-02-11 11:00:00,29.45,29.69,29.45,29.54,34500.0,22.8875,23.0741,22.8875,22.9575,34500.0
2008-02-11 11:30:00,29.56,29.64,29.46,29.58,32800.0,22.973,23.0352,22.8953,22.9886,32800.0
2008-02-11 12:00:00,29.58,29.73,29.57,29.66,26900.0,22.9886,23.1051,22.9808,23.0507,26900.0
2008-02-11 12:30:00,29.67,29.87,29.63,29.8,24000.0,23.0585,23.2139,23.0274,23.1595,24000.0
2008-02-11 13:00:00,29.82,29.89,29.64,29.76,26500.0,23.1751,23.2295,23.0352,23.1285,26500.0
2008-02-11 13:30:00,29.76,29.84,29.7,29.77,31000.0,23.1285,23.1906,23.0818,23.1362,31000.0
2008-02-11 14:00:00,29.78,29.85,29.69,29.71,37700.0,23.144,23.1984,23.0741,23.0896,37700.0
2008-02-11 14:30:00,29.71,29.83,29.65,29.66,51900.0,23.0896,23.1829,23.043,23.0507,51900.0
2008-02-11 15:00:00,29.7,29.93,29.64,29.89,84300.0,23.0818,23.2606,23.0352,23.2295,84300.0
2008-02-11 15:30:00,29.88,29.95,29.8,29.88,106100.0,23.2217,23.2761,23.1595,23.2217,106100.0
2008-02-12 09:30:00,30.11,30.18,29.99,30.14,25500.0,23.4005,23.4549,23.3072,23.4238,25500.0
2008-02-12 10:00:00,30.13,30.46,30.12,30.2,30600.0,23.416,23.6725,23.4082,23.4704,30600.0
2008-02-12 10:30:00,30.21,30.44,30.16,30.39,21900.0,23.4782,23.6569,23.4393,23.6181,21900.0
2008-02-12 11:00:00,30.39,30.45,30.31,30.31,15300.0,23.6181,23.6647,23.5559,23.5559,15300.0
2008-02-12 11:30:00,30.36,30.39,30.32,30.39,13200.0,23.5948,23.6181,23.5637,23.6181,13200.0
2008-02-12 12:00:00,30.38,30.39,30.18,30.18,16100.0,23.6103,23.6181,23.4549,23.4549,16100.0
2008-02-12 12:30:00,30.16,30.26,30.15,30.26,19400.0,23.4393,23.517,23.4316,23.517,19400.0
2008-02-12 13:00:00,30.27,30.34,30.21,30.33,21200.0,23.5248,23.5792,23.4782,23.5714,21200.0
2008-02-12 13:30:00,30.32,30.43,30.28,30.39,22600.0,23.5637,23.6492,23.5326,23.6181,22600.0
2008-02-12 14:00:00,30.39,30.42,30.18,30.19,25000.0,23.6181,23.6414,23.4549,23.4626,25000.0
2008-02-12 14:30:00,30.21,30.36,30.15,30.36,28700.0,23.4782,23.5948,23.4316,23.5948,28700.0
2008-02-12 15:00:00,30.33,30.34,29.97,30.02,35200.0,23.5714,23.5792,23.2917,23.3305,35200.0
2008-02-12 15:30:00,30.03,30.18,29.88,30.18,62200.0,23.3383,23.4549,23.2217,23.4549,62200.0
2008-02-13 09:30:00,30.41,30.73,30.29,30.67,18100.0,23.6336,23.8823,23.5404,23.8357,18100.0
2008-02-13 10:00:00,30.73,30.82,30.57,30.64,19600.0,23.8823,23.9523,23.758,23.8124,19600.0
2008-02-13 10:30:00,30.63,30.72,30.52,30.7,21500.0,23.8046,23.8745,23.7191,23.859,21500.0
2008-02-13 11:00:00,30.71,30.8,30.64,30.8,12100.0,23.8668,23.9367,23.8124,23.9367,12100.0
2008-02-13 11:30:00,30.82,30.82,30.57,30.68,23800.0,23.9523,23.9523,23.758,23.8435,23800.0
2008-02-13 12:00:00,30.69,30.76,30.67,30.67,12800.0,23.8512,23.9056,23.8357,23.8357,12800.0
2008-02-13 12:30:00,30.67,30.76,30.67,30.74,18600.0,23.8357,23.9056,23.8357,23.8901,18600.0
2008-02-13 13:00:00,30.76,30.89,30.74,30.8,13000.0,23.9056,24.0067,23.8901,23.9367,13000.0
2008-02-13 13:30:00,30.83,30.91,30.8,30.87,11100.0,23.96,24.0222,23.9367,23.9911,11100.0
2008-02-13 14:00:00,30.9,30.9,30.68,30.68,26300.0,24.0144,24.0144,23.8435,23.8435,26300.0
2008-02-13 14:30:00,30.69,30.88,30.69,30.84,18800.0,23.8512,23.9989,23.8512,23.9678,18800.0
2008-02-13 15:00:00,30.82,30.92,30.78,30.88,20300.0,23.9523,24.03,23.9212,23.9989,20300.0
2008-02-13 15:30:00,30.91,31.02,30.88,30.92,38800.0,24.0222,24.1077,23.9989,24.03,38800.0
2008-02-14 09:30:00,30.91,30.99,30.65,30.94,22300.0,24.0222,24.0844,23.8201,24.0455,22300.0
2008-02-14 10:00:00,30.97,31.06,30.81,30.9,25500.0,24.0688,24.1388,23.9445,24.0144,25500.0
2008-02-14 10:30:00,30.91,31.03,30.86,30.94,34100.0,24.0222,24.1155,23.9833,24.0455,34100.0
2008-02-14 11:00:00,30.93,30.94,30.88,30.93,25200.0,24.0377,24.0455,23.9989,24.0377,25200.0
2008-02-14 11:30:00,30.92,30.94,30.8,30.83,14400.0,24.03,24.0455,23.9367,23.96,14400.0
2008-02-14 12:00:00,30.8,30.86,30.75,30.85,21700.0,23.9367,23.9833,23.8979,23.9756,21700.0
2008-02-14 12:30:00,30.83,30.85,30.75,30.8,14100.0,23.96,23.9756,23.8979,23.9367,14100.0
2008-02-14 13:00:00,30.8,30.86,30.75,30.82,66100.0,23.9367,23.9833,23.8979,23.9523,66100.0
2008-02-14 13:30:00,30.84,30.91,30.81,30.91,15600.0,23.9678,24.0222,23.9445,24.0222,15600.0
2008-02-14 14:00:00,30.91,30.98,30.86,30.88,36500.0,24.0222,24.0766,23.9833,23.9989,36500.0
2008-02-14 14:30:00,30.89,30.91,30.75,30.86,43100.0,24.0067,24.0222,23.8979,23.9833,43100.0
2008-02-14 15:00:00,30.87,31.0,30.81,30.95,30600.0,23.9911,24.0921,23.9445,24.0533,30600.0
2008-02-14 15:30:00,30.96,30.97,30.82,30.91,59600.0,24.0611,24.0688,23.9523,24.0222,59600.0
2008-02-15 09:30:00,30.87,30.98,30.63,30.74,40800.0,23.9911,24.0766,23.8046,23.8901,40800.0
2008-02-15 10:00:00,30.74,30.94,30.67,30.79,26800.0,23.8901,24.0455,23.8357,23.9289,26800.0
2008-02-15 10:30:00,30.79,30.81,30.63,30.67,43400.0,23.9289,23.9445,23.8046,23.8357,43400.0
2008-02-15 11:00:00,30.66,30.7,30.6,30.7,21600.0,23.8279,23.859,23.7813,23.859,21600.0
2008-02-15 11:30:00,30.7,30.71,30.56,30.58,24800.0,23.859,23.8668,23.7502,23.7657,24800.0
2008-02-15 12:00:00,30.58,30.68,30.58,30.63,27000.0,23.7657,23.8435,23.7657,23.8046,27000.0
2008-02-15 12:30:00,30.64,30.71,30.62,30.71,21500.0,23.8124,23.8668,23.7968,23.8668,21500.0
2008-02-15 13:00:00,30.73,30.81,30.66,30.8,31800.0,23.8823,23.9445,23.8279,23.9367,31800.0
2008-02-15 13:30:00,30.76,30.88,30.76,30.81,17300.0,23.9056,23.9989,23.9056,23.9445,17300.0
2008-02-15 14:00:00,30.84,30.85,30.63,30.69,24100.0,23.9678,23.9756,23.8046,23.8512,24100.0
2008-02-15 14:30:00,30.74,30.82,30.72,30.78,18000.0,23.8901,23.9523,23.8745,23.9212,18000.0
2008-02-15 15:00:00,30.76,30.96,30.73,30.95,40700.0,23.9056,24.0611,23.8823,24.0533,40700.0
2008-02-15 15:30:00,30.95,31.07,30.93,31.0,129400.0,24.0533,24.1465,24.0377,24.0921,129400.0
2008-02-19 09:30:00,31.32,31.38,30.86,30.99,66400.0,24.3408,24.3875,23.9833,24.0844,66400.0
2008-02-19 10:00:00,31.0,31.14,30.89,30.98,36100.0,24.0921,24.201,24.0067,24.0766,36100.0
2008-02-19 10:30:00,30.94,30.94,30.82,30.85,29800.0,24.0455,24.0455,23.9523,23.9756,29800.0
2008-02-19 11:00:00,30.87,30.88,30.75,30.87,13900.0,23.9911,23.9989,23.8979,23.9911,13900.0
2008-02-19 11:30:00,30.87,30.94,30.86,30.92,14800.0,23.9911,24.0455,23.9833,24.03,14800.0
2008-02-19 12:00:00,30.9,31.0,30.87,30.94,25000.0,24.0144,24.0921,23.9911,24.0455,25000.0
2008-02-19 12:30:00,30.94,30.94,30.81,30.83,24600.0,24.0455,24.0455,23.9445,23.96,24600.0
2008-02-19 13:00:00,30.84,30.98,30.84,30.95,26900.0,23.9678,24.0766,23.9678,24.0533,26900.0
2008-02-19 13:30:00,30.94,30.94,30.83,30.83,15400.0,24.0455,24.0455,23.96,23.96,15400.0
2008-02-19 14:00:00,30.84,30.96,30.81,30.89,20500.0,23.9678,24.0611,23.9445,24.0067,20500.0
2008-02-19 14:30:00,30.87,30.88,30.56,30.59,33200.0,23.9911,23.9989,23.7502,23.7735,33200.0
2008-02-19 15:00:00,30.58,30.65,30.48,30.57,52400.0,23.7657,23.8201,23.688,23.758,52400.0
2008-02-19 15:30:00,30.54,31.0,30.44,30.51,59800.0,23.7347,24.0921,23.6569,23.7113,59800.0
2008-02-20 09:30:00,30.36,30.44,29.96,30.35,27300.0,23.5948,23.6569,23.2839,23.587,27300.0
2008-02-20 10:00:00,30.3,30.37,30.17,30.31,24800.0,23.5481,23.6025,23.4471,23.5559,24800.0
2008-02-20 10:30:00,30.31,30.41,30.21,30.3,19800.0,23.5559,23.6336,23.4782,23.5481,19800.0
2008-02-20 11:00:00,30.36,30.5,30.34,30.47,16600.0,23.5948,23.7036,23.5792,23.6802,16600.0
2008-02-20 11:30:00,30.48,30.5,30.41,30.45,74600.0,23.688,23.7036,23.6336,23.6647,74600.0
2008-02-20 12:00:00,30.45,30.7,30.44,30.61,35200.0,23.6647,23.859,23.6569,23.7891,35200.0
2008-02-20 12:30:00,30.64,30.69,30.57,30.6,16300.0,23.8124,23.8512,23.758,23.7813,16300.0
2008-02-20 13:00:00,30.6,30.68,30.47,30.5,43500.0,23.7813,23.8435,23.6802,23.7036,43500.0
2008-02-20 13:30:00,30.49,30.66,30.46,30.62,23800.0,23.6958,23.8279,23.6725,23.7968,23800.0
2008-02-20 14:00:00,30.58,30.62,30.4,30.47,67600.0,23.7657,23.7968,23.6258,23.6802,67600.0
2008-02-20 14:30:00,30.45,30.69,30.39,30.63,199000.0,23.6647,23.8512,23.6181,23.8046,199000.0
2008-02-20 15:00:00,30.64,30.84,30.6,30.66,89300.0,23.8124,23.9678,23.7813,23.8279,89300.0
2008-02-20 15:30:00,30.67,30.85,30.6,30.84,32100.0,23.8357,23.9756,23.7813,23.9678,32100.0
2008-02-21 09:30:00,31.11,31.2,30.94,30.98,58400.0,24.1776,24.2476,24.0455,24.0766,58400.0
2008-02-21 10:00:00,30.94,30.98,30.8,30.98,20300.0,24.0455,24.0766,23.9367,24.0766,20300.0
2008-02-21 10:30:00,30.99,31.01,30.79,30.81,49500.0,24.0844,24.0999,23.9289,23.9445,49500.0
2008-02-21 11:00:00,30.81,30.99,30.81,30.99,19600.0,23.9445,24.0844,23.9445,24.0844,19600.0
2008-02-21 11:30:00,30.97,31.03,30.94,31.03,17500.0,24.0688,24.1155,24.0455,24.1155,17500.0
2008-02-21 12:00:00,31.01,31.01,30.8,30.84,9900.0,24.0999,24.0999,23.9367,23.9678,9900.0
2008-02-21 12:30:00,30.82,30.85,30.73,30.84,9500.0,23.9523,23.9756,23.8823,23.9678,9500.0
2008-02-21 13:00:00,30.85,30.86,30.76,30.82,35400.0,23.9756,23.9833,23.9056,23.9523,35400.0
2008-02-21 13:30:00,30.81,30.85,30.69,30.78,29600.0,23.9445,23.9756,23.8512,23.9212,29600.0
2008-02-21 14:00:00,30.77,30.93,30.74,30.92,20000.0,23.9134,24.0377,23.8901,24.03,20000.0
2008-02-21 14:30:00,30.91,30.94,30.82,30.9,32100.0,24.0222,24.0455,23.9523,24.0144,32100.0
2008-02-21 15:00:00,30.9,30.91,30.69,30.82,32300.0,24.0144,24.0222,23.8512,23.9523,32300.0
2008-02-21 15:30:00,30.78,30.96,30.78,30.89,90000.0,23.9212,24.0611,23.9212,24.0067,90000.0
2008-02-22 09:30:00,30.96,31.01,30.84,30.86,46100.0,24.0611,24.0999,23.9678,23.9833,46100.0
2008-02-22 10:00:00,30.91,30.91,30.65,30.7,32800.0,24.0222,24.0222,23.8201,23.859,32800.0
2008-02-22 10:30:00,30.72,30.72,30.59,30.61,42000.0,23.8745,23.8745,23.7735,23.7891,42000.0
2008-02-22 11:00:00,30.64,30.66,30.5,30.54,19400.0,23.8124,23.8279,23.7036,23.7347,19400.0
2008-02-22 11:30:00,30.54,30.66,30.5,30.55,29300.0,23.7347,23.8279,23.7036,23.7424,29300.0
2008-02-22 12:00:00,30.53,30.58,30.5,30.52,17300.0,23.7269,23.7657,23.7036,23.7191,17300.0
2008-02-22 12:30:00,30.52,30.76,30.5,30.66,35300.0,23.7191,23.9056,23.7036,23.8279,35300.0
2008-02-22 13:00:00,30.65,30.72,30.6,30.6,12900.0,23.8201,23.8745,23.7813,23.7813,12900.0
2008-02-22 13:30:00,30.59,30.66,30.52,30.63,22100.0,23.7735,23.8279,23.7191,23.8046,22100.0
2008-02-22 14:00:00,30.6,30.68,30.58,30.65,15500.0,23.7813,23.8435,23.7657,23.8201,15500.0
2008-02-22 14:30:00,30.65,30.77,30.64,30.77,24700.0,23.8201,23.9134,23.8124,23.9134,24700.0
2008-02-22 15:00:00,30.78,30.78,30.65,30.76,36000.0,23.9212,23.9212,23.8201,23.9056,36000.0
2008-02-22 15:30:00,30.77,31.33,30.77,31.33,88600.0,23.9134,24.3486,23.9134,24.3486,88600.0
2008-02-25 09:30:00,31.34,31.4,30.82,30.93,32300.0,24.3564,24.403,23.9523,24.0377,32300.0
2008-02-25 10:00:00,30.94,31.27,30.81,31.21,41800.0,24.0455,24.302,23.9445,24.2554,41800.0
2008-02-25 10:30:00,31.21,31.21,31.01,31.1,32000.0,24.2554,24.2554,24.0999,24.1699,32000.0
2008-02-25 11:00:00,31.13,31.16,31.0,31.04,14300.0,24.1932,24.2165,24.0921,24.1232,14300.0
2008-02-25 11:30:00,31.03,31.06,30.93,30.93,16000.0,24.1155,24.1388,24.0377,24.0377,16000.0
2008-02-25 12:00:00,30.94,30.99,30.87,30.9,12600.0,24.0455,24.0844,23.9911,24.0144,12600.0
2008-02-25 12:30:00,30.91,30.91,30.84,30.88,15200.0,24.0222,24.0222,23.9678,23.9989,15200.0
2008-02-25 13:00:00,30.85,30.92,30.8,30.83,29100.0,23.9756,24.03,23.9367,23.96,29100.0
2008-02-25 13:30:00,30.83,30.95,30.72,30.92,13100.0,23.96,24.0533,23.8745,24.03,13100.0
2008-02-25 14:00:00,30.92,31.18,30.87,31.17,52700.0,24.03,24.232,23.9911,24.2243,52700.0
2008-02-25 14:30:00,31.21,31.29,31.01,31.23,35400.0,24.2554,24.3175,24.0999,24.2709,35400.0
2008-02-25 15:00:00,31.25,31.34,31.14,31.33,28000.0,24.2864,24.3564,24.201,24.3486,28000.0
2008-02-25 15:30:00,31.3,31.44,31.23,31.34,30500.0,24.3253,24.4341,24.2709,24.3564,30500.0
2008-02-26 09:30:00,31.3,31.5,31.1,31.3,15700.0,24.3253,24.4807,24.1699,24.3253,15700.0
2008-02-26 10:00:00,31.28,31.49,31.21,31.32,21900.0,24.3098,24.473,24.2554,24.3408,21900.0
2008-02-26 10:30:00,31.31,31.66,31.3,31.5,19700.0,24.3331,24.6051,24.3253,24.4807,19700.0
2008-02-26 11:00:00,31.52,31.74,31.52,31.72,13500.0,24.4963,24.6672,24.4963,24.6517,13500.0
2008-02-26 11:30:00,31.72,31.97,31.72,31.95,11500.0,24.6517,24.846,24.6517,24.8305,11500.0
2008-02-26 12:00:00,31.95,32.08,31.91,31.99,21200.0,24.8305,24.9315,24.7994,24.8615,21200.0
2008-02-26 12:30:00,31.99,32.04,31.85,32.02,11900.0,24.8615,24.9004,24.7527,24.8849,11900.0
2008-02-26 13:00:00,32.02,32.08,31.88,31.93,10100.0,24.8849,24.9315,24.7761,24.8149,10100.0
2008-02-26 13:30:00,31.92,32.02,31.86,31.94,14300.0,24.8071,24.8849,24.7605,24.8227,14300.0
2008-02-26 14:00:00,31.9,32.02,31.81,32.01,21200.0,24.7916,24.8849,24.7217,24.8771,21200.0
2008-02-26 14:30:00,32.01,32.11,31.98,32.1,13300.0,24.8771,24.9548,24.8538,24.947,13300.0
2008-02-26 15:00:00,32.1,32.1,31.81,31.96,21600.0,24.947,24.947,24.7217,24.8382,21600.0
2008-02-26 15:30:00,31.98,32.12,31.86,32.01,49200.0,24.8538,24.9626,24.7605,24.8771,49200.0
2008-02-27 09:30:00,32.0,32.06,31.67,31.8,27100.0,24.8693,24.9159,24.6128,24.7139,27100.0
2008-02-27 10:00:00,31.78,32.02,31.77,31.82,22500.0,24.6983,24.8849,24.6906,24.7294,22500.0
2008-02-27 10:30:00,31.82,32.16,31.8,31.94,72100.0,24.7294,24.9937,24.7139,24.8227,72100.0
2008-02-27 11:00:00,31.92,32.05,31.84,31.91,18300.0,24.8071,24.9082,24.745,24.7994,18300.0
2008-02-27 11:30:00,31.92,31.98,31.89,31.98,14800.0,24.8071,24.8538,24.7838,24.8538,14800.0
2008-02-27 12:00:00,31.98,32.1,31.94,32.06,24900.0,24.8538,24.947,24.8227,24.9159,24900.0
2008-02-27 12:30:00,32.07,32.2,32.06,32.16,17800.0,24.9237,25.0247,24.9159,24.9937,17800.0
2008-02-27 13:00:00,32.14,32.16,32.06,32.1,11000.0,24.9781,24.9937,24.9159,24.947,11000.0
2008-02-27 13:30:00,32.13,32.14,31.92,31.97,14200.0,24.9703,24.9781,24.8071,24.846,14200.0
2008-02-27 14:00:00,31.97,31.97,31.62,31.63,18000.0,24.846,24.846,24.574,24.5818,18000.0
2008-02-27 14:30:00,31.65,31.89,31.65,31.89,13200.0,24.5973,24.7838,24.5973,24.7838,13200.0
2008-02-27 15:00:00,31.87,32.0,31.82,32.0,21000.0,24.7683,24.8693,24.7294,24.8693,21000.0
2008-02-27 15:30:00,32.01,32.09,31.98,32.05,60100.0,24.8771,24.9393,24.8538,24.9082,60100.0
2008-02-28 09:30:00,31.79,31.79,31.49,31.61,42600.0,24.7061,24.7061,24.473,24.5662,42600.0
2008-02-28 10:00:00,31.6,31.62,31.5,31.56,30400.0,24.5584,24.574,24.4807,24.5274,30400.0
2008-02-28 10:30:00,31.54,31.54,31.32,31.35,41400.0,24.5118,24.5118,24.3408,24.3642,41400.0
2008-02-28 11:00:00,31.33,31.39,31.09,31.11,20600.0,24.3486,24.3952,24.1621,24.1776,20600.0
2008-02-28 11:30:00,31.13,31.13,30.94,31.09,38200.0,24.1932,24.1932,24.0455,24.1621,38200.0
2008-02-28 12:00:00,31.08,31.08,30.97,30.99,24900.0,24.1543,24.1543,24.0688,24.0844,24900.0
2008-02-28 12:30:00,30.99,31.03,30.91,30.92,23000.0,24.0844,24.1155,24.0222,24.03,23000.0
2008-02-28 13:00:00,30.94,31.08,30.9,30.94,36800.0,24.0455,24.1543,24.0144,24.0455,36800.0
2008-02-28 13:30:00,30.94,30.98,30.9,30.94,29600.0,24.0455,24.0766,24.0144,24.0455,29600.0
2008-02-28 14:00:00,30.97,31.03,30.9,31.0,80000.0,24.0688,24.1155,24.0144,24.0921,80000.0
2008-02-28 14:30:00,31.0,31.05,30.98,31.05,66800.0,24.0921,24.131,24.0766,24.131,66800.0
2008-02-28 15:00:00,31.05,31.05,30.96,30.99,78000.0,24.131,24.131,24.0611,24.0844,78000.0
2008-02-28 15:30:00,30.99,31.04,30.88,30.89,100300.0,24.0844,24.1232,23.9989,24.0067,100300.0
2008-02-29 09:30:00,30.55,30.61,30.02,30.25,57200.0,23.7424,23.7891,23.3305,23.5093,57200.0
2008-02-29 10:00:00,30.25,30.39,30.25,30.33,25600.0,23.5093,23.6181,23.5093,23.5714,25600.0
2008-02-29 10:30:00,30.29,30.35,30.25,30.27,13300.0,23.5404,23.587,23.5093,23.5248,13300.0
2008-02-29 11:00:00,30.26,30.37,30.25,30.3,21700.0,23.517,23.6025,23.5093,23.5481,21700.0
2008-02-29 11:30:00,30.32,30.43,30.32,30.38,19200.0,23.5637,23.6492,23.5637,23.6103,19200.0
2008-02-29 12:00:00,30.39,30.59,30.33,30.55,16600.0,23.6181,23.7735,23.5714,23.7424,16600.0
2008-02-29 12:30:00,30.53,30.54,30.42,30.51,5500.0,23.7269,23.7347,23.6414,23.7113,5500.0
2008-02-29 13:00:00,30.5,30.61,30.49,30.51,20800.0,23.7036,23.7891,23.6958,23.7113,20800.0
2008-02-29 13:30:00,30.5,30.5,30.3,30.3,36600.0,23.7036,23.7036,23.5481,23.5481,36600.0
2008-02-29 14:00:00,30.27,30.3,30.23,30.25,89200.0,23.5248,23.5481,23.4937,23.5093,89200.0
2008-02-29 14:30:00,30.26,30.32,30.2,30.28,63400.0,23.517,23.5637,23.4704,23.5326,63400.0
2008-02-29 15:00:00,30.26,30.38,30.25,30.3,48000.0,23.517,23.6103,23.5093,23.5481,48000.0
2008-02-29 15:30:00,30.3,30.3,30.05,30.1,120800.0,23.5481,23.5481,23.3538,23.3927,120800.0
2008-03-03 09:30:00,30.16,30.16,29.32,29.7,46700.0,23.4393,23.4393,22.7865,23.0818,46700.0
2008-03-03 10:00:00,29.71,29.97,29.7,29.96,52000.0,23.0896,23.2917,23.0818,23.2839,52000.0
2008-03-03 10:30:00,29.95,29.99,29.88,29.89,40100.0,23.2761,23.3072,23.2217,23.2295,40100.0
2008-03-03 11:00:00,29.92,29.97,29.82,29.94,35100.0,23.2528,23.2917,23.1751,23.2684,35100.0
2008-03-03 11:30:00,29.91,30.18,29.91,30.13,32900.0,23.245,23.4549,23.245,23.416,32900.0
2008-03-03 12:00:00,30.13,30.22,30.04,30.15,21100.0,23.416,23.486,23.3461,23.4316,21100.0
2008-03-03 12:30:00,30.14,30.19,29.99,30.02,14000.0,23.4238,23.4626,23.3072,23.3305,14000.0
2008-03-03 13:00:00,30.01,30.03,29.94,30.0,13900.0,23.3228,23.3383,23.2684,23.315,13900.0
2008-03-03 13:30:00,30.0,30.09,29.9,29.9,19900.0,23.315,23.3849,23.2373,23.2373,19900.0
2008-03-03 14:00:00,29.91,29.99,29.81,29.89,16200.0,23.245,23.3072,23.1673,23.2295,16200.0
2008-03-03 14:30:00,29.89,29.91,29.77,29.79,27800.0,23.2295,23.245,23.1362,23.1518,27800.0
2008-03-03 15:00:00,29.79,30.07,29.79,30.01,48900.0,23.1518,23.3694,23.1518,23.3228,48900.0
2008-03-03 15:30:00,30.04,30.12,30.0,30.09,48200.0,23.3461,23.4082,23.315,23.3849,48200.0
2008-03-04 09:30:00,29.87,30.04,29.74,29.9,16900.0,23.2139,23.3461,23.1129,23.2373,16900.0
2008-03-04 10:00:00,29.9,29.95,29.76,29.88,39900.0,23.2373,23.2761,23.1285,23.2217,39900.0
2008-03-04 10:30:00,29.88,29.94,29.85,29.85,32400.0,23.2217,23.2684,23.1984,23.1984,32400.0
2008-03-04 11:00:00,29.86,29.86,29.76,29.82,20300.0,23.2062,23.2062,23.1285,23.1751,20300.0
2008-03-04 11:30:00,29.82,29.84,29.72,29.73,17100.0,23.1751,23.1906,23.0974,23.1051,17100.0
2008-03-04 12:00:00,29.74,29.85,29.72,29.78,18300.0,23.1129,23.1984,23.0974,23.144,18300.0
2008-03-04 12:30:00,29.79,29.88,29.74,29.76,23500.0,23.1518,23.2217,23.1129,23.1285,23500.0
2008-03-04 13:00:00,29.75,29.88,29.7,29.82,19500.0,23.1207,23.2217,23.0818,23.1751,19500.0
2008-03-04 13:30:00,29.82,29.82,29.61,29.61,35300.0,23.1751,23.1751,23.0119,23.0119,35300.0
2008-03-04 14:00:00,29.58,29.65,29.5,29.55,28600.0,22.9886,23.043,22.9264,22.9653,28600.0
2008-03-04 14:30:00,29.55,29.79,29.54,29.65,39800.0,22.9653,23.1518,22.9575,23.043,39800.0
2008-03-04 15:00:00,29.65,29.99,29.62,29.86,38500.0,23.043,23.3072,23.0197,23.2062,38500.0
2008-03-04 15:30:00,29.86,30.01,29.85,29.95,41000.0,23.2062,23.3228,23.1984,23.2761,41000.0
2008-03-05 09:30:00,30.27,30.27,29.8,29.96,14700.0,23.5248,23.5248,23.1595,23.2839,14700.0
2008-03-05 10:00:00,30.01,30.18,29.98,30.06,37500.0,23.3228,23.4549,23.2994,23.3616,37500.0
2008-03-05 10:30:00,30.05,30.07,29.91,29.99,70800.0,23.3538,23.3694,23.245,23.3072,70800.0
2008-03-05 11:00:00,30.0,30.14,29.9,30.11,57700.0,23.315,23.4238,23.2373,23.4005,57700.0
2008-03-05 11:30:00,30.14,30.26,30.09,30.21,30700.0,23.4238,23.517,23.3849,23.4782,30700.0
2008-03-05 12:00:00,30.21,30.3,30.04,30.09,27900.0,23.4782,23.5481,23.3461,23.3849,27900.0
2008-03-05 12:30:00,30.11,30.25,30.1,30.21,21600.0,23.4005,23.5093,23.3927,23.4782,21600.0
2008-03-05 13:00:00,30.25,30.32,30.01,30.01,48300.0,23.5093,23.5637,23.3228,23.3228,48300.0
2008-03-05 13:30:00,30.0,30.02,29.78,29.96,37200.0,23.315,23.3305,23.144,23.2839,37200.0
2008-03-05 14:00:00,29.9,30.04,29.8,30.04,20400.0,23.2373,23.3461,23.1595,23.3461,20400.0
2008-03-05 14:30:00,30.02,30.19,29.97,30.12,28900.0,23.3305,23.4626,23.2917,23.4082,28900.0
2008-03-05 15:00:00,30.12,30.12,29.95,30.09,38400.0,23.4082,23.4082,23.2761,23.3849,38400.0
2008-03-05 15:30:00,30.07,30.12,29.94,30.0,61100.0,23.3694,23.4082,23.2684,23.315,61100.0
2008-03-06 09:30:00,29.77,29.95,29.71,29.72,16300.0,23.1362,23.2761,23.0896,23.0974,16300.0
2008-03-06 10:00:00,29.7,30.02,29.66,30.0,20100.0,23.0818,23.3305,23.0507,23.315,20100.0
2008-03-06 10:30:00,30.0,30.12,30.0,30.06,35300.0,23.315,23.4082,23.315,23.3616,35300.0
2008-03-06 11:00:00,30.05,30.09,29.98,30.06,37800.0,23.3538,23.3849,23.2994,23.3616,37800.0
2008-03-06 11:30:00,30.04,30.13,30.01,30.1,33800.0,23.3461,23.416,23.3228,23.3927,33800.0
2008-03-06 12:00:00,30.06,30.1,29.99,30.08,16800.0,23.3616,23.3927,23.3072,23.3772,16800.0
2008-03-06 12:30:00,30.06,30.13,30.01,30.02,19600.0,23.3616,23.416,23.3228,23.3305,19600.0
2008-03-06 13:00:00,30.04,30.1,30.0,30.05,23200.0,23.3461,23.3927,23.315,23.3538,23200.0
2008-03-06 13:30:00,30.04,30.15,30.0,30.1,25400.0,23.3461,23.4316,23.315,23.3927,25400.0
2008-03-06 14:00:00,30.1,30.24,30.04,30.04,24400.0,23.3927,23.5015,23.3461,23.3461,24400.0
2008-03-06 14:30:00,30.04,30.18,30.0,30.11,18900.0,23.3461,23.4549,23.315,23.4005,18900.0
2008-03-06 15:00:00,30.11,30.11,30.0,30.06,27800.0,23.4005,23.4005,23.315,23.3616,27800.0
2008-03-06 15:30:00,30.05,30.07,29.99,30.01,58500.0,23.3538,23.3694,23.3072,23.3228,58500.0
2008-03-07 09:30:00,29.85,30.11,29.7,30.06,24100.0,23.1984,23.4005,23.0818,23.3616,24100.0
2008-03-07 10:00:00,30.07,30.1,29.94,30.05,23000.0,23.3694,23.3927,23.2684,23.3538,23000.0
2008-03-07 10:30:00,30.05,30.14,29.97,30.0,53600.0,23.3538,23.4238,23.2917,23.315,53600.0
2008-03-07 11:00:00,30.0,30.03,29.94,29.95,34600.0,23.315,23.3383,23.2684,23.2761,34600.0
2008-03-07 11:30:00,29.95,30.07,29.93,29.95,25900.0,23.2761,23.3694,23.2606,23.2761,25900.0
2008-03-07 12:00:00,29.95,30.0,29.9,29.97,40000.0,23.2761,23.315,23.2373,23.2917,40000.0
2008-03-07 12:30:00,29.97,30.04,29.96,30.03,21600.0,23.2917,23.3461,23.2839,23.3383,21600.0
2008-03-07 13:00:00,29.99,30.0,29.95,30.0,24100.0,23.3072,23.315,23.2761,23.315,24100.0
2008-03-07 13:30:00,29.97,30.03,29.9,29.94,40900.0,23.2917,23.3383,23.2373,23.2684,40900.0
2008-03-07 14:00:00,29.92,30.01,29.87,29.93,49300.0,23.2528,23.3228,23.2139,23.2606,49300.0
2008-03-07 14:30:00,29.93,30.07,29.9,30.07,42200.0,23.2606,23.3694,23.2373,23.3694,42200.0
2008-03-07 15:00:00,30.07,30.23,29.93,30.01,65600.0,23.3694,23.4937,23.2606,23.3228,65600.0
2008-03-07 15:30:00,30.04,30.14,29.99,30.04,76500.0,23.3461,23.4238,23.3072,23.3461,76500.0
2008-03-10 09:30:00,30.03,30.24,29.7,29.8,32600.0,23.3383,23.5015,23.0818,23.1595,32600.0
2008-03-10 10:00:00,29.87,29.87,29.64,29.83,19200.0,23.2139,23.2139,23.0352,23.1829,19200.0
2008-03-10 10:30:00,29.82,29.97,29.78,29.89,72100.0,23.1751,23.2917,23.144,23.2295,72100.0
2008-03-10 11:00:00,29.89,29.95,29.85,29.86,45500.0,23.2295,23.2761,23.1984,23.2062,45500.0
2008-03-10 11:30:00,29.86,29.9,29.76,29.8,40700.0,23.2062,23.2373,23.1285,23.1595,40700.0
2008-03-10 12:00:00,29.78,29.85,29.61,29.67,68600.0,23.144,23.1984,23.0119,23.0585,68600.0
2008-03-10 12:30:00,29.64,29.71,29.53,29.59,24000.0,23.0352,23.0896,22.9497,22.9963,24000.0
2008-03-10 13:00:00,29.6,29.6,29.5,29.5,31000.0,23.0041,23.0041,22.9264,22.9264,31000.0
2008-03-10 13:30:00,29.5,29.54,29.38,29.38,30400.0,22.9264,22.9575,22.8331,22.8331,30400.0
2008-03-10 14:00:00,29.37,29.4,29.21,29.31,37200.0,22.8254,22.8487,22.701,22.7787,37200.0
2008-03-10 14:30:00,29.31,29.37,29.2,29.25,32600.0,22.7787,22.8254,22.6932,22.7321,32600.0
2008-03-10 15:00:00,29.24,29.35,29.18,29.25,47700.0,22.7243,22.8098,22.6777,22.7321,47700.0
2008-03-10 15:30:00,29.25,29.35,29.12,29.25,95400.0,22.7321,22.8098,22.6311,22.7321,95400.0
2008-03-11 09:30:00,29.71,29.82,29.64,29.65,20000.0,23.0896,23.1751,23.0352,23.043,20000.0
2008-03-11 10:00:00,29.63,29.87,29.61,29.83,44100.0,23.0274,23.2139,23.0119,23.1829,44100.0
2008-03-11 10:30:00,29.81,29.82,29.62,29.75,71300.0,23.1673,23.1751,23.0197,23.1207,71300.0
2008-03-11 11:00:00,29.73,29.77,29.59,29.7,29600.0,23.1051,23.1362,22.9963,23.0818,29600.0
2008-03-11 11:30:00,29.68,29.72,29.55,29.66,42900.0,23.0663,23.0974,22.9653,23.0507,42900.0
2008-03-11 12:00:00,29.67,29.8,29.65,29.7,26100.0,23.0585,23.1595,23.043,23.0818,26100.0
2008-03-11 12:30:00,29.72,29.75,29.63,29.7,23300.0,23.0974,23.1207,23.0274,23.0818,23300.0
2008-03-11 13:00:00,29.68,29.76,29.63,29.71,23100.0,23.0663,23.1285,23.0274,23.0896,23100.0
2008-03-11 13:30:00,29.74,29.77,29.6,29.73,24000.0,23.1129,23.1362,23.0041,23.1051,24000.0
2008-03-11 14:00:00,29.73,29.75,29.64,29.68,19500.0,23.1051,23.1207,23.0352,23.0663,19500.0
2008-03-11 14:30:00,29.67,29.98,29.67,29.93,20400.0,23.0585,23.2994,23.0585,23.2606,20400.0
2008-03-11 15:00:00,29.93,30.13,29.89,30.12,30400.0,23.2606,23.416,23.2295,23.4082,30400.0
2008-03-11 15:30:00,30.11,30.17,29.98,30.17,52000.0,23.4005,23.4471,23.2994,23.4471,52000.0
2008-03-12 09:30:00,30.29,30.37,30.06,30.14,19300.0,23.5404,23.6025,23.3616,23.4238,19300.0
2008-03-12 10:00:00,30.13,30.31,30.05,30.26,13900.0,23.416,23.5559,23.3538,23.517,13900.0
2008-03-12 10:30:00,30.26,30.49,30.24,30.41,16800.0,23.517,23.6958,23.5015,23.6336,16800.0
2008-03-12 11:00:00,30.42,30.7,30.41,30.6,24700.0,23.6414,23.859,23.6336,23.7813,24700.0
2008-03-12 11:30:00,30.59,30.65,30.57,30.62,11700.0,23.7735,23.8201,23.758,23.7968,11700.0
2008-03-12 12:00:00,30.64,30.66,30.55,30.58,21800.0,23.8124,23.8279,23.7424,23.7657,21800.0
2008-03-12 12:30:00,30.62,30.68,30.53,30.57,15800.0,23.7968,23.8435,23.7269,23.758,15800.0
2008-03-12 13:00:00,30.61,30.68,30.55,30.68,10500.0,23.7891,23.8435,23.7424,23.8435,10500.0
2008-03-12 13:30:00,30.65,30.69,30.57,30.62,26300.0,23.8201,23.8512,23.758,23.7968,26300.0
2008-03-12 14:00:00,30.62,30.65,30.45,30.48,14100.0,23.7968,23.8201,23.6647,23.688,14100.0
2008-03-12 14:30:00,30.46,30.62,30.46,30.5,15200.0,23.6725,23.7968,23.6725,23.7036,15200.0
2008-03-12 15:00:00,30.47,30.53,30.41,30.42,18700.0,23.6802,23.7269,23.6336,23.6414,18700.0
2008-03-12 15:30:00,30.42,30.48,30.19,30.22,34300.0,23.6414,23.688,23.4626,23.486,34300.0
2008-03-13 09:30:00,29.74,29.77,29.32,29.4,25600.0,23.1129,23.1362,22.7865,22.8487,25600.0
2008-03-13 10:00:00,29.39,29.67,29.39,29.52,27400.0,22.8409,23.0585,22.8409,22.9419,27400.0
2008-03-13 10:30:00,29.52,29.64,29.42,29.61,30900.0,22.9419,23.0352,22.8642,23.0119,30900.0
2008-03-13 11:00:00,29.61,29.98,29.52,29.9,55600.0,23.0119,23.2994,22.9419,23.2373,55600.0
2008-03-13 11:30:00,29.92,30.18,29.84,30.18,33800.0,23.2528,23.4549,23.1906,23.4549,33800.0
2008-03-13 12:00:00,30.18,30.38,30.15,30.2,20600.0,23.4549,23.6103,23.4316,23.4704,20600.0
2008-03-13 12:30:00,30.19,30.29,30.15,30.27,12500.0,23.4626,23.5404,23.4316,23.5248,12500.0
2008-03-13 13:00:00,30.26,30.58,30.22,30.56,18500.0,23.517,23.7657,23.486,23.7502,18500.0
2008-03-13 13:30:00,30.57,30.7,30.44,30.63,17800.0,23.758,23.859,23.6569,23.8046,17800.0
2008-03-13 14:00:00,30.62,30.71,30.53,30.66,24700.0,23.7968,23.8668,23.7269,23.8279,24700.0
2008-03-13 14:30:00,30.67,30.7,30.43,30.52,16700.0,23.8357,23.859,23.6492,23.7191,16700.0
2008-03-13 15:00:00,30.57,30.62,30.49,30.55,35000.0,23.758,23.7968,23.6958,23.7424,35000.0
2008-03-13 15:30:00,30.56,30.62,30.42,30.47,41700.0,23.7502,23.7968,23.6414,23.6802,41700.0
2008-03-14 09:30:00,30.57,30.57,29.27,29.27,35200.0,23.758,23.758,22.7476,22.7476,35200.0
2008-03-14 10:00:00,29.21,29.89,29.01,29.55,58300.0,22.701,23.2295,22.5456,22.9653,58300.0
2008-03-14 10:30:00,29.59,29.81,29.32,29.65,41600.0,22.9963,23.1673,22.7865,23.043,41600.0
2008-03-14 11:00:00,29.62,29.82,29.36,29.4,25000.0,23.0197,23.1751,22.8176,22.8487,25000.0
2008-03-14 11:30:00,29.36,29.71,29.32,29.58,29600.0,22.8176,23.0896,22.7865,22.9886,29600.0
2008-03-14 12:00:00,29.56,29.66,29.29,29.62,30900.0,22.973,23.0507,22.7632,23.0197,30900.0
2008-03-14 12:30:00,29.62,29.64,29.35,29.49,38400.0,23.0197,23.0352,22.8098,22.9186,38400.0
2008-03-14 13:00:00,29.49,29.49,29.33,29.38,15800.0,22.9186,22.9186,22.7943,22.8331,15800.0
2008-03-14 13:30:00,29.33,29.59,29.31,29.43,24700.0,22.7943,22.9963,22.7787,22.872,24700.0
2008-03-14 14:00:00,29.37,29.46,29.23,29.26,35600.0,22.8254,22.8953,22.7166,22.7399,35600.0
2008-03-14 14:30:00,29.26,29.44,29.17,29.37,22300.0,22.7399,22.8798,22.6699,22.8254,22300.0
2008-03-14 15:00:00,29.36,29.91,29.35,29.86,42100.0,22.8176,23.245,22.8098,23.2062,42100.0
2008-03-14 15:30:00,29.86,29.86,29.41,29.51,46200.0,23.2062,23.2062,22.8565,22.9342,46200.0
2008-03-17 09:30:00,28.74,29.24,28.71,29.01,31100.0,22.3358,22.7243,22.3124,22.5456,31100.0
2008-03-17 10:00:00,29.06,29.16,28.95,29.0,51300.0,22.5844,22.6622,22.499,22.5378,51300.0
2008-03-17 10:30:00,29.07,29.39,28.92,29.08,39300.0,22.5922,22.8409,22.4756,22.6,39300.0
2008-03-17 11:00:00,29.11,29.29,29.0,29.06,21400.0,22.6233,22.7632,22.5378,22.5844,21400.0
2008-03-17 11:30:00,29.09,29.24,29.05,29.08,25300.0,22.6078,22.7243,22.5767,22.6,25300.0
2008-03-17 12:00:00,29.08,29.23,29.0,29.0,18100.0,22.6,22.7166,22.5378,22.5378,18100.0
2008-03-17 12:30:00,29.04,29.08,28.91,29.03,37100.0,22.5689,22.6,22.4679,22.5611,37100.0
2008-03-17 13:00:00,29.04,29.06,28.79,28.87,28100.0,22.5689,22.5844,22.3746,22.4368,28100.0
2008-03-17 13:30:00,28.88,28.92,28.69,28.8,126400.0,22.4446,22.4756,22.2969,22.3824,126400.0
2008-03-17 14:00:00,28.79,29.08,28.7,28.71,80500.0,22.3746,22.6,22.3047,22.3124,80500.0
2008-03-17 14:30:00,28.7,28.88,28.66,28.69,139000.0,22.3047,22.4446,22.2736,22.2969,139000.0
2008-03-17 15:00:00,28.7,29.24,28.7,29.14,52400.0,22.3047,22.7243,22.3047,22.6466,52400.0
2008-03-17 15:30:00,29.11,29.19,28.77,28.77,259400.0,22.6233,22.6855,22.3591,22.3591,259400.0
2008-03-18 09:30:00,29.21,29.29,28.8,29.14,43300.0,22.701,22.7632,22.3824,22.6466,43300.0
2008-03-18 10:00:00,29.18,29.38,29.05,29.36,46600.0,22.6777,22.8331,22.5767,22.8176,46600.0
2008-03-18 10:30:00,29.36,29.52,29.23,29.52,32000.0,22.8176,22.9419,22.7166,22.9419,32000.0
2008-03-18 11:00:00,29.53,29.56,29.47,29.53,28100.0,22.9497,22.973,22.9031,22.9497,28100.0
2008-03-18 11:30:00,29.53,29.55,29.43,29.46,20500.0,22.9497,22.9653,22.872,22.8953,20500.0
2008-03-18 12:00:00,29.48,29.55,29.45,29.54,33100.0,22.9109,22.9653,22.8875,22.9575,33100.0
2008-03-18 12:30:00,29.54,29.62,29.5,29.53,21500.0,22.9575,23.0197,22.9264,22.9497,21500.0
2008-03-18 13:00:00,29.58,29.6,29.49,29.52,38800.0,22.9886,23.0041,22.9186,22.9419,38800.0
2008-03-18 13:30:00,29.57,29.57,29.47,29.53,16600.0,22.9808,22.9808,22.9031,22.9497,16600.0
2008-03-18 14:00:00,29.54,29.58,29.1,29.24,28700.0,22.9575,22.9886,22.6155,22.7243,28700.0
2008-03-18 14:30:00,29.23,29.59,29.01,29.58,69400.0,22.7166,22.9963,22.5456,22.9886,69400.0
2008-03-18 15:00:00,29.58,29.8,29.38,29.76,111800.0,22.9886,23.1595,22.8331,23.1285,111800.0
2008-03-18 15:30:00,29.76,29.89,29.68,29.75,90000.0,23.1285,23.2295,23.0663,23.1207,90000.0
2008-03-19 09:30:00,30.04,30.11,29.53,29.61,136900.0,23.3461,23.4005,22.9497,23.0119,136900.0
2008-03-19 10:00:00,29.6,29.74,29.45,29.45,75700.0,23.0041,23.1129,22.8875,22.8875,75700.0
2008-03-19 10:30:00,29.46,29.71,29.34,29.71,38800.0,22.8953,23.0896,22.8021,23.0896,38800.0
2008-03-19 11:00:00,29.7,29.74,29.49,29.5,99700.0,23.0818,23.1129,22.9186,22.9264,99700.0
2008-03-19 11:30:00,29.51,29.65,29.49,29.6,77500.0,22.9342,23.043,22.9186,23.0041,77500.0
2008-03-19 12:00:00,29.6,29.66,29.48,29.54,34800.0,23.0041,23.0507,22.9109,22.9575,34800.0
2008-03-19 12:30:00,29.55,29.57,29.4,29.48,20800.0,22.9653,22.9808,22.8487,22.9109,20800.0
2008-03-19 13:00:00,29.47,29.63,29.41,29.45,21400.0,22.9031,23.0274,22.8565,22.8875,21400.0
2008-03-19 13:30:00,29.47,29.47,29.26,29.29,25200.0,22.9031,22.9031,22.7399,22.7632,25200.0
2008-03-19 14:00:00,29.29,29.36,29.18,29.28,23100.0,22.7632,22.8176,22.6777,22.7554,23100.0
2008-03-19 14:30:00,29.28,29.35,29.1,29.35,28600.0,22.7554,22.8098,22.6155,22.8098,28600.0
2008-03-19 15:00:00,29.35,29.48,29.2,29.24,43400.0,22.8098,22.9109,22.6932,22.7243,43400.0
2008-03-19 15:30:00,29.24,29.26,29.0,29.0,74900.0,22.7243,22.7399,22.5378,22.5378,74900.0
2008-03-20 09:30:00,28.2,28.97,28.2,28.72,102000.0,21.9161,22.5145,21.9161,22.3202,102000.0
2008-03-20 10:00:00,28.73,28.91,28.57,28.86,28200.0,22.328,22.4679,22.2036,22.429,28200.0
2008-03-20 10:30:00,28.84,29.11,28.8,29.11,19100.0,22.4135,22.6233,22.3824,22.6233,19100.0
2008-03-20 11:00:00,29.13,29.21,29.04,29.2,16800.0,22.6388,22.701,22.5689,22.6932,16800.0
2008-03-20 11:30:00,29.2,29.21,28.91,28.98,29000.0,22.6932,22.701,22.4679,22.5223,29000.0
2008-03-20 12:00:00,28.96,29.08,28.9,28.91,20900.0,22.5067,22.6,22.4601,22.4679,20900.0
2008-03-20 12:30:00,28.9,28.95,28.84,28.89,13500.0,22.4601,22.499,22.4135,22.4523,13500.0
2008-03-20 13:00:00,28.88,28.99,28.86,28.99,9600.0,22.4446,22.53,22.429,22.53,9600.0
2008-03-20 13:30:00,28.95,29.09,28.95,29.05,9600.0,22.499,22.6078,22.499,22.5767,9600.0
2008-03-20 14:00:00,29.03,29.08,28.97,28.99,16800.0,22.5611,22.6,22.5145,22.53,16800.0
2008-03-20 14:30:00,29.0,29.19,28.99,29.15,25200.0,22.5378,22.6855,22.53,22.6544,25200.0
2008-03-20 15:00:00,29.17,29.29,29.15,29.2,38300.0,22.6699,22.7632,22.6544,22.6932,38300.0
2008-03-20 15:30:00,29.21,29.24,28.97,29.2,52900.0,22.701,22.7243,22.5145,22.6932,52900.0
2008-03-24 09:30:00,29.11,29.38,29.11,29.36,21700.0,22.6233,22.8331,22.6233,22.8176,21700.0
2008-03-24 10:00:00,29.33,29.74,29.33,29.73,16900.0,22.7943,23.1129,22.7943,23.1051,16900.0
2008-03-24 10:30:00,29.71,29.99,29.71,29.87,20800.0,23.0896,23.3072,23.0896,23.2139,20800.0
2008-03-24 11:00:00,29.87,30.01,29.87,30.01,8700.0,23.2139,23.3228,23.2139,23.3228,8700.0
2008-03-24 11:30:00,30.02,30.14,29.99,30.14,13300.0,23.3305,23.4238,23.3072,23.4238,13300.0
2008-03-24 12:00:00,30.13,30.19,30.08,30.17,12100.0,23.416,23.4626,23.3772,23.4471,12100.0
2008-03-24 12:30:00,30.16,30.34,30.16,30.26,11800.0,23.4393,23.5792,23.4393,23.517,11800.0
2008-03-24 13:00:00,30.28,30.32,30.24,30.28,9100.0,23.5326,23.5637,23.5015,23.5326,9100.0
2008-03-24 13:30:00,30.27,30.37,30.25,30.37,9600.0,23.5248,23.6025,23.5093,23.6025,9600.0
2008-03-24 14:00:00,30.36,30.38,30.25,30.37,17900.0,23.5948,23.6103,23.5093,23.6025,17900.0
2008-03-24 14:30:00,30.39,30.46,30.29,30.3,20900.0,23.6181,23.6725,23.5404,23.5481,20900.0
2008-03-24 15:00:00,30.31,30.39,30.24,30.24,34200.0,23.5559,23.6181,23.5015,23.5015,34200.0
2008-03-24 15:30:00,30.25,30.34,30.13,30.23,71900.0,23.5093,23.5792,23.416,23.4937,71900.0
2008-03-25 09:30:00,30.24,30.76,30.24,30.7,29300.0,23.5015,23.9056,23.5015,23.859,29300.0
2008-03-25 10:00:00,30.69,30.78,30.53,30.75,31000.0,23.8512,23.9212,23.7269,23.8979,31000.0
2008-03-25 10:30:00,30.75,30.91,30.57,30.9,44100.0,23.8979,24.0222,23.758,24.0144,44100.0
2008-03-25 11:00:00,30.86,31.22,30.84,31.04,37000.0,23.9833,24.2631,23.9678,24.1232,37000.0
2008-03-25 11:30:00,31.04,31.23,30.99,31.02,22800.0,24.1232,24.2709,24.0844,24.1077,22800.0
2008-03-25 12:00:00,31.0,31.09,30.96,31.08,12900.0,24.0921,24.1621,24.0611,24.1543,12900.0
2008-03-25 12:30:00,31.06,31.12,31.0,31.01,11900.0,24.1388,24.1854,24.0921,24.0999,11900.0
2008-03-25 13:00:00,31.01,31.04,30.95,31.0,47600.0,24.0999,24.1232,24.0533,24.0921,47600.0
2008-03-25 13:30:00,30.98,31.03,30.93,31.02,23300.0,24.0766,24.1155,24.0377,24.1077,23300.0
2008-03-25 14:00:00,31.02,31.03,30.97,30.98,39700.0,24.1077,24.1155,24.0688,24.0766,39700.0
2008-03-25 14:30:00,30.98,31.04,30.92,31.02,41200.0,24.0766,24.1232,24.03,24.1077,41200.0
2008-03-25 15:00:00,31.01,31.2,31.0,31.09,31700.0,24.0999,24.2476,24.0921,24.1621,31700.0
2008-03-25 15:30:00,31.1,31.11,30.94,31.0,47100.0,24.1699,24.1776,24.0455,24.0921,47100.0
2008-03-26 09:30:00,30.95,30.95,30.61,30.61,22100.0,24.0533,24.0533,23.7891,23.7891,22100.0
2008-03-26 10:00:00,30.65,30.73,30.49,30.67,102700.0,23.8201,23.8823,23.6958,23.8357,102700.0
2008-03-26 10:30:00,30.65,30.66,30.46,30.51,11900.0,23.8201,23.8279,23.6725,23.7113,11900.0
2008-03-26 11:00:00,30.51,30.61,30.43,30.61,8900.0,23.7113,23.7891,23.6492,23.7891,8900.0
2008-03-26 11:30:00,30.63,30.66,30.52,30.61,18200.0,23.8046,23.8279,23.7191,23.7891,18200.0
2008-03-26 12:00:00,30.61,30.63,30.58,30.59,19000.0,23.7891,23.8046,23.7657,23.7735,19000.0
2008-03-26 12:30:00,30.59,30.59,30.37,30.37,51900.0,23.7735,23.7735,23.6025,23.6025,51900.0
2008-03-26 13:00:00,30.38,30.4,30.31,30.31,18000.0,23.6103,23.6258,23.5559,23.5559,18000.0
2008-03-26 13:30:00,30.29,30.33,30.18,30.33,29100.0,23.5404,23.5714,23.4549,23.5714,29100.0
2008-03-26 14:00:00,30.32,30.43,30.27,30.43,20800.0,23.5637,23.6492,23.5248,23.6492,20800.0
2008-03-26 14:30:00,30.4,30.52,30.38,30.5,36100.0,23.6258,23.7191,23.6103,23.7036,36100.0
2008-03-26 15:00:00,30.5,30.58,30.35,30.4,45000.0,23.7036,23.7657,23.587,23.6258,45000.0
2008-03-26 15:30:00,30.39,30.44,30.3,30.38,68800.0,23.6181,23.6569,23.5481,23.6103,68800.0
2008-03-27 09:30:00,30.31,30.81,30.31,30.5,43200.0,23.5559,23.9445,23.5559,23.7036,43200.0
2008-03-27 10:00:00,30.49,30.5,30.31,30.38,20100.0,23.6958,23.7036,23.5559,23.6103,20100.0
2008-03-27 10:30:00,30.35,30.44,30.29,30.38,26600.0,23.587,23.6569,23.5404,23.6103,26600.0
2008-03-27 11:00:00,30.37,30.42,30.22,30.31,40600.0,23.6025,23.6414,23.486,23.5559,40600.0
2008-03-27 11:30:00,30.33,30.46,30.25,30.44,24200.0,23.5714,23.6725,23.5093,23.6569,24200.0
2008-03-27 12:00:00,30.44,30.64,30.44,30.63,23700.0,23.6569,23.8124,23.6569,23.8046,23700.0
2008-03-27 12:30:00,30.64,30.71,30.62,30.63,23400.0,23.8124,23.8668,23.7968,23.8046,23400.0
2008-03-27 13:00:00,30.59,30.7,30.57,30.62,16200.0,23.7735,23.859,23.758,23.7968,16200.0
2008-03-27 13:30:00,30.61,30.62,30.43,30.51,10800.0,23.7891,23.7968,23.6492,23.7113,10800.0
2008-03-27 14:00:00,30.52,30.59,30.43,30.54,14800.0,23.7191,23.7735,23.6492,23.7347,14800.0
2008-03-27 14:30:00,30.53,30.76,30.53,30.63,21000.0,23.7269,23.9056,23.7269,23.8046,21000.0
2008-03-27 15:00:00,30.63,30.67,30.44,30.49,28600.0,23.8046,23.8357,23.6569,23.6958,28600.0
2008-03-27 15:30:00,30.47,30.56,30.23,30.25,41000.0,23.6802,23.7502,23.4937,23.5093,41000.0
2008-03-28 09:30:00,30.38,30.59,30.34,30.41,12200.0,23.6103,23.7735,23.5792,23.6336,12200.0
2008-03-28 10:00:00,30.41,30.53,30.31,30.42,14500.0,23.6336,23.7269,23.5559,23.6414,14500.0
2008-03-28 10:30:00,30.41,30.51,30.36,30.41,16700.0,23.6336,23.7113,23.5948,23.6336,16700.0
2008-03-28 11:00:00,30.42,30.53,30.37,30.5,8200.0,23.6414,23.7269,23.6025,23.7036,8200.0
2008-03-28 11:30:00,30.5,30.5,30.35,30.38,13000.0,23.7036,23.7036,23.587,23.6103,13000.0
2008-03-28 12:00:00,30.38,30.43,30.3,30.43,11500.0,23.6103,23.6492,23.5481,23.6492,11500.0
2008-03-28 12:30:00,30.43,30.48,30.36,30.43,15400.0,23.6492,23.688,23.5948,23.6492,15400.0
2008-03-28 13:00:00,30.44,30.52,30.42,30.48,10400.0,23.6569,23.7191,23.6414,23.688,10400.0
2008-03-28 13:30:00,30.5,30.5,30.31,30.36,12200.0,23.7036,23.7036,23.5559,23.5948,12200.0
2008-03-28 14:00:00,30.33,30.42,30.3,30.31,12800.0,23.5714,23.6414,23.5481,23.5559,12800.0
2008-03-28 14:30:00,30.32,30.35,30.13,30.22,34100.0,23.5637,23.587,23.416,23.486,34100.0
2008-03-28 15:00:00,30.21,30.22,30.02,30.15,41500.0,23.4782,23.486,23.3305,23.4316,41500.0
2008-03-28 15:30:00,30.14,30.19,30.09,30.18,41600.0,23.4238,23.4626,23.3849,23.4549,41600.0
2008-03-31 09:30:00,30.2,30.47,30.06,30.43,15600.0,23.4704,23.6802,23.3616,23.6492,15600.0
2008-03-31 10:00:00,30.39,30.43,30.03,30.07,30800.0,23.6181,23.6492,23.3383,23.3694,30800.0
2008-03-31 10:30:00,30.12,30.17,30.01,30.11,18600.0,23.4082,23.4471,23.3228,23.4005,18600.0
2008-03-31 11:00:00,30.11,30.32,30.06,30.32,17800.0,23.4005,23.5637,23.3616,23.5637,17800.0
2008-03-31 11:30:00,30.29,30.52,30.29,30.49,27000.0,23.5404,23.7191,23.5404,23.6958,27000.0
2008-03-31 12:00:00,30.49,30.51,30.44,30.51,21200.0,23.6958,23.7113,23.6569,23.7113,21200.0
2008-03-31 12:30:00,30.53,30.73,30.51,30.73,20600.0,23.7269,23.8823,23.7113,23.8823,20600.0
2008-03-31 13:00:00,30.73,30.8,30.72,30.79,13200.0,23.8823,23.9367,23.8745,23.9289,13200.0
2008-03-31 13:30:00,30.81,30.84,30.67,30.75,17000.0,23.9445,23.9678,23.8357,23.8979,17000.0
2008-03-31 14:00:00,30.74,30.77,30.7,30.75,16300.0,23.8901,23.9134,23.859,23.8979,16300.0
2008-03-31 14:30:00,30.77,30.82,30.65,30.71,28900.0,23.9134,23.9523,23.8201,23.8668,28900.0
2008-03-31 15:00:00,30.71,30.77,30.64,30.73,42100.0,23.8668,23.9134,23.8124,23.8823,42100.0
2008-03-31 15:30:00,30.73,30.8,30.63,30.69,72500.0,23.8823,23.9367,23.8046,23.8512,72500.0
2008-04-01 08:00:00,30.69,30.69,30.69,30.69,4800.0,23.8512,23.8512,23.8512,23.8512,4800.0
2008-04-01 08:30:00,30.69,30.69,30.69,30.69,0.0,23.8512,23.8512,23.8512,23.8512,0.0
2008-04-01 09:00:00,30.69,30.69,30.69,30.69,0.0,23.8512,23.8512,23.8512,23.8512,0.0
2008-04-01 09:30:00,31.0,31.0,30.8,30.92,20100.0,24.0921,24.0921,23.9367,24.03,20100.0
2008-04-01 10:00:00,30.9,31.2,30.89,31.2,27200.0,24.0144,24.2476,24.0067,24.2476,27200.0
2008-04-01 10:30:00,31.17,31.47,31.17,31.44,21700.0,24.2243,24.4574,24.2243,24.4341,21700.0
2008-04-01 11:00:00,31.46,31.51,31.33,31.34,26700.0,24.4496,24.4885,24.3486,24.3564,26700.0
2008-04-01 11:30:00,31.33,31.41,31.31,31.38,13700.0,24.3486,24.4108,24.3331,24.3875,13700.0
2008-04-01 12:00:00,31.4,31.48,31.37,31.47,11700.0,24.403,24.4652,24.3797,24.4574,11700.0
2008-04-01 12:30:00,31.46,31.55,31.4,31.53,54500.0,24.4496,24.5196,24.403,24.504,54500.0
2008-04-01 13:00:00,31.55,31.6,31.52,31.58,8100.0,24.5196,24.5584,24.4963,24.5429,8100.0
2008-04-01 13:30:00,31.58,31.6,31.5,31.54,13200.0,24.5429,24.5584,24.4807,24.5118,13200.0
2008-04-01 14:00:00,31.51,31.61,31.5,31.52,15400.0,24.4885,24.5662,24.4807,24.4963,15400.0
2008-04-01 14:30:00,31.54,31.78,31.53,31.69,31000.0,24.5118,24.6983,24.504,24.6284,31000.0
2008-04-01 15:00:00,31.67,31.73,31.66,31.7,30800.0,24.6128,24.6595,24.6051,24.6362,30800.0
2008-04-01 15:30:00,31.69,31.72,31.56,31.68,41100.0,24.6284,24.6517,24.5274,24.6206,41100.0
2008-04-02 09:30:00,31.77,31.99,31.58,31.92,23200.0,24.6906,24.8615,24.5429,24.8071,23200.0
2008-04-02 10:00:00,31.9,32.13,31.83,32.13,19200.0,24.7916,24.9703,24.7372,24.9703,19200.0
2008-04-02 10:30:00,32.11,32.27,32.11,32.25,10600.0,24.9548,25.0791,24.9548,25.0636,10600.0
2008-04-02 11:00:00,32.26,32.3,32.21,32.28,9100.0,25.0714,25.1025,25.0325,25.0869,9100.0
2008-04-02 11:30:00,32.27,32.38,32.26,32.28,9900.0,25.0791,25.1646,25.0714,25.0869,9900.0
2008-04-02 12:00:00,32.32,32.36,32.22,32.23,6800.0,25.118,25.1491,25.0403,25.0481,6800.0
2008-04-02 12:30:00,32.2,32.22,32.1,32.15,5200.0,25.0247,25.0403,24.947,24.9859,5200.0
2008-04-02 13:00:00,32.11,32.18,32.01,32.11,9100.0,24.9548,25.0092,24.8771,24.9548,9100.0
2008-04-02 13:30:00,32.11,32.28,32.09,32.25,15600.0,24.9548,25.0869,24.9393,25.0636,15600.0
2008-04-02 14:00:00,32.26,32.3,32.18,32.25,16900.0,25.0714,25.1025,25.0092,25.0636,16900.0
2008-04-02 14:30:00,32.25,32.25,32.08,32.13,32000.0,25.0636,25.0636,24.9315,24.9703,32000.0
2008-04-02 15:00:00,32.1,32.19,32.0,32.19,40700.0,24.947,25.017,24.8693,25.017,40700.0
2008-04-02 15:30:00,32.17,32.18,32.09,32.15,35800.0,25.0014,25.0092,24.9393,24.9859,35800.0
2008-04-03 09:30:00,31.91,32.07,31.41,32.04,61200.0,24.7994,24.9237,24.4108,24.9004,61200.0
2008-04-03 10:00:00,32.06,32.12,31.96,31.98,27700.0,24.9159,24.9626,24.8382,24.8538,27700.0
2008-04-03 10:30:00,31.98,32.09,31.96,32.03,31300.0,24.8538,24.9393,24.8382,24.8926,31300.0
2008-04-03 11:00:00,32.0,32.13,32.0,32.01,45200.0,24.8693,24.9703,24.8693,24.8771,45200.0
2008-04-03 11:30:00,32.02,32.08,32.0,32.0,27600.0,24.8849,24.9315,24.8693,24.8693,27600.0
2008-04-03 12:00:00,32.01,32.04,32.0,32.0,16600.0,24.8771,24.9004,24.8693,24.8693,16600.0
2008-04-03 12:30:00,32.0,32.17,32.0,32.11,10400.0,24.8693,25.0014,24.8693,24.9548,10400.0
2008-04-03 13:00:00,32.11,32.19,32.08,32.15,60800.0,24.9548,25.017,24.9315,24.9859,60800.0
2008-04-03 13:30:00,32.15,32.17,32.04,32.06,17200.0,24.9859,25.0014,24.9004,24.9159,17200.0
2008-04-03 14:00:00,32.08,32.17,32.04,32.17,17800.0,24.9315,25.0014,24.9004,25.0014,17800.0
2008-04-03 14:30:00,32.17,32.24,32.1,32.22,25000.0,25.0014,25.0558,24.947,25.0403,25000.0
2008-04-03 15:00:00,32.25,32.26,32.12,32.13,32200.0,25.0636,25.0714,24.9626,24.9703,32200.0
2008-04-03 15:30:00,32.15,32.18,32.07,32.16,37300.0,24.9859,25.0092,24.9237,24.9937,37300.0
2008-04-04 09:30:00,32.25,32.44,32.15,32.32,61600.0,25.0636,25.2113,24.9859,25.118,61600.0
2008-04-04 10:00:00,32.31,32.33,32.2,32.26,26300.0,25.1102,25.1258,25.0247,25.0714,26300.0
2008-04-04 10:30:00,32.26,32.41,32.2,32.39,19100.0,25.0714,25.188,25.0247,25.1724,19100.0
2008-04-04 11:00:00,32.38,32.46,32.34,32.41,26100.0,25.1646,25.2268,25.1335,25.188,26100.0
2008-04-04 11:30:00,32.43,32.5,32.37,32.43,23000.0,25.2035,25.2579,25.1569,25.2035,23000.0
2008-04-04 12:00:00,32.42,32.66,32.42,32.61,37700.0,25.1957,25.3822,25.1957,25.3434,37700.0
2008-04-04 12:30:00,32.64,32.82,32.58,32.78,26500.0,25.3667,25.5066,25.3201,25.4755,26500.0
2008-04-04 13:00:00,32.78,32.92,32.78,32.91,11400.0,25.4755,25.5843,25.4755,25.5765,11400.0
2008-04-04 13:30:00,32.9,32.93,32.81,32.84,14000.0,25.5688,25.5921,25.4988,25.5221,14000.0
2008-04-04 14:00:00,32.83,32.86,32.65,32.67,28500.0,25.5144,25.5377,25.3745,25.39,28500.0
2008-04-04 14:30:00,32.7,32.83,32.65,32.75,28500.0,25.4133,25.5144,25.3745,25.4522,28500.0
2008-04-04 15:00:00,32.75,32.8,32.57,32.62,19000.0,25.4522,25.491,25.3123,25.3512,19000.0
2008-04-04 15:30:00,32.63,32.7,32.57,32.64,44600.0,25.3589,25.4133,25.3123,25.3667,44600.0
2008-04-07 09:30:00,32.92,33.11,32.86,33.01,42900.0,25.5843,25.732,25.5377,25.6543,42900.0
2008-04-07 10:00:00,33.01,33.02,32.95,32.96,49600.0,25.6543,25.662,25.6076,25.6154,49600.0
2008-04-07 10:30:00,32.95,33.08,32.95,33.08,48400.0,25.6076,25.7087,25.6076,25.7087,48400.0
2008-04-07 11:00:00,33.07,33.14,33.0,33.07,23200.0,25.7009,25.7553,25.6465,25.7009,23200.0
2008-04-07 11:30:00,33.08,33.1,32.99,33.04,18600.0,25.7087,25.7242,25.6387,25.6776,18600.0
2008-04-07 12:00:00,33.02,33.07,33.0,33.05,28400.0,25.662,25.7009,25.6465,25.6853,28400.0
2008-04-07 12:30:00,33.05,33.22,32.99,33.18,26300.0,25.6853,25.8175,25.6387,25.7864,26300.0
2008-04-07 13:00:00,33.2,33.26,33.17,33.26,15600.0,25.8019,25.8485,25.7786,25.8485,15600.0
2008-04-07 13:30:00,33.26,33.31,33.21,33.27,28800.0,25.8485,25.8874,25.8097,25.8563,28800.0
2008-04-07 14:00:00,33.26,33.27,33.1,33.1,38800.0,25.8485,25.8563,25.7242,25.7242,38800.0
2008-04-07 14:30:00,33.1,33.11,32.99,33.06,40600.0,25.7242,25.732,25.6387,25.6931,40600.0
2008-04-07 15:00:00,33.05,33.05,32.9,33.03,55200.0,25.6853,25.6853,25.5688,25.6698,55200.0
2008-04-07 15:30:00,33.03,33.06,32.96,33.03,55300.0,25.6698,25.6931,25.6154,25.6698,55300.0
2008-04-08 09:30:00,32.84,32.96,32.52,32.63,24000.0,25.5221,25.6154,25.2734,25.3589,24000.0
2008-04-08 10:00:00,32.66,32.73,32.47,32.69,19800.0,25.3822,25.4366,25.2346,25.4056,19800.0
2008-04-08 10:30:00,32.69,32.8,32.62,32.71,14200.0,25.4056,25.491,25.3512,25.4211,14200.0
2008-04-08 11:00:00,32.71,32.81,32.7,32.78,24800.0,25.4211,25.4988,25.4133,25.4755,24800.0
2008-04-08 11:30:00,32.8,32.93,32.7,32.7,20100.0,25.491,25.5921,25.4133,25.4133,20100.0
2008-04-08 12:00:00,32.71,32.81,32.71,32.75,16200.0,25.4211,25.4988,25.4211,25.4522,16200.0
2008-04-08 12:30:00,32.75,32.88,32.75,32.84,18500.0,25.4522,25.5532,25.4522,25.5221,18500.0
2008-04-08 13:00:00,32.87,32.87,32.75,32.75,11000.0,25.5454,25.5454,25.4522,25.4522,11000.0
2008-04-08 13:30:00,32.75,32.76,32.73,32.75,17500.0,25.4522,25.46,25.4366,25.4522,17500.0
2008-04-08 14:00:00,32.75,32.8,32.57,32.63,33500.0,25.4522,25.491,25.3123,25.3589,33500.0
2008-04-08 14:30:00,32.62,32.89,32.62,32.88,31000.0,25.3512,25.561,25.3512,25.5532,31000.0
2008-04-08 15:00:00,32.88,32.89,32.67,32.72,25500.0,25.5532,25.561,25.39,25.4289,25500.0
2008-04-08 15:30:00,32.75,33.0,32.74,32.93,79900.0,25.4522,25.6465,25.4444,25.5921,79900.0
2008-04-09 09:30:00,33.02,33.18,32.8,32.97,15800.0,25.662,25.7864,25.491,25.6232,15800.0
2008-04-09 10:00:00,33.04,33.19,32.79,32.79,32200.0,25.6776,25.7941,25.4833,25.4833,32200.0
2008-04-09 10:30:00,32.79,32.84,32.71,32.78,17800.0,25.4833,25.5221,25.4211,25.4755,17800.0
2008-04-09 11:00:00,32.77,32.8,32.64,32.73,20200.0,25.4677,25.491,25.3667,25.4366,20200.0
2008-04-09 11:30:00,32.73,32.73,32.56,32.62,20400.0,25.4366,25.4366,25.3045,25.3512,20400.0
2008-04-09 12:00:00,32.62,32.7,32.6,32.63,22300.0,25.3512,25.4133,25.3356,25.3589,22300.0
2008-04-09 12:30:00,32.64,32.65,32.44,32.46,16800.0,25.3667,25.3745,25.2113,25.2268,16800.0
2008-04-09 13:00:00,32.47,32.56,32.44,32.53,10100.0,25.2346,25.3045,25.2113,25.2812,10100.0
2008-04-09 13:30:00,32.53,32.55,32.46,32.54,9500.0,25.2812,25.2968,25.2268,25.289,9500.0
2008-04-09 14:00:00,32.54,32.6,32.4,32.42,16700.0,25.289,25.3356,25.1802,25.1957,16700.0
2008-04-09 14:30:00,32.41,32.46,32.35,32.41,24000.0,25.188,25.2268,25.1413,25.188,24000.0
2008-04-09 15:00:00,32.4,32.57,32.39,32.54,38000.0,25.1802,25.3123,25.1724,25.289,38000.0
2008-04-09 15:30:00,32.53,32.58,32.42,32.46,61600.0,25.2812,25.3201,25.1957,25.2268,61600.0
2008-04-10 09:30:00,32.5,32.71,32.25,32.38,30600.0,25.2579,25.4211,25.0636,25.1646,30600.0
2008-04-10 10:00:00,32.38,32.86,32.34,32.86,17700.0,25.1646,25.5377,25.1335,25.5377,17700.0
2008-04-10 10:30:00,32.86,33.01,32.85,32.95,25300.0,25.5377,25.6543,25.5299,25.6076,25300.0
2008-04-10 11:00:00,32.94,32.99,32.84,32.96,9900.0,25.5998,25.6387,25.5221,25.6154,9900.0
2008-04-10 11:30:00,32.95,33.01,32.91,33.01,4300.0,25.6076,25.6543,25.5765,25.6543,4300.0
2008-04-10 12:00:00,32.99,33.01,32.92,32.94,6700.0,25.6387,25.6543,25.5843,25.5998,6700.0
2008-04-10 12:30:00,32.94,33.1,32.94,33.0,31900.0,25.5998,25.7242,25.5998,25.6465,31900.0
2008-04-10 13:00:00,33.01,33.15,33.01,33.15,21100.0,25.6543,25.7631,25.6543,25.7631,21100.0
2008-04-10 13:30:00,33.15,33.3,33.15,33.26,12700.0,25.7631,25.8796,25.7631,25.8485,12700.0
2008-04-10 14:00:00,33.25,33.3,33.2,33.2,26400.0,25.8408,25.8796,25.8019,25.8019,26400.0
2008-04-10 14:30:00,33.2,33.3,33.18,33.28,41300.0,25.8019,25.8796,25.7864,25.8641,41300.0
2008-04-10 15:00:00,33.29,33.29,33.19,33.22,31400.0,25.8719,25.8719,25.7941,25.8175,31400.0
2008-04-10 15:30:00,33.23,33.23,33.06,33.17,54700.0,25.8252,25.8252,25.6931,25.7786,54700.0
2008-04-11 09:30:00,32.92,32.92,32.33,32.42,12400.0,25.6796,25.6796,25.2193,25.2895,12400.0
2008-04-11 10:00:00,32.36,32.46,32.26,32.31,10900.0,25.2427,25.3207,25.1647,25.2037,10900.0
2008-04-11 10:30:00,32.31,32.53,32.31,32.48,17400.0,25.2037,25.3753,25.2037,25.3363,17400.0
2008-04-11 11:00:00,32.49,32.51,32.4,32.42,9400.0,25.3441,25.3597,25.2739,25.2895,9400.0
2008-04-11 11:30:00,32.4,32.53,32.4,32.44,6400.0,25.2739,25.3753,25.2739,25.3051,6400.0
2008-04-11 12:00:00,32.45,32.48,32.3,32.3,9200.0,25.3129,25.3363,25.1959,25.1959,9200.0
2008-04-11 12:30:00,32.33,32.38,32.31,32.38,11800.0,25.2193,25.2583,25.2037,25.2583,11800.0
2008-04-11 13:00:00,32.39,32.39,32.24,32.24,8700.0,25.2661,25.2661,25.1491,25.1491,8700.0
2008-04-11 13:30:00,32.24,32.24,32.09,32.19,14600.0,25.1491,25.1491,25.0321,25.1101,14600.0
2008-04-11 14:00:00,32.18,32.21,32.09,32.2,10300.0,25.1023,25.1257,25.0321,25.1179,10300.0
2008-04-11 14:30:00,32.19,32.23,32.09,32.19,6500.0,25.1101,25.1413,25.0321,25.1101,6500.0
2008-04-11 15:00:00,32.18,32.27,32.12,32.25,24400.0,25.1023,25.1725,25.0555,25.1569,24400.0
2008-04-11 15:30:00,32.24,32.29,32.08,32.26,42300.0,25.1491,25.1881,25.0243,25.1647,42300.0
2008-04-14 09:30:00,32.16,32.2,32.04,32.19,17500.0,25.0867,25.1179,24.9931,25.1101,17500.0
2008-04-14 10:00:00,32.16,32.34,32.16,32.21,13200.0,25.0867,25.2271,25.0867,25.1257,13200.0
2008-04-14 10:30:00,32.21,32.44,32.21,32.44,21200.0,25.1257,25.3051,25.1257,25.3051,21200.0
2008-04-14 11:00:00,32.46,32.47,32.32,32.33,9100.0,25.3207,25.3285,25.2115,25.2193,9100.0
2008-04-14 11:30:00,32.33,32.53,32.28,32.53,53900.0,25.2193,25.3753,25.1803,25.3753,53900.0
2008-04-14 12:00:00,32.53,32.76,32.51,32.76,35500.0,25.3753,25.5548,25.3597,25.5548,35500.0
2008-04-14 12:30:00,32.77,32.95,32.71,32.91,20100.0,25.5626,25.703,25.5157,25.6718,20100.0
2008-04-14 13:00:00,32.91,33.03,32.85,33.0,47100.0,25.6718,25.7654,25.625,25.742,47100.0
2008-04-14 13:30:00,32.98,33.0,32.95,32.95,30000.0,25.7264,25.742,25.703,25.703,30000.0
2008-04-14 14:00:00,32.95,33.0,32.84,32.86,25200.0,25.703,25.742,25.6172,25.6328,25200.0
2008-04-14 14:30:00,32.88,32.93,32.71,32.79,18500.0,25.6484,25.6874,25.5157,25.5782,18500.0
2008-04-14 15:00:00,32.76,32.78,32.53,32.55,35800.0,25.5548,25.5704,25.3753,25.3909,35800.0
2008-04-14 15:30:00,32.55,32.75,32.5,32.74,48200.0,25.3909,25.547,25.3519,25.5392,48200.0
2008-04-15 09:30:00,33.14,33.14,32.77,32.84,27700.0,25.8512,25.8512,25.5626,25.6172,27700.0
2008-04-15 10:00:00,32.88,33.04,32.82,32.85,24600.0,25.6484,25.7732,25.6016,25.625,24600.0
2008-04-15 10:30:00,32.86,32.88,32.76,32.83,14800.0,25.6328,25.6484,25.5548,25.6094,14800.0
2008-04-15 11:00:00,32.82,32.82,32.56,32.56,10000.0,25.6016,25.6016,25.3987,25.3987,10000.0
2008-04-15 11:30:00,32.57,32.63,32.54,32.58,7400.0,25.4065,25.4533,25.3831,25.4143,7400.0
2008-04-15 12:00:00,32.57,32.63,32.56,32.63,8300.0,25.4065,25.4533,25.3987,25.4533,8300.0
2008-04-15 12:30:00,32.63,32.73,32.62,32.7,9100.0,25.4533,25.5314,25.4455,25.5079,9100.0
2008-04-15 13:00:00,32.69,32.84,32.68,32.78,10700.0,25.5001,25.6172,25.4923,25.5704,10700.0
2008-04-15 13:30:00,32.8,32.85,32.72,32.82,98400.0,25.586,25.625,25.5236,25.6016,98400.0
2008-04-15 14:00:00,32.82,32.84,32.65,32.7,24400.0,25.6016,25.6172,25.4689,25.5079,24400.0
2008-04-15 14:30:00,32.7,32.75,32.57,32.58,17400.0,25.5079,25.547,25.4065,25.4143,17400.0
2008-04-15 15:00:00,32.56,32.7,32.5,32.7,57400.0,25.3987,25.5079,25.3519,25.5079,57400.0
2008-04-15 15:30:00,32.7,32.72,32.58,32.65,76000.0,25.5079,25.5236,25.4143,25.4689,76000.0
2008-04-16 09:30:00,32.9,33.35,32.88,33.35,24800.0,25.664,26.015,25.6484,26.015,24800.0
2008-04-16 10:00:00,33.33,33.36,33.22,33.3,41600.0,25.9994,26.0228,25.9136,25.976,41600.0
2008-04-16 10:30:00,33.3,33.32,33.16,33.16,66500.0,25.976,25.9916,25.8668,25.8668,66500.0
2008-04-16 11:00:00,33.19,33.22,33.04,33.07,46200.0,25.8902,25.9136,25.7732,25.7966,46200.0
2008-04-16 11:30:00,33.1,33.16,33.03,33.04,42000.0,25.82,25.8668,25.7654,25.7732,42000.0
2008-04-16 12:00:00,33.04,33.15,33.01,33.04,73300.0,25.7732,25.859,25.7498,25.7732,73300.0
2008-04-16 12:30:00,33.03,33.09,32.99,33.03,34300.0,25.7654,25.8122,25.7342,25.7654,34300.0
2008-04-16 13:00:00,33.03,33.06,32.97,33.03,36300.0,25.7654,25.7888,25.7186,25.7654,36300.0
2008-04-16 13:30:00,33.05,33.13,33.04,33.13,18500.0,25.781,25.8434,25.7732,25.8434,18500.0
2008-04-16 14:00:00,33.11,33.12,33.03,33.05,45100.0,25.8278,25.8356,25.7654,25.781,45100.0
2008-04-16 14:30:00,33.06,33.21,33.04,33.2,26900.0,25.7888,25.9058,25.7732,25.898,26900.0
2008-04-16 15:00:00,33.2,33.47,33.2,33.46,23300.0,25.898,26.1086,25.898,26.1008,23300.0
2008-04-16 15:30:00,33.46,33.63,33.42,33.52,46900.0,26.1008,26.2334,26.0696,26.1476,46900.0
2008-04-17 09:30:00,33.45,33.61,33.22,33.42,17100.0,26.093,26.2178,25.9136,26.0696,17100.0
2008-04-17 10:00:00,33.41,33.54,33.22,33.52,13300.0,26.0618,26.1632,25.9136,26.1476,13300.0
2008-04-17 10:30:00,33.51,33.56,33.37,33.37,5400.0,26.1398,26.1788,26.0306,26.0306,5400.0
2008-04-17 11:00:00,33.39,33.4,33.26,33.31,18400.0,26.0462,26.054,25.9448,25.9838,18400.0
2008-04-17 11:30:00,33.32,33.33,33.3,33.3,5100.0,25.9916,25.9994,25.976,25.976,5100.0
2008-04-17 12:00:00,33.3,33.42,33.3,33.31,5500.0,25.976,26.0696,25.976,25.9838,5500.0
2008-04-17 12:30:00,33.27,33.32,33.2,33.24,16300.0,25.9526,25.9916,25.898,25.9292,16300.0
2008-04-17 13:00:00,33.21,33.24,33.18,33.24,6800.0,25.9058,25.9292,25.8824,25.9292,6800.0
2008-04-17 13:30:00,33.24,33.25,33.2,33.24,12600.0,25.9292,25.937,25.898,25.9292,12600.0
2008-04-17 14:00:00,33.23,33.25,33.16,33.19,5700.0,25.9214,25.937,25.8668,25.8902,5700.0
2008-04-17 14:30:00,33.2,33.25,33.19,33.2,10400.0,25.898,25.937,25.8902,25.898,10400.0
2008-04-17 15:00:00,33.21,33.37,33.17,33.36,11000.0,25.9058,26.0306,25.8746,26.0228,11000.0
2008-04-17 15:30:00,33.36,33.53,33.32,33.44,39600.0,26.0228,26.1554,25.9916,26.0852,39600.0
2008-04-18 09:30:00,33.93,33.98,33.52,33.71,44800.0,26.4674,26.5064,26.1476,26.2958,44800.0
2008-04-18 10:00:00,33.68,33.72,33.58,33.64,19400.0,26.2724,26.3036,26.1944,26.2412,19400.0
2008-04-18 10:30:00,33.65,33.77,33.62,33.7,31900.0,26.249,26.3426,26.2256,26.288,31900.0
2008-04-18 11:00:00,33.69,33.79,33.52,33.61,51700.0,26.2802,26.3582,26.1476,26.2178,51700.0
2008-04-18 11:30:00,33.6,33.72,33.55,33.7,14800.0,26.21,26.3036,26.171,26.288,14800.0
2008-04-18 12:00:00,33.72,33.72,33.57,33.63,63300.0,26.3036,26.3036,26.1866,26.2334,63300.0
2008-04-18 12:30:00,33.63,33.66,33.56,33.56,21100.0,26.2334,26.2568,26.1788,26.1788,21100.0
2008-04-18 13:00:00,33.56,33.65,33.49,33.6,48400.0,26.1788,26.249,26.1242,26.21,48400.0
2008-04-18 13:30:00,33.58,33.61,33.48,33.5,25200.0,26.1944,26.2178,26.1164,26.132,25200.0
2008-04-18 14:00:00,33.5,33.52,33.36,33.42,62300.0,26.132,26.1476,26.0228,26.0696,62300.0
2008-04-18 14:30:00,33.4,33.51,33.38,33.5,76300.0,26.054,26.1398,26.0384,26.132,76300.0
2008-04-18 15:00:00,33.5,33.65,33.46,33.61,51700.0,26.132,26.249,26.1008,26.2178,51700.0
2008-04-18 15:30:00,33.63,33.77,33.6,33.72,49200.0,26.2334,26.3426,26.21,26.3036,49200.0
2008-04-21 09:30:00,33.51,33.97,32.91,33.92,29700.0,26.1398,26.4986,25.6718,26.4596,29700.0
2008-04-21 10:00:00,33.92,34.0,33.77,33.9,68400.0,26.4596,26.522,26.3426,26.444,68400.0
2008-04-21 10:30:00,33.88,33.99,33.88,33.96,30500.0,26.4284,26.5142,26.4284,26.4908,30500.0
2008-04-21 11:00:00,33.96,34.0,33.8,33.83,15400.0,26.4908,26.522,26.366,26.3894,15400.0
2008-04-21 11:30:00,33.84,33.9,33.78,33.9,23900.0,26.3972,26.444,26.3504,26.444,23900.0
2008-04-21 12:00:00,33.89,33.91,33.49,33.66,136500.0,26.4362,26.4518,26.1242,26.2568,136500.0
2008-04-21 12:30:00,33.66,33.69,33.43,33.63,109300.0,26.2568,26.2802,26.0774,26.2334,109300.0
2008-04-21 13:00:00,33.62,33.67,33.46,33.56,87600.0,26.2256,26.2646,26.1008,26.1788,87600.0
2008-04-21 13:30:00,33.53,33.56,33.48,33.52,17100.0,26.1554,26.1788,26.1164,26.1476,17100.0
2008-04-21 14:00:00,33.51,33.56,33.46,33.49,66700.0,26.1398,26.1788,26.1008,26.1242,66700.0
2008-04-21 14:30:00,33.5,33.56,33.47,33.49,144500.0,26.132,26.1788,26.1086,26.1242,144500.0
2008-04-21 15:00:00,33.49,33.66,33.48,33.62,144600.0,26.1242,26.2568,26.1164,26.2256,144600.0
2008-04-21 15:30:00,33.62,33.67,33.5,33.58,148900.0,26.2256,26.2646,26.132,26.1944,148900.0
2008-04-22 09:30:00,34.0,35.0,32.93,33.19,287800.0,26.522,27.3021,25.6874,25.8902,287800.0
2008-04-22 10:00:00,33.24,33.85,33.22,33.65,93000.0,25.9292,26.405,25.9136,26.249,93000.0
2008-04-22 10:30:00,33.64,34.03,33.51,33.62,104400.0,26.2412,26.5454,26.1398,26.2256,104400.0
2008-04-22 11:00:00,33.62,33.99,33.62,33.7,109600.0,26.2256,26.5142,26.2256,26.288,109600.0
2008-04-22 11:30:00,33.7,33.71,33.35,33.39,152200.0,26.288,26.2958,26.015,26.0462,152200.0
2008-04-22 12:00:00,33.38,33.7,33.38,33.54,71000.0,26.0384,26.288,26.0384,26.1632,71000.0
2008-04-22 12:30:00,33.52,33.54,33.22,33.24,91000.0,26.1476,26.1632,25.9136,25.9292,91000.0
2008-04-22 13:00:00,33.24,33.46,33.19,33.46,54400.0,25.9292,26.1008,25.8902,26.1008,54400.0
2008-04-22 13:30:00,33.47,33.73,33.42,33.71,103300.0,26.1086,26.3114,26.0696,26.2958,103300.0
2008-04-22 14:00:00,33.71,33.85,33.58,33.82,73500.0,26.2958,26.405,26.1944,26.3816,73500.0
2008-04-22 14:30:00,33.81,33.86,33.68,33.78,42900.0,26.3738,26.4128,26.2724,26.3504,42900.0
2008-04-22 15:00:00,33.78,34.09,33.74,34.06,71300.0,26.3504,26.5922,26.3192,26.5688,71300.0
2008-04-22 15:30:00,34.03,34.12,33.82,33.88,150300.0,26.5454,26.6156,26.3816,26.4284,150300.0
2008-04-23 09:30:00,34.29,34.62,34.07,34.19,47700.0,26.7482,27.0057,26.5766,26.6702,47700.0
2008-04-23 10:00:00,34.15,34.28,34.05,34.27,48800.0,26.639,26.7404,26.561,26.7326,48800.0
2008-04-23 10:30:00,34.28,34.55,34.25,34.55,52900.0,26.7404,26.9511,26.717,26.9511,52900.0
2008-04-23 11:00:00,34.53,34.69,34.52,34.59,42200.0,26.9355,27.0603,26.9277,26.9823,42200.0
2008-04-23 11:30:00,34.6,34.81,34.58,34.75,62400.0,26.9901,27.1539,26.9745,27.1071,62400.0
2008-04-23 12:00:00,34.75,34.79,34.73,34.75,46100.0,27.1071,27.1383,27.0915,27.1071,46100.0
2008-04-23 12:30:00,34.76,34.79,34.71,34.74,48600.0,27.1149,27.1383,27.0759,27.0993,48600.0
2008-04-23 13:00:00,34.74,34.84,34.73,34.82,22800.0,27.0993,27.1773,27.0915,27.1617,22800.0
2008-04-23 13:30:00,34.83,34.84,34.75,34.81,25900.0,27.1695,27.1773,27.1071,27.1539,25900.0
2008-04-23 14:00:00,34.79,34.8,34.71,34.74,42000.0,27.1383,27.1461,27.0759,27.0993,42000.0
2008-04-23 14:30:00,34.74,34.79,34.72,34.75,54500.0,27.0993,27.1383,27.0837,27.1071,54500.0
2008-04-23 15:00:00,34.75,34.89,34.74,34.8,62100.0,27.1071,27.2163,27.0993,27.1461,62100.0
2008-04-23 15:30:00,34.8,34.96,34.8,34.95,73800.0,27.1461,27.2709,27.1461,27.2631,73800.0
2008-04-24 09:30:00,35.0,35.45,34.81,35.45,65500.0,27.3021,27.6531,27.1539,27.6531,65500.0
2008-04-24 10:00:00,35.41,35.67,35.38,35.58,118900.0,27.6219,27.8247,27.5985,27.7545,118900.0
2008-04-24 10:30:00,35.58,35.75,35.38,35.65,60000.0,27.7545,27.8871,27.5985,27.8091,60000.0
2008-04-24 11:00:00,35.64,35.77,35.63,35.77,30300.0,27.8013,27.9027,27.7935,27.9027,30300.0
2008-04-24 11:30:00,35.77,36.1,35.76,36.07,30200.0,27.9027,28.1602,27.8949,28.1368,30200.0
2008-04-24 12:00:00,36.07,36.17,36.06,36.15,38800.0,28.1368,28.2148,28.1289,28.1992,38800.0
2008-04-24 12:30:00,36.16,36.35,36.15,36.27,38200.0,28.207,28.3552,28.1992,28.2928,38200.0
2008-04-24 13:00:00,36.28,36.28,35.94,35.97,45200.0,28.3006,28.3006,28.0353,28.0587,45200.0
2008-04-24 13:30:00,35.97,35.97,35.7,35.77,41900.0,28.0587,28.0587,27.8481,27.9027,41900.0
2008-04-24 14:00:00,35.76,35.97,35.75,35.87,31900.0,27.8949,28.0587,27.8871,27.9807,31900.0
2008-04-24 14:30:00,35.84,35.9,35.75,35.8,47000.0,27.9573,28.0041,27.8871,27.9261,47000.0
2008-04-24 15:00:00,35.78,35.91,35.65,35.74,44300.0,27.9105,28.0119,27.8091,27.8793,44300.0
2008-04-24 15:30:00,35.74,35.87,35.62,35.79,74500.0,27.8793,27.9807,27.7857,27.9183,74500.0
2008-04-25 09:30:00,36.0,36.0,35.45,35.57,36700.0,28.0821,28.0821,27.6531,27.7467,36700.0
2008-04-25 10:00:00,35.52,35.89,35.45,35.88,47600.0,27.7077,27.9963,27.6531,27.9885,47600.0
2008-04-25 10:30:00,35.88,35.99,35.7,35.99,40100.0,27.9885,28.0743,27.8481,28.0743,40100.0
2008-04-25 11:00:00,35.99,35.99,35.59,35.65,172800.0,28.0743,28.0743,27.7623,27.8091,172800.0
2008-04-25 11:30:00,35.65,35.75,35.6,35.73,37500.0,27.8091,27.8871,27.7701,27.8715,37500.0
2008-04-25 12:00:00,35.75,35.8,35.7,35.79,57500.0,27.8871,27.9261,27.8481,27.9183,57500.0
2008-04-25 12:30:00,35.79,35.81,35.73,35.77,30400.0,27.9183,27.9339,27.8715,27.9027,30400.0
2008-04-25 13:00:00,35.78,35.98,35.74,35.95,70400.0,27.9105,28.0665,27.8793,28.0431,70400.0
2008-04-25 13:30:00,35.94,35.96,35.72,35.86,48400.0,28.0353,28.0509,27.8637,27.9729,48400.0
2008-04-25 14:00:00,35.86,35.95,35.78,35.82,24900.0,27.9729,28.0431,27.9105,27.9417,24900.0
2008-04-25 14:30:00,35.83,35.93,35.8,35.91,28400.0,27.9495,28.0275,27.9261,28.0119,28400.0
2008-04-25 15:00:00,35.91,36.2,35.9,36.0,65200.0,28.0119,28.2382,28.0041,28.0821,65200.0
2008-04-25 15:30:00,36.01,36.24,35.9,36.16,108000.0,28.0899,28.2694,28.0041,28.207,108000.0
2008-04-28 09:30:00,36.34,36.34,35.64,36.08,40300.0,28.3474,28.3474,27.8013,28.1446,40300.0
2008-04-28 10:00:00,36.06,36.17,35.83,36.03,51400.0,28.1289,28.2148,27.9495,28.1055,51400.0
2008-04-28 10:30:00,36.03,36.24,36.03,36.22,134800.0,28.1055,28.2694,28.1055,28.2538,134800.0
2008-04-28 11:00:00,36.23,36.29,36.2,36.29,19200.0,28.2616,28.3084,28.2382,28.3084,19200.0
2008-04-28 11:30:00,36.32,36.63,36.29,36.55,33800.0,28.3318,28.5736,28.3084,28.5112,33800.0
2008-04-28 12:00:00,36.58,36.81,36.57,36.81,27800.0,28.5346,28.714,28.5268,28.714,27800.0
2008-04-28 12:30:00,36.8,36.94,36.79,36.91,20300.0,28.7062,28.8154,28.6984,28.792,20300.0
2008-04-28 13:00:00,36.9,36.97,36.88,36.93,24200.0,28.7842,28.8388,28.7686,28.8076,24200.0
2008-04-28 13:30:00,36.94,36.98,36.79,36.8,21300.0,28.8154,28.8466,28.6984,28.7062,21300.0
2008-04-28 14:00:00,36.79,36.87,36.7,36.71,29400.0,28.6984,28.7608,28.6282,28.636,29400.0
2008-04-28 14:30:00,36.71,36.73,36.61,36.66,18300.0,28.636,28.6516,28.558,28.597,18300.0
2008-04-28 15:00:00,36.67,36.69,36.53,36.54,40500.0,28.6048,28.6204,28.4956,28.5034,40500.0
2008-04-28 15:30:00,36.55,36.61,36.46,36.56,439200.0,28.5112,28.558,28.441,28.519,439200.0
2008-04-29 09:30:00,36.42,36.59,36.23,36.36,14300.0,28.4098,28.5424,28.2616,28.363,14300.0
2008-04-29 10:00:00,36.36,36.63,36.36,36.49,27500.0,28.363,28.5736,28.363,28.4644,27500.0
2008-04-29 10:30:00,36.49,36.62,36.38,36.56,40100.0,28.4644,28.5658,28.3786,28.519,40100.0
2008-04-29 11:00:00,36.53,36.58,36.49,36.54,20000.0,28.4956,28.5346,28.4644,28.5034,20000.0
2008-04-29 11:30:00,36.55,36.59,36.48,36.51,23700.0,28.5112,28.5424,28.4566,28.48,23700.0
2008-04-29 12:00:00,36.52,36.72,36.52,36.66,29400.0,28.4878,28.6438,28.4878,28.597,29400.0
2008-04-29 12:30:00,36.67,36.68,36.55,36.56,8900.0,28.6048,28.6126,28.5112,28.519,8900.0
2008-04-29 13:00:00,36.53,36.66,36.49,36.53,18100.0,28.4956,28.597,28.4644,28.4956,18100.0
2008-04-29 13:30:00,36.52,36.6,36.51,36.55,11400.0,28.4878,28.5502,28.48,28.5112,11400.0
2008-04-29 14:00:00,36.55,36.61,36.48,36.55,12000.0,28.5112,28.558,28.4566,28.5112,12000.0
2008-04-29 14:30:00,36.55,36.69,36.5,36.62,16700.0,28.5112,28.6204,28.4722,28.5658,16700.0
2008-04-29 15:00:00,36.63,36.71,36.6,36.61,36900.0,28.5736,28.636,28.5502,28.558,36900.0
2008-04-29 15:30:00,36.59,36.64,36.52,36.63,54200.0,28.5424,28.5814,28.4878,28.5736,54200.0
2008-04-30 09:30:00,36.72,36.95,36.38,36.51,39700.0,28.6438,28.8232,28.3786,28.48,39700.0
2008-04-30 10:00:00,36.53,36.75,36.5,36.75,24800.0,28.4956,28.6672,28.4722,28.6672,24800.0
2008-04-30 10:30:00,36.75,36.76,36.59,36.61,57300.0,28.6672,28.675,28.5424,28.558,57300.0
2008-04-30 11:00:00,36.62,36.79,36.61,36.79,17400.0,28.5658,28.6984,28.558,28.6984,17400.0
2008-04-30 11:30:00,36.78,36.8,36.7,36.75,19400.0,28.6906,28.7062,28.6282,28.6672,19400.0
2008-04-30 12:00:00,36.74,36.85,36.72,36.72,28200.0,28.6594,28.7452,28.6438,28.6438,28200.0
2008-04-30 12:30:00,36.7,36.8,36.7,36.77,17100.0,28.6282,28.7062,28.6282,28.6828,17100.0
2008-04-30 13:00:00,36.79,36.87,36.76,36.86,11200.0,28.6984,28.7608,28.675,28.753,11200.0
2008-04-30 13:30:00,36.83,36.9,36.79,36.82,23000.0,28.7296,28.7842,28.6984,28.7218,23000.0
2008-04-30 14:00:00,36.84,37.2,36.75,36.98,51000.0,28.7374,29.0182,28.6672,28.8466,51000.0
2008-04-30 14:30:00,36.93,37.06,36.74,36.74,23000.0,28.8076,28.909,28.6594,28.6594,23000.0
2008-04-30 15:00:00,36.73,36.77,36.55,36.66,65200.0,28.6516,28.6828,28.5112,28.597,65200.0
2008-04-30 15:30:00,36.62,36.86,36.62,36.71,130400.0,28.5658,28.753,28.5658,28.636,130400.0
2008-05-01 09:30:00,36.7,36.77,36.37,36.58,28000.0,28.6282,28.6828,28.3708,28.5346,28000.0
2008-05-01 10:00:00,36.58,37.04,36.58,37.02,61200.0,28.5346,28.8934,28.5346,28.8778,61200.0
2008-05-01 10:30:00,37.04,37.05,36.72,36.85,73200.0,28.8934,28.9012,28.6438,28.7452,73200.0
2008-05-01 11:00:00,36.83,37.01,36.81,36.94,52800.0,28.7296,28.87,28.714,28.8154,52800.0
2008-05-01 11:30:00,36.96,37.12,36.94,37.08,30500.0,28.831,28.9558,28.8154,28.9246,30500.0
2008-05-01 12:00:00,37.06,37.4,37.06,37.38,34700.0,28.909,29.1742,28.909,29.1586,34700.0
2008-05-01 12:30:00,37.37,37.78,37.37,37.67,44000.0,29.1508,29.4707,29.1508,29.3848,44000.0
2008-05-01 13:00:00,37.69,37.78,37.59,37.6,48400.0,29.4004,29.4707,29.3224,29.3302,48400.0
2008-05-01 13:30:00,37.62,37.67,37.52,37.56,50600.0,29.3458,29.3848,29.2678,29.299,50600.0
2008-05-01 14:00:00,37.55,37.75,37.51,37.68,33000.0,29.2912,29.4473,29.26,29.3926,33000.0
2008-05-01 14:30:00,37.69,37.97,37.69,37.78,47900.0,29.4004,29.6189,29.4004,29.4707,47900.0
2008-05-01 15:00:00,37.79,37.91,37.72,37.89,44500.0,29.4785,29.5721,29.4238,29.5565,44500.0
2008-05-01 15:30:00,37.89,37.9,37.66,37.77,96900.0,29.5565,29.5643,29.377,29.4629,96900.0
2008-05-02 09:30:00,38.04,38.04,37.4,37.66,29200.0,29.6735,29.6735,29.1742,29.377,29200.0
2008-05-02 10:00:00,37.66,37.93,37.61,37.76,22200.0,29.377,29.5877,29.338,29.4551,22200.0
2008-05-02 10:30:00,37.74,37.78,37.5,37.58,15200.0,29.4394,29.4707,29.2522,29.3146,15200.0
2008-05-02 11:00:00,37.57,37.69,37.55,37.68,33200.0,29.3068,29.4004,29.2912,29.3926,33200.0
2008-05-02 11:30:00,37.68,37.7,37.54,37.57,23100.0,29.3926,29.4082,29.2834,29.3068,23100.0
2008-05-02 12:00:00,37.53,37.55,37.33,37.35,26300.0,29.2756,29.2912,29.1196,29.1352,26300.0
2008-05-02 12:30:00,37.35,37.38,37.2,37.36,20500.0,29.1352,29.1586,29.0182,29.143,20500.0
2008-05-02 13:00:00,37.36,37.45,37.33,37.41,55400.0,29.143,29.2132,29.1196,29.182,55400.0
2008-05-02 13:30:00,37.42,37.58,37.38,37.51,22600.0,29.1898,29.3146,29.1586,29.26,22600.0
2008-05-02 14:00:00,37.47,37.51,37.29,37.38,19300.0,29.2288,29.26,29.0884,29.1586,19300.0
2008-05-02 14:30:00,37.37,37.52,37.34,37.46,17300.0,29.1508,29.2678,29.1274,29.221,17300.0
2008-05-02 15:00:00,37.46,37.46,37.34,37.36,57900.0,29.221,29.221,29.1274,29.143,57900.0
2008-05-02 15:30:00,37.36,37.37,37.12,37.22,127600.0,29.143,29.1508,28.9558,29.0338,127600.0
2008-05-05 09:30:00,36.99,37.08,36.5,36.68,53100.0,28.8544,28.9246,28.4722,28.6126,53100.0
2008-05-05 10:00:00,36.7,36.76,36.53,36.6,73200.0,28.6282,28.675,28.4956,28.5502,73200.0
2008-05-05 10:30:00,36.6,36.86,36.6,36.84,36100.0,28.5502,28.753,28.5502,28.7374,36100.0
2008-05-05 11:00:00,36.83,36.87,36.65,36.66,38900.0,28.7296,28.7608,28.5892,28.597,38900.0
2008-05-05 11:30:00,36.67,36.73,36.6,36.65,42000.0,28.6048,28.6516,28.5502,28.5892,42000.0
2008-05-05 12:00:00,36.64,36.7,36.61,36.65,30500.0,28.5814,28.6282,28.558,28.5892,30500.0
2008-05-05 12:30:00,36.67,36.72,36.62,36.71,50200.0,28.6048,28.6438,28.5658,28.636,50200.0
2008-05-05 13:00:00,36.72,36.82,36.7,36.7,25200.0,28.6438,28.7218,28.6282,28.6282,25200.0
2008-05-05 13:30:00,36.7,36.86,36.7,36.8,31100.0,28.6282,28.753,28.6282,28.7062,31100.0
2008-05-05 14:00:00,36.79,36.92,36.75,36.92,32300.0,28.6984,28.7998,28.6672,28.7998,32300.0
2008-05-05 14:30:00,36.91,36.98,36.89,36.93,18500.0,28.792,28.8466,28.7764,28.8076,18500.0
2008-05-05 15:00:00,36.93,37.0,36.93,36.99,47500.0,28.8076,28.8622,28.8076,28.8544,47500.0
2008-05-05 15:30:00,36.98,37.06,36.83,36.84,153400.0,28.8466,28.909,28.7296,28.7374,153400.0
2008-05-06 09:30:00,36.95,36.95,36.28,36.33,38900.0,28.8232,28.8232,28.3006,28.3396,38900.0
2008-05-06 10:00:00,36.35,36.45,36.29,36.42,67600.0,28.3552,28.4332,28.3084,28.4098,67600.0
2008-05-06 10:30:00,36.4,36.5,36.28,36.43,64700.0,28.3942,28.4722,28.3006,28.4176,64700.0
2008-05-06 11:00:00,36.49,36.61,36.42,36.48,35900.0,28.4644,28.558,28.4098,28.4566,35900.0
2008-05-06 11:30:00,36.48,36.52,36.32,36.52,33800.0,28.4566,28.4878,28.3318,28.4878,33800.0
2008-05-06 12:00:00,36.58,36.77,36.58,36.68,9600.0,28.5346,28.6828,28.5346,28.6126,9600.0
2008-05-06 12:30:00,36.74,36.89,36.65,36.84,9900.0,28.6594,28.7764,28.5892,28.7374,9900.0
2008-05-06 13:00:00,36.84,36.89,36.79,36.79,7300.0,28.7374,28.7764,28.6984,28.6984,7300.0
2008-05-06 13:30:00,36.79,36.94,36.79,36.84,34000.0,28.6984,28.8154,28.6984,28.7374,34000.0
2008-05-06 14:00:00,36.84,36.85,36.72,36.77,34400.0,28.7374,28.7452,28.6438,28.6828,34400.0
2008-05-06 14:30:00,36.76,37.0,36.75,37.0,89800.0,28.675,28.8622,28.6672,28.8622,89800.0
2008-05-06 15:00:00,37.0,37.04,36.93,37.0,103700.0,28.8622,28.8934,28.8076,28.8622,103700.0
2008-05-06 15:30:00,37.0,37.01,36.88,36.9,54000.0,28.8622,28.87,28.7686,28.7842,54000.0
2008-05-07 09:30:00,37.0,37.0,36.54,36.56,47600.0,28.8622,28.8622,28.5034,28.519,47600.0
2008-05-07 10:00:00,36.57,36.85,36.51,36.83,49500.0,28.5268,28.7452,28.48,28.7296,49500.0
2008-05-07 10:30:00,36.82,36.99,36.72,36.89,26600.0,28.7218,28.8544,28.6438,28.7764,26600.0
2008-05-07 11:00:00,36.84,36.95,36.84,36.9,14700.0,28.7374,28.8232,28.7374,28.7842,14700.0
2008-05-07 11:30:00,36.86,36.89,36.76,36.83,12300.0,28.753,28.7764,28.675,28.7296,12300.0
2008-05-07 12:00:00,36.79,37.01,36.79,36.97,50600.0,28.6984,28.87,28.6984,28.8388,50600.0
2008-05-07 12:30:00,36.96,37.0,36.95,37.0,16300.0,28.831,28.8622,28.8232,28.8622,16300.0
2008-05-07 13:00:00,36.99,37.0,36.79,36.89,21900.0,28.8544,28.8622,28.6984,28.7764,21900.0
2008-05-07 13:30:00,36.87,37.0,36.86,36.88,23900.0,28.7608,28.8622,28.753,28.7686,23900.0
2008-05-07 14:00:00,36.88,36.91,36.75,36.78,21700.0,28.7686,28.792,28.6672,28.6906,21700.0
2008-05-07 14:30:00,36.77,36.81,36.7,36.74,42600.0,28.6828,28.714,28.6282,28.6594,42600.0
2008-05-07 15:00:00,36.73,36.77,36.59,36.65,65400.0,28.6516,28.6828,28.5424,28.5892,65400.0
2008-05-07 15:30:00,36.65,36.67,36.41,36.51,70400.0,28.5892,28.6048,28.402,28.48,70400.0
2008-05-08 09:30:00,36.8,36.93,36.58,36.91,20300.0,28.7062,28.8076,28.5346,28.792,20300.0
2008-05-08 10:00:00,36.9,36.95,36.73,36.84,17900.0,28.7842,28.8232,28.6516,28.7374,17900.0
2008-05-08 10:30:00,36.87,36.87,36.56,36.65,23600.0,28.7608,28.7608,28.519,28.5892,23600.0
2008-05-08 11:00:00,36.65,36.8,36.64,36.76,23800.0,28.5892,28.7062,28.5814,28.675,23800.0
2008-05-08 11:30:00,36.78,36.8,36.62,36.7,17000.0,28.6906,28.7062,28.5658,28.6282,17000.0
2008-05-08 12:00:00,36.7,36.72,36.65,36.69,9600.0,28.6282,28.6438,28.5892,28.6204,9600.0
2008-05-08 12:30:00,36.68,36.68,36.59,36.62,6300.0,28.6126,28.6126,28.5424,28.5658,6300.0
2008-05-08 13:00:00,36.62,36.65,36.59,36.63,37100.0,28.5658,28.5892,28.5424,28.5736,37100.0
2008-05-08 13:30:00,36.63,36.74,36.6,36.72,27200.0,28.5736,28.6594,28.5502,28.6438,27200.0
2008-05-08 14:00:00,36.7,36.71,36.52,36.52,29000.0,28.6282,28.636,28.4878,28.4878,29000.0
2008-05-08 14:30:00,36.52,36.55,36.46,36.55,17500.0,28.4878,28.5112,28.441,28.5112,17500.0
2008-05-08 15:00:00,36.54,36.65,36.5,36.65,46000.0,28.5034,28.5892,28.4722,28.5892,46000.0
2008-05-08 15:30:00,36.6,36.73,36.59,36.64,39900.0,28.5502,28.6516,28.5424,28.5814,39900.0
2008-05-09 09:30:00,36.35,36.4,36.23,36.31,25900.0,28.3552,28.3942,28.2616,28.324,25900.0
2008-05-09 10:00:00,36.29,36.43,36.27,36.39,19600.0,28.3084,28.4176,28.2928,28.3864,19600.0
2008-05-09 10:30:00,36.36,36.54,36.35,36.5,32100.0,28.363,28.5034,28.3552,28.4722,32100.0
2008-05-09 11:00:00,36.5,36.61,36.5,36.6,19500.0,28.4722,28.558,28.4722,28.5502,19500.0
2008-05-09 11:30:00,36.59,36.6,36.52,36.52,11000.0,28.5424,28.5502,28.4878,28.4878,11000.0
2008-05-09 12:00:00,36.53,36.56,36.49,36.52,9400.0,28.4956,28.519,28.4644,28.4878,9400.0
2008-05-09 12:30:00,36.52,36.64,36.5,36.62,21400.0,28.4878,28.5814,28.4722,28.5658,21400.0
2008-05-09 13:00:00,36.64,36.65,36.6,36.62,13300.0,28.5814,28.5892,28.5502,28.5658,13300.0
2008-05-09 13:30:00,36.61,36.75,36.6,36.74,17500.0,28.558,28.6672,28.5502,28.6594,17500.0
2008-05-09 14:00:00,36.73,36.85,36.73,36.75,21100.0,28.6516,28.7452,28.6516,28.6672,21100.0
2008-05-09 14:30:00,36.75,36.75,36.55,36.56,43500.0,28.6672,28.6672,28.5112,28.519,43500.0
2008-05-09 15:00:00,36.55,36.6,36.32,36.6,95600.0,28.5112,28.5502,28.3318,28.5502,95600.0
2008-05-09 15:30:00,36.6,36.64,36.5,36.54,66800.0,28.5502,28.5814,28.4722,28.5034,66800.0
2008-05-12 09:30:00,36.41,36.72,36.41,36.46,22500.0,28.402,28.6438,28.402,28.441,22500.0
2008-05-12 10:00:00,36.51,36.51,36.33,36.42,53500.0,28.48,28.48,28.3396,28.4098,53500.0
2008-05-12 10:30:00,36.4,36.57,36.29,36.54,137000.0,28.3942,28.5268,28.3084,28.5034,137000.0
2008-05-12 11:00:00,36.53,36.7,36.52,36.66,69700.0,28.4956,28.6282,28.4878,28.597,69700.0
2008-05-12 11:30:00,36.68,36.95,36.66,36.78,34100.0,28.6126,28.8232,28.597,28.6906,34100.0
2008-05-12 12:00:00,36.8,36.95,36.76,36.92,23100.0,28.7062,28.8232,28.675,28.7998,23100.0
2008-05-12 12:30:00,36.93,37.09,36.93,37.06,18200.0,28.8076,28.9324,28.8076,28.909,18200.0
2008-05-12 13:00:00,37.05,37.05,36.95,37.03,13500.0,28.9012,28.9012,28.8232,28.8856,13500.0
2008-05-12 13:30:00,37.02,37.02,36.89,37.0,13000.0,28.8778,28.8778,28.7764,28.8622,13000.0
2008-05-12 14:00:00,37.01,37.29,37.01,37.27,14100.0,28.87,29.0884,28.87,29.0728,14100.0
2008-05-12 14:30:00,37.27,37.48,37.26,37.48,16900.0,29.0728,29.2366,29.065,29.2366,16900.0
2008-05-12 15:00:00,37.45,37.51,37.42,37.48,28800.0,29.2132,29.26,29.1898,29.2366,28800.0
2008-05-12 15:30:00,37.49,37.6,37.47,37.6,57400.0,29.2444,29.3302,29.2288,29.3302,57400.0
2008-05-13 09:30:00,37.7,37.82,37.39,37.7,24500.0,29.4082,29.5019,29.1664,29.4082,24500.0
2008-05-13 10:00:00,37.71,37.78,37.63,37.75,23600.0,29.416,29.4707,29.3536,29.4473,23600.0
2008-05-13 10:30:00,37.75,37.81,37.7,37.7,18100.0,29.4473,29.4941,29.4082,29.4082,18100.0
2008-05-13 11:00:00,37.7,37.85,37.68,37.73,23500.0,29.4082,29.5253,29.3926,29.4316,23500.0
2008-05-13 11:30:00,37.72,37.74,37.62,37.71,56400.0,29.4238,29.4394,29.3458,29.416,56400.0
2008-05-13 12:00:00,37.71,37.85,37.56,37.58,97800.0,29.416,29.5253,29.299,29.3146,97800.0
2008-05-13 12:30:00,37.58,37.66,37.58,37.6,14000.0,29.3146,29.377,29.3146,29.3302,14000.0
2008-05-13 13:00:00,37.57,37.71,37.54,37.61,21900.0,29.3068,29.416,29.2834,29.338,21900.0
2008-05-13 13:30:00,37.63,37.72,37.63,37.7,23400.0,29.3536,29.4238,29.3536,29.4082,23400.0
2008-05-13 14:00:00,37.7,37.74,37.66,37.68,39100.0,29.4082,29.4394,29.377,29.3926,39100.0
2008-05-13 14:30:00,37.68,37.78,37.61,37.76,102600.0,29.3926,29.4707,29.338,29.4551,102600.0
2008-05-13 15:00:00,37.75,37.76,37.61,37.7,68500.0,29.4473,29.4551,29.338,29.4082,68500.0
2008-05-13 15:30:00,37.68,37.75,37.49,37.62,160500.0,29.3926,29.4473,29.2444,29.3458,160500.0
2008-05-14 09:30:00,37.6,37.65,37.32,37.59,22200.0,29.3302,29.3692,29.1118,29.3224,22200.0
2008-05-14 10:00:00,37.57,37.93,37.56,37.84,38900.0,29.3068,29.5877,29.299,29.5175,38900.0
2008-05-14 10:30:00,37.84,37.95,37.75,37.94,34800.0,29.5175,29.6033,29.4473,29.5955,34800.0
2008-05-14 11:00:00,37.94,37.94,37.8,37.8,28500.0,29.5955,29.5955,29.4863,29.4863,28500.0
2008-05-14 11:30:00,37.81,37.92,37.81,37.9,26100.0,29.4941,29.5799,29.4941,29.5643,26100.0
2008-05-14 12:00:00,37.9,37.95,37.9,37.92,32300.0,29.5643,29.6033,29.5643,29.5799,32300.0
2008-05-14 12:30:00,37.92,37.92,37.89,37.91,24600.0,29.5799,29.5799,29.5565,29.5721,24600.0
2008-05-14 13:00:00,37.9,38.0,37.9,38.0,32200.0,29.5643,29.6423,29.5643,29.6423,32200.0
2008-05-14 13:30:00,37.99,37.99,37.92,37.95,16500.0,29.6345,29.6345,29.5799,29.6033,16500.0
2008-05-14 14:00:00,37.95,37.96,37.92,37.92,12000.0,29.6033,29.6111,29.5799,29.5799,12000.0
2008-05-14 14:30:00,37.93,37.97,37.93,37.95,58900.0,29.5877,29.6189,29.5877,29.6033,58900.0
2008-05-14 15:00:00,37.95,37.96,37.78,37.83,70000.0,29.6033,29.6111,29.4707,29.5097,70000.0
2008-05-14 15:30:00,37.82,37.83,37.7,37.76,56900.0,29.5019,29.5097,29.4082,29.4551,56900.0
2008-05-15 09:30:00,37.9,37.9,37.48,37.72,22700.0,29.5643,29.5643,29.2366,29.4238,22700.0
2008-05-15 10:00:00,37.75,37.88,37.69,37.8,33900.0,29.4473,29.5487,29.4004,29.4863,33900.0
2008-05-15 10:30:00,37.79,37.87,37.7,37.82,37400.0,29.4785,29.5409,29.4082,29.5019,37400.0
2008-05-15 11:00:00,37.84,37.9,37.72,37.72,12600.0,29.5175,29.5643,29.4238,29.4238,12600.0
2008-05-15 11:30:00,37.72,37.8,37.71,37.75,7500.0,29.4238,29.4863,29.416,29.4473,7500.0
2008-05-15 12:00:00,37.76,37.84,37.76,37.84,8600.0,29.4551,29.5175,29.4551,29.5175,8600.0
2008-05-15 12:30:00,37.85,37.87,37.81,37.82,14200.0,29.5253,29.5409,29.4941,29.5019,14200.0
2008-05-15 13:00:00,37.83,37.85,37.73,37.75,15900.0,29.5097,29.5253,29.4316,29.4473,15900.0
2008-05-15 13:30:00,37.73,37.79,37.7,37.79,9900.0,29.4316,29.4785,29.4082,29.4785,9900.0
2008-05-15 14:00:00,37.77,37.83,37.67,37.68,13100.0,29.4629,29.5097,29.3848,29.3926,13100.0
2008-05-15 14:30:00,37.68,37.75,37.65,37.69,10700.0,29.3926,29.4473,29.3692,29.4004,10700.0
2008-05-15 15:00:00,37.69,37.81,37.69,37.78,9600.0,29.4004,29.4941,29.4004,29.4707,9600.0
2008-05-15 15:30:00,37.78,37.94,37.74,37.89,23200.0,29.4707,29.5955,29.4394,29.5565,23200.0
2008-05-16 09:30:00,37.86,37.86,37.25,37.6,22500.0,29.5331,29.5331,29.0572,29.3302,22500.0
2008-05-16 10:00:00,37.61,37.63,37.34,37.42,11400.0,29.338,29.3536,29.1274,29.1898,11400.0
2008-05-16 10:30:00,37.44,37.45,37.33,37.33,25500.0,29.2054,29.2132,29.1196,29.1196,25500.0
2008-05-16 11:00:00,37.34,37.34,37.19,37.2,17200.0,29.1274,29.1274,29.0104,29.0182,17200.0
2008-05-16 11:30:00,37.2,37.38,37.2,37.3,27400.0,29.0182,29.1586,29.0182,29.0962,27400.0
2008-05-16 12:00:00,37.3,37.3,37.18,37.28,16200.0,29.0962,29.0962,29.0026,29.0806,16200.0
2008-05-16 12:30:00,37.29,37.35,37.25,37.33,14100.0,29.0884,29.1352,29.0572,29.1196,14100.0
2008-05-16 13:00:00,37.34,37.35,37.25,37.28,22500.0,29.1274,29.1352,29.0572,29.0806,22500.0
2008-05-16 13:30:00,37.28,37.29,37.22,37.22,14900.0,29.0806,29.0884,29.0338,29.0338,14900.0
2008-05-16 14:00:00,37.22,37.24,37.19,37.22,15100.0,29.0338,29.0494,29.0104,29.0338,15100.0
2008-05-16 14:30:00,37.24,37.49,37.24,37.46,33100.0,29.0494,29.2444,29.0494,29.221,33100.0
2008-05-16 15:00:00,37.47,37.63,37.39,37.6,19500.0,29.2288,29.3536,29.1664,29.3302,19500.0
2008-05-16 15:30:00,37.61,37.68,37.57,37.63,26500.0,29.338,29.3926,29.3068,29.3536,26500.0
2008-05-19 09:30:00,37.72,37.73,37.46,37.7,11600.0,29.4238,29.4316,29.221,29.4082,11600.0
2008-05-19 10:00:00,37.7,37.93,37.7,37.93,11400.0,29.4082,29.5877,29.4082,29.5877,11400.0
2008-05-19 10:30:00,37.93,37.99,37.9,37.94,8000.0,29.5877,29.6345,29.5643,29.5955,8000.0
2008-05-19 11:00:00,37.92,37.99,37.91,37.94,13400.0,29.5799,29.6345,29.5721,29.5955,13400.0
2008-05-19 11:30:00,37.94,37.95,37.88,37.88,11300.0,29.5955,29.6033,29.5487,29.5487,11300.0
2008-05-19 12:00:00,37.9,38.0,37.89,37.98,7400.0,29.5643,29.6423,29.5565,29.6267,7400.0
2008-05-19 12:30:00,37.98,38.0,37.92,37.92,10700.0,29.6267,29.6423,29.5799,29.5799,10700.0
2008-05-19 13:00:00,37.93,37.99,37.93,37.95,7100.0,29.5877,29.6345,29.5877,29.6033,7100.0
2008-05-19 13:30:00,37.95,37.97,37.76,37.79,9800.0,29.6033,29.6189,29.4551,29.4785,9800.0
2008-05-19 14:00:00,37.77,37.77,37.51,37.52,16100.0,29.4629,29.4629,29.26,29.2678,16100.0
2008-05-19 14:30:00,37.54,37.8,37.54,37.78,22600.0,29.2834,29.4863,29.2834,29.4707,22600.0
2008-05-19 15:00:00,37.8,37.81,37.73,37.77,21700.0,29.4863,29.4941,29.4316,29.4629,21700.0
2008-05-19 15:30:00,37.76,37.77,37.51,37.65,44700.0,29.4551,29.4629,29.26,29.3692,44700.0
2008-05-20 09:30:00,37.64,37.64,37.32,37.42,14100.0,29.3614,29.3614,29.1118,29.1898,14100.0
2008-05-20 10:00:00,37.4,37.56,37.33,37.49,17400.0,29.1742,29.299,29.1196,29.2444,17400.0
2008-05-20 10:30:00,37.48,37.57,37.43,37.56,16000.0,29.2366,29.3068,29.1976,29.299,16000.0
2008-05-20 11:00:00,37.53,37.59,37.41,37.43,12300.0,29.2756,29.3224,29.182,29.1976,12300.0
2008-05-20 11:30:00,37.47,37.48,37.36,37.37,5600.0,29.2288,29.2366,29.143,29.1508,5600.0
2008-05-20 12:00:00,37.34,37.56,37.34,37.56,8900.0,29.1274,29.299,29.1274,29.299,8900.0
2008-05-20 12:30:00,37.56,37.59,37.38,37.38,4500.0,29.299,29.3224,29.1586,29.1586,4500.0
2008-05-20 13:00:00,37.38,37.48,37.38,37.4,4100.0,29.1586,29.2366,29.1586,29.1742,4100.0
2008-05-20 13:30:00,37.41,37.45,37.3,37.31,7200.0,29.182,29.2132,29.0962,29.104,7200.0
2008-05-20 14:00:00,37.32,37.39,37.13,37.15,11400.0,29.1118,29.1664,28.9636,28.9792,11400.0
2008-05-20 14:30:00,37.16,37.28,37.15,37.23,8400.0,28.987,29.0806,28.9792,29.0416,8400.0
2008-05-20 15:00:00,37.26,37.44,37.23,37.43,16000.0,29.065,29.2054,29.0416,29.1976,16000.0
2008-05-20 15:30:00,37.43,37.59,37.3,37.54,48900.0,29.1976,29.3224,29.0962,29.2834,48900.0
2008-05-21 09:30:00,37.73,37.94,37.51,37.83,23400.0,29.4316,29.5955,29.26,29.5097,23400.0
2008-05-21 10:00:00,37.82,37.83,37.64,37.78,19800.0,29.5019,29.5097,29.3614,29.4707,19800.0
2008-05-21 10:30:00,37.78,37.78,37.52,37.62,15900.0,29.4707,29.4707,29.2678,29.3458,15900.0
2008-05-21 11:00:00,37.6,37.6,37.42,37.49,9100.0,29.3302,29.3302,29.1898,29.2444,9100.0
2008-05-21 11:30:00,37.48,37.62,37.46,37.56,16700.0,29.2366,29.3458,29.221,29.299,16700.0
2008-05-21 12:00:00,37.57,37.62,37.46,37.51,25800.0,29.3068,29.3458,29.221,29.26,25800.0
2008-05-21 12:30:00,37.51,37.66,37.48,37.63,11600.0,29.26,29.377,29.2366,29.3536,11600.0
2008-05-21 13:00:00,37.63,37.65,37.4,37.43,16400.0,29.3536,29.3692,29.1742,29.1976,16400.0
2008-05-21 13:30:00,37.4,37.47,37.35,37.36,8400.0,29.1742,29.2288,29.1352,29.143,8400.0
2008-05-21 14:00:00,37.37,37.38,36.87,36.93,26400.0,29.1508,29.1586,28.7608,28.8076,26400.0
2008-05-21 14:30:00,36.93,36.94,36.69,36.8,23300.0,28.8076,28.8154,28.6204,28.7062,23300.0
2008-05-21 15:00:00,36.8,36.91,36.72,36.82,36700.0,28.7062,28.792,28.6438,28.7218,36700.0
2008-05-21 15:30:00,36.83,36.88,36.65,36.71,37900.0,28.7296,28.7686,28.5892,28.636,37900.0
2008-05-22 09:30:00,36.7,36.98,36.29,36.71,13600.0,28.6282,28.8466,28.3084,28.636,13600.0
2008-05-22 10:00:00,36.71,36.93,36.71,36.81,15800.0,28.636,28.8076,28.636,28.714,15800.0
2008-05-22 10:30:00,36.81,37.05,36.8,37.04,21400.0,28.714,28.9012,28.7062,28.8934,21400.0
2008-05-22 11:00:00,37.03,37.11,37.0,37.0,10900.0,28.8856,28.948,28.8622,28.8622,10900.0
2008-05-22 11:30:00,37.01,37.05,36.9,36.92,7100.0,28.87,28.9012,28.7842,28.7998,7100.0
2008-05-22 12:00:00,36.94,36.96,36.89,36.9,10900.0,28.8154,28.831,28.7764,28.7842,10900.0
2008-05-22 12:30:00,36.9,37.09,36.9,37.06,6200.0,28.7842,28.9324,28.7842,28.909,6200.0
2008-05-22 13:00:00,37.08,37.08,36.99,37.05,9500.0,28.9246,28.9246,28.8544,28.9012,9500.0
2008-05-22 13:30:00,37.06,37.11,36.99,37.0,39600.0,28.909,28.948,28.8544,28.8622,39600.0
2008-05-22 14:00:00,36.98,37.06,36.79,36.81,14400.0,28.8466,28.909,28.6984,28.714,14400.0
2008-05-22 14:30:00,36.81,36.94,36.79,36.81,9200.0,28.714,28.8154,28.6984,28.714,9200.0
2008-05-22 15:00:00,36.79,36.94,36.79,36.8,12500.0,28.6984,28.8154,28.6984,28.7062,12500.0
2008-05-22 15:30:00,36.79,36.88,36.73,36.88,18800.0,28.6984,28.7686,28.6516,28.7686,18800.0
2008-05-23 09:30:00,36.86,36.9,35.93,36.19,35400.0,28.753,28.7842,28.0275,28.2304,35400.0
2008-05-23 10:00:00,36.2,36.36,36.1,36.29,21000.0,28.2382,28.363,28.1602,28.3084,21000.0
2008-05-23 10:30:00,36.2,36.22,35.95,36.13,24500.0,28.2382,28.2538,28.0431,28.1836,24500.0
2008-05-23 11:00:00,36.13,36.13,35.97,35.98,21500.0,28.1836,28.1836,28.0587,28.0665,21500.0
2008-05-23 11:30:00,35.98,36.1,35.93,36.08,7900.0,28.0665,28.1602,28.0275,28.1446,7900.0
2008-05-23 12:00:00,36.08,36.18,36.04,36.08,11400.0,28.1446,28.2226,28.1133,28.1446,11400.0
2008-05-23 12:30:00,36.07,36.13,36.05,36.13,12800.0,28.1368,28.1836,28.1211,28.1836,12800.0
2008-05-23 13:00:00,36.09,36.2,36.08,36.18,6000.0,28.1524,28.2382,28.1446,28.2226,6000.0
2008-05-23 13:30:00,36.24,36.34,36.17,36.19,9400.0,28.2694,28.3474,28.2148,28.2304,9400.0
2008-05-23 14:00:00,36.18,36.36,36.18,36.36,12400.0,28.2226,28.363,28.2226,28.363,12400.0
2008-05-23 14:30:00,36.37,36.58,36.32,36.53,15200.0,28.3708,28.5346,28.3318,28.4956,15200.0
2008-05-23 15:00:00,36.51,36.68,36.48,36.65,45900.0,28.48,28.6126,28.4566,28.5892,45900.0
2008-05-23 15:30:00,36.66,36.72,36.59,36.62,42000.0,28.597,28.6438,28.5424,28.5658,42000.0
2008-05-27 09:30:00,36.68,36.94,36.67,36.69,18200.0,28.6126,28.8154,28.6048,28.6204,18200.0
2008-05-27 10:00:00,36.72,36.9,36.66,36.67,18200.0,28.6438,28.7842,28.597,28.6048,18200.0
2008-05-27 10:30:00,36.69,36.71,36.57,36.71,9900.0,28.6204,28.636,28.5268,28.636,9900.0
2008-05-27 11:00:00,36.71,36.73,36.45,36.54,13700.0,28.636,28.6516,28.4332,28.5034,13700.0
2008-05-27 11:30:00,36.51,36.54,36.45,36.49,13900.0,28.48,28.5034,28.4332,28.4644,13900.0
2008-05-27 12:00:00,36.49,36.54,36.46,36.54,12100.0,28.4644,28.5034,28.441,28.5034,12100.0
2008-05-27 12:30:00,36.54,36.59,36.51,36.59,5900.0,28.5034,28.5424,28.48,28.5424,5900.0
2008-05-27 13:00:00,36.61,36.74,36.56,36.69,7300.0,28.558,28.6594,28.519,28.6204,7300.0
2008-05-27 13:30:00,36.71,36.83,36.67,36.83,11300.0,28.636,28.7296,28.6048,28.7296,11300.0
2008-05-27 14:00:00,36.83,36.94,36.81,36.82,11500.0,28.7296,28.8154,28.714,28.7218,11500.0
2008-05-27 14:30:00,36.86,37.05,36.83,37.05,13100.0,28.753,28.9012,28.7296,28.9012,13100.0
2008-05-27 15:00:00,37.04,37.04,36.95,36.99,15100.0,28.8934,28.8934,28.8232,28.8544,15100.0
2008-05-27 15:30:00,36.99,37.07,36.94,37.07,20700.0,28.8544,28.9168,28.8154,28.9168,20700.0
2008-05-28 09:30:00,37.26,37.48,36.97,37.42,20000.0,29.065,29.2366,28.8388,29.1898,20000.0
2008-05-28 10:00:00,37.37,37.41,37.1,37.1,30500.0,29.1508,29.182,28.9402,28.9402,30500.0
2008-05-28 10:30:00,37.1,37.35,37.09,37.35,23200.0,28.9402,29.1352,28.9324,29.1352,23200.0
2008-05-28 11:00:00,37.33,37.41,37.3,37.34,12200.0,29.1196,29.182,29.0962,29.1274,12200.0
2008-05-28 11:30:00,37.34,37.48,37.32,37.48,14100.0,29.1274,29.2366,29.1118,29.2366,14100.0
2008-05-28 12:00:00,37.44,37.55,37.34,37.55,13600.0,29.2054,29.2912,29.1274,29.2912,13600.0
2008-05-28 12:30:00,37.54,37.62,37.51,37.57,11900.0,29.2834,29.3458,29.26,29.3068,11900.0
2008-05-28 13:00:00,37.57,37.65,37.56,37.64,10400.0,29.3068,29.3692,29.299,29.3614,10400.0
2008-05-28 13:30:00,37.63,37.7,37.52,37.57,7200.0,29.3536,29.4082,29.2678,29.3068,7200.0
2008-05-28 14:00:00,37.57,37.63,37.53,37.55,14300.0,29.3068,29.3536,29.2756,29.2912,14300.0
2008-05-28 14:30:00,37.54,37.6,37.5,37.51,8500.0,29.2834,29.3302,29.2522,29.26,8500.0
2008-05-28 15:00:00,37.51,37.8,37.5,37.73,21500.0,29.26,29.4863,29.2522,29.4316,21500.0
2008-05-28 15:30:00,37.73,38.0,37.72,37.95,81600.0,29.4316,29.6423,29.4238,29.6033,81600.0
2008-05-29 09:30:00,37.86,37.98,37.78,37.83,19800.0,29.5331,29.6267,29.4707,29.5097,19800.0
2008-05-29 10:00:00,37.81,37.89,37.7,37.84,15600.0,29.4941,29.5565,29.4082,29.5175,15600.0
2008-05-29 10:30:00,37.87,38.14,37.7,38.11,47400.0,29.5409,29.7515,29.4082,29.7281,47400.0
2008-05-29 11:00:00,38.09,38.13,37.99,38.12,18400.0,29.7125,29.7437,29.6345,29.7359,18400.0
2008-05-29 11:30:00,38.12,38.24,38.11,38.24,18200.0,29.7359,29.8295,29.7281,29.8295,18200.0
2008-05-29 12:00:00,38.22,38.26,38.21,38.21,9500.0,29.8139,29.8451,29.8061,29.8061,9500.0
2008-05-29 12:30:00,38.23,38.34,38.21,38.34,25600.0,29.8217,29.9075,29.8061,29.9075,25600.0
2008-05-29 13:00:00,38.34,38.35,38.26,38.28,20300.0,29.9075,29.9153,29.8451,29.8607,20300.0
2008-05-29 13:30:00,38.28,38.36,38.19,38.31,25500.0,29.8607,29.9231,29.7905,29.8841,25500.0
2008-05-29 14:00:00,38.31,38.44,38.31,38.41,20200.0,29.8841,29.9855,29.8841,29.9621,20200.0
2008-05-29 14:30:00,38.4,38.4,38.17,38.17,37200.0,29.9543,29.9543,29.7749,29.7749,37200.0
2008-05-29 15:00:00,38.18,38.22,38.07,38.19,32400.0,29.7827,29.8139,29.6969,29.7905,32400.0
2008-05-29 15:30:00,38.18,38.23,38.08,38.15,33700.0,29.7827,29.8217,29.7047,29.7593,33700.0
2008-05-30 09:30:00,38.16,38.62,38.04,38.51,24700.0,29.7671,30.1259,29.6735,30.0401,24700.0
2008-05-30 10:00:00,38.48,38.75,38.43,38.72,56900.0,30.0167,30.2273,29.9777,30.2039,56900.0
2008-05-30 10:30:00,38.72,38.85,38.71,38.72,22900.0,30.2039,30.3053,30.1961,30.2039,22900.0
2008-05-30 11:00:00,38.73,38.73,38.54,38.61,19100.0,30.2117,30.2117,30.0635,30.1181,19100.0
2008-05-30 11:30:00,38.6,38.65,38.57,38.59,12600.0,30.1103,30.1493,30.0869,30.1025,12600.0
2008-05-30 12:00:00,38.59,38.64,38.51,38.64,14700.0,30.1025,30.1415,30.0401,30.1415,14700.0
2008-05-30 12:30:00,38.64,38.72,38.6,38.66,9800.0,30.1415,30.2039,30.1103,30.1571,9800.0
2008-05-30 13:00:00,38.65,38.69,38.59,38.68,12300.0,30.1493,30.1805,30.1025,30.1727,12300.0
2008-05-30 13:30:00,38.68,38.73,38.59,38.61,10000.0,30.1727,30.2117,30.1025,30.1181,10000.0
2008-05-30 14:00:00,38.61,38.71,38.59,38.7,17100.0,30.1181,30.1961,30.1025,30.1883,17100.0
2008-05-30 14:30:00,38.69,38.86,38.69,38.85,11600.0,30.1805,30.3131,30.1805,30.3053,11600.0
2008-05-30 15:00:00,38.86,38.88,38.83,38.88,33100.0,30.3131,30.3287,30.2897,30.3287,33100.0
2008-05-30 15:30:00,38.87,38.87,38.68,38.79,114500.0,30.3209,30.3209,30.1727,30.2585,114500.0
2008-06-02 09:30:00,38.87,38.91,38.4,38.5,29600.0,30.3209,30.3521,29.9543,30.0323,29600.0
2008-06-02 10:00:00,38.48,38.5,38.23,38.36,18800.0,30.0167,30.0323,29.8217,29.9231,18800.0
2008-06-02 10:30:00,38.35,38.5,38.26,38.49,19100.0,29.9153,30.0323,29.8451,30.0245,19100.0
2008-06-02 11:00:00,38.49,38.53,38.37,38.39,64300.0,30.0245,30.0557,29.9309,29.9465,64300.0
2008-06-02 11:30:00,38.38,38.4,38.29,38.39,18300.0,29.9387,29.9543,29.8685,29.9465,18300.0
2008-06-02 12:00:00,38.37,38.4,38.31,38.31,9600.0,29.9309,29.9543,29.8841,29.8841,9600.0
2008-06-02 12:30:00,38.32,38.33,38.1,38.11,17500.0,29.8919,29.8997,29.7203,29.7281,17500.0
2008-06-02 13:00:00,38.14,38.19,38.1,38.14,11800.0,29.7515,29.7905,29.7203,29.7515,11800.0
2008-06-02 13:30:00,38.14,38.16,38.1,38.12,20100.0,29.7515,29.7671,29.7203,29.7359,20100.0
2008-06-02 14:00:00,38.12,38.25,38.12,38.23,13300.0,29.7359,29.8373,29.7359,29.8217,13300.0
2008-06-02 14:30:00,38.25,38.28,38.21,38.23,15400.0,29.8373,29.8607,29.8061,29.8217,15400.0
2008-06-02 15:00:00,38.22,38.29,38.18,38.22,29300.0,29.8139,29.8685,29.7827,29.8139,29300.0
2008-06-02 15:30:00,38.22,38.35,38.15,38.3,56600.0,29.8139,29.9153,29.7593,29.8763,56600.0
2008-06-03 09:30:00,38.43,38.5,38.01,38.13,17200.0,29.9777,30.0323,29.6501,29.7437,17200.0
2008-06-03 10:00:00,38.13,38.39,38.13,38.3,22300.0,29.7437,29.9465,29.7437,29.8763,22300.0
2008-06-03 10:30:00,38.33,38.44,38.32,38.44,7800.0,29.8997,29.9855,29.8919,29.9855,7800.0
2008-06-03 11:00:00,38.44,38.5,38.4,38.48,9300.0,29.9855,30.0323,29.9543,30.0167,9300.0
2008-06-03 11:30:00,38.49,38.56,38.45,38.56,19300.0,30.0245,30.0791,29.9933,30.0791,19300.0
2008-06-03 12:00:00,38.56,38.68,38.53,38.57,21900.0,30.0791,30.1727,30.0557,30.0869,21900.0
2008-06-03 12:30:00,38.57,38.58,38.48,38.51,5900.0,30.0869,30.0947,30.0167,30.0401,5900.0
2008-06-03 13:00:00,38.51,38.54,38.46,38.46,10200.0,30.0401,30.0635,30.0011,30.0011,10200.0
2008-06-03 13:30:00,38.46,38.46,38.04,38.08,17900.0,30.0011,30.0011,29.6735,29.7047,17900.0
2008-06-03 14:00:00,38.08,38.11,37.74,37.76,21300.0,29.7047,29.7281,29.4394,29.4551,21300.0
2008-06-03 14:30:00,37.77,38.01,37.77,38.01,23100.0,29.4629,29.6501,29.4629,29.6501,23100.0
2008-06-03 15:00:00,38.03,38.28,37.97,38.23,29100.0,29.6657,29.8607,29.6189,29.8217,29100.0
2008-06-03 15:30:00,38.24,38.42,38.15,38.15,42000.0,29.8295,29.9699,29.7593,29.7593,42000.0
2008-06-04 09:30:00,38.03,38.27,37.68,38.01,11800.0,29.6657,29.8529,29.3926,29.6501,11800.0
2008-06-04 10:00:00,38.03,38.12,37.83,37.94,12700.0,29.6657,29.7359,29.5097,29.5955,12700.0
2008-06-04 10:30:00,37.95,38.09,37.84,38.06,18000.0,29.6033,29.7125,29.5175,29.6891,18000.0
2008-06-04 11:00:00,38.07,38.38,38.0,38.38,15100.0,29.6969,29.9387,29.6423,29.9387,15100.0
2008-06-04 11:30:00,38.38,38.4,38.32,38.32,7100.0,29.9387,29.9543,29.8919,29.8919,7100.0
2008-06-04 12:00:00,38.3,38.31,38.18,38.24,21600.0,29.8763,29.8841,29.7827,29.8295,21600.0
2008-06-04 12:30:00,38.26,38.31,38.07,38.17,24500.0,29.8451,29.8841,29.6969,29.7749,24500.0
2008-06-04 13:00:00,38.16,38.47,38.15,38.47,44500.0,29.7671,30.0089,29.7593,30.0089,44500.0
2008-06-04 13:30:00,38.48,38.84,38.45,38.78,37900.0,30.0167,30.2975,29.9933,30.2507,37900.0
2008-06-04 14:00:00,38.8,38.81,38.36,38.39,17300.0,30.2663,30.2741,29.9231,29.9465,17300.0
2008-06-04 14:30:00,38.38,38.57,38.3,38.34,19100.0,29.9387,30.0869,29.8763,29.9075,19100.0
2008-06-04 15:00:00,38.33,38.6,38.2,38.49,27600.0,29.8997,30.1103,29.7983,30.0245,27600.0
2008-06-04 15:30:00,38.49,38.67,38.42,38.59,65000.0,30.0245,30.1649,29.9699,30.1025,65000.0
2008-06-05 09:30:00,38.98,38.98,38.58,38.78,18100.0,30.4067,30.4067,30.0947,30.2507,18100.0
2008-06-05 10:00:00,38.74,39.15,38.73,39.14,46200.0,30.2195,30.5393,30.2117,30.5315,46200.0
2008-06-05 10:30:00,39.13,39.28,39.13,39.22,29700.0,30.5237,30.6407,30.5237,30.5939,29700.0
2008-06-05 11:00:00,39.24,39.26,39.1,39.14,10900.0,30.6095,30.6251,30.5003,30.5315,10900.0
2008-06-05 11:30:00,39.09,39.12,38.97,38.99,18000.0,30.4925,30.5159,30.3989,30.4145,18000.0
2008-06-05 12:00:00,38.98,39.08,38.98,39.05,16300.0,30.4067,30.4847,30.4067,30.4613,16300.0
2008-06-05 12:30:00,39.05,39.08,39.01,39.04,23400.0,30.4613,30.4847,30.4301,30.4535,23400.0
2008-06-05 13:00:00,39.04,39.11,39.04,39.08,20500.0,30.4535,30.5081,30.4535,30.4847,20500.0
2008-06-05 13:30:00,39.06,39.13,39.04,39.05,12800.0,30.4691,30.5237,30.4535,30.4613,12800.0
2008-06-05 14:00:00,39.04,39.04,38.83,38.84,11400.0,30.4535,30.4535,30.2897,30.2975,11400.0
2008-06-05 14:30:00,38.86,39.08,38.82,39.06,16300.0,30.3131,30.4847,30.2819,30.4691,16300.0
2008-06-05 15:00:00,39.05,39.13,39.03,39.05,32400.0,30.4613,30.5237,30.4457,30.4613,32400.0
2008-06-05 15:30:00,39.06,39.28,39.01,39.27,87100.0,30.4691,30.6407,30.4301,30.6329,87100.0
2008-06-06 09:30:00,38.96,38.96,38.66,38.83,15300.0,30.3911,30.3911,30.1571,30.2897,15300.0
2008-06-06 10:00:00,38.82,38.82,38.41,38.64,11300.0,30.2819,30.2819,29.9621,30.1415,11300.0
2008-06-06 10:30:00,38.63,38.84,38.56,38.8,35300.0,30.1337,30.2975,30.0791,30.2663,35300.0
2008-06-06 11:00:00,38.78,38.8,38.36,38.36,14600.0,30.2507,30.2663,29.9231,29.9231,14600.0
2008-06-06 11:30:00,38.39,38.57,38.36,38.5,12200.0,29.9465,30.0869,29.9231,30.0323,12200.0
2008-06-06 12:00:00,38.5,38.62,38.44,38.48,18100.0,30.0323,30.1259,29.9855,30.0167,18100.0
2008-06-06 12:30:00,38.51,38.68,38.5,38.58,8400.0,30.0401,30.1727,30.0323,30.0947,8400.0
2008-06-06 13:00:00,38.58,38.58,38.47,38.47,14700.0,30.0947,30.0947,30.0089,30.0089,14700.0
2008-06-06 13:30:00,38.47,38.54,38.34,38.37,9800.0,30.0089,30.0635,29.9075,29.9309,9800.0
2008-06-06 14:00:00,38.34,38.38,38.19,38.34,17100.0,29.9075,29.9387,29.7905,29.9075,17100.0
2008-06-06 14:30:00,38.32,38.4,38.23,38.24,14200.0,29.8919,29.9543,29.8217,29.8295,14200.0
2008-06-06 15:00:00,38.25,38.52,38.24,38.34,29800.0,29.8373,30.0479,29.8295,29.9075,29800.0
2008-06-06 15:30:00,38.36,38.4,38.22,38.27,54300.0,29.9231,29.9543,29.8139,29.8529,54300.0
2008-06-09 09:30:00,38.56,38.56,37.71,37.99,28300.0,30.0791,30.0791,29.416,29.6345,28300.0
2008-06-09 10:00:00,38.01,38.23,37.98,38.21,22200.0,29.6501,29.8217,29.6267,29.8061,22200.0
2008-06-09 10:30:00,38.21,38.25,37.95,37.96,20100.0,29.8061,29.8373,29.6033,29.6111,20100.0
2008-06-09 11:00:00,37.98,38.04,37.89,37.97,18700.0,29.6267,29.6735,29.5565,29.6189,18700.0
2008-06-09 11:30:00,37.98,38.05,37.88,37.98,11500.0,29.6267,29.6813,29.5487,29.6267,11500.0
2008-06-09 12:00:00,37.99,37.99,37.87,37.94,11300.0,29.6345,29.6345,29.5409,29.5955,11300.0
2008-06-09 12:30:00,37.94,38.11,37.94,38.06,8300.0,29.5955,29.7281,29.5955,29.6891,8300.0
2008-06-09 13:00:00,38.06,38.09,37.77,37.89,15100.0,29.6891,29.7125,29.4629,29.5565,15100.0
2008-06-09 13:30:00,37.89,37.91,37.75,37.8,14800.0,29.5565,29.5721,29.4473,29.4863,14800.0
2008-06-09 14:00:00,37.8,37.81,37.59,37.67,17700.0,29.4863,29.4941,29.3224,29.3848,17700.0
2008-06-09 14:30:00,37.7,37.96,37.69,37.83,16200.0,29.4082,29.6111,29.4004,29.5097,16200.0
2008-06-09 15:00:00,37.83,37.88,37.7,37.83,22200.0,29.5097,29.5487,29.4082,29.5097,22200.0
2008-06-09 15:30:00,37.85,38.07,37.85,38.01,39800.0,29.5253,29.6969,29.5253,29.6501,39800.0
2008-06-10 09:30:00,37.8,38.03,37.63,37.9,16200.0,29.4863,29.6657,29.3536,29.5643,16200.0
2008-06-10 10:00:00,37.9,38.29,37.87,38.2,30400.0,29.5643,29.8685,29.5409,29.7983,30400.0
2008-06-10 10:30:00,38.19,38.19,37.99,38.1,41900.0,29.7905,29.7905,29.6345,29.7203,41900.0
2008-06-10 11:00:00,38.11,38.21,38.02,38.05,38600.0,29.7281,29.8061,29.6579,29.6813,38600.0
2008-06-10 11:30:00,38.04,38.08,37.89,37.93,35800.0,29.6735,29.7047,29.5565,29.5877,35800.0
2008-06-10 12:00:00,37.92,38.05,37.84,37.96,28300.0,29.5799,29.6813,29.5175,29.6111,28300.0
2008-06-10 12:30:00,37.96,38.03,37.82,37.92,33900.0,29.6111,29.6657,29.5019,29.5799,33900.0
2008-06-10 13:00:00,37.92,38.02,37.83,37.94,30300.0,29.5799,29.6579,29.5097,29.5955,30300.0
2008-06-10 13:30:00,37.94,37.96,37.58,37.63,45200.0,29.5955,29.6111,29.3146,29.3536,45200.0
2008-06-10 14:00:00,37.62,37.69,37.35,37.39,64100.0,29.3458,29.4004,29.1352,29.1664,64100.0
2008-06-10 14:30:00,37.4,37.6,37.34,37.59,48300.0,29.1742,29.3302,29.1274,29.3224,48300.0
2008-06-10 15:00:00,37.6,37.75,37.6,37.68,28200.0,29.3302,29.4473,29.3302,29.3926,28200.0
2008-06-10 15:30:00,37.7,37.81,37.54,37.79,80600.0,29.4082,29.4941,29.2834,29.4785,80600.0
2008-06-11 09:30:00,37.78,37.78,37.21,37.23,30400.0,29.4707,29.4707,29.026,29.0416,30400.0
2008-06-11 10:00:00,37.23,37.27,37.01,37.07,28200.0,29.0416,29.0728,28.87,28.9168,28200.0
2008-06-11 10:30:00,37.06,37.2,37.02,37.2,29800.0,28.909,29.0182,28.8778,29.0182,29800.0
2008-06-11 11:00:00,37.2,37.3,37.15,37.2,35300.0,29.0182,29.0962,28.9792,29.0182,35300.0
2008-06-11 11:30:00,37.18,37.51,37.15,37.47,54600.0,29.0026,29.26,28.9792,29.2288,54600.0
2008-06-11 12:00:00,37.44,37.53,37.41,37.52,33200.0,29.2054,29.2756,29.182,29.2678,33200.0
2008-06-11 12:30:00,37.52,37.54,37.5,37.53,24900.0,29.2678,29.2834,29.2522,29.2756,24900.0
2008-06-11 13:00:00,37.52,37.57,37.52,37.57,29300.0,29.2678,29.3068,29.2678,29.3068,29300.0
2008-06-11 13:30:00,37.57,37.64,37.52,37.64,20200.0,29.3068,29.3614,29.2678,29.3614,20200.0
2008-06-11 14:00:00,37.64,37.64,37.48,37.52,32900.0,29.3614,29.3614,29.2366,29.2678,32900.0
2008-06-11 14:30:00,37.53,37.6,37.45,37.48,16200.0,29.2756,29.3302,29.2132,29.2366,16200.0
2008-06-11 15:00:00,37.5,37.6,37.46,37.57,59400.0,29.2522,29.3302,29.221,29.3068,59400.0
2008-06-11 15:30:00,37.57,37.65,37.48,37.59,103700.0,29.3068,29.3692,29.2366,29.3224,103700.0
2008-06-12 09:30:00,37.72,38.3,37.72,38.24,26200.0,29.4238,29.8763,29.4238,29.8295,26200.0
2008-06-12 10:00:00,38.22,38.33,38.13,38.19,27700.0,29.8139,29.8997,29.7437,29.7905,27700.0
2008-06-12 10:30:00,38.14,38.23,38.12,38.23,44500.0,29.7515,29.8217,29.7359,29.8217,44500.0
2008-06-12 11:00:00,38.2,38.4,38.13,38.13,35200.0,29.7983,29.9543,29.7437,29.7437,35200.0
2008-06-12 11:30:00,38.15,38.17,38.03,38.08,20300.0,29.7593,29.7749,29.6657,29.7047,20300.0
2008-06-12 12:00:00,38.1,38.2,38.08,38.1,12800.0,29.7203,29.7983,29.7047,29.7203,12800.0
2008-06-12 12:30:00,38.09,38.15,38.06,38.09,9000.0,29.7125,29.7593,29.6891,29.7125,9000.0
2008-06-12 13:00:00,38.06,38.17,37.89,38.02,54100.0,29.6891,29.7749,29.5565,29.6579,54100.0
2008-06-12 13:30:00,38.04,38.04,37.9,37.99,15000.0,29.6735,29.6735,29.5643,29.6345,15000.0
2008-06-12 14:00:00,37.98,38.05,37.98,38.0,14400.0,29.6267,29.6813,29.6267,29.6423,14400.0
2008-06-12 14:30:00,37.99,38.04,37.85,37.89,26200.0,29.6345,29.6735,29.5253,29.5565,26200.0
2008-06-12 15:00:00,37.9,37.93,37.76,37.77,32100.0,29.5643,29.5877,29.4551,29.4629,32100.0
2008-06-12 15:30:00,37.8,38.01,37.75,38.0,91300.0,29.4863,29.6501,29.4473,29.6423,91300.0
2008-06-13 09:30:00,38.25,38.58,38.08,38.54,26600.0,29.8373,30.0947,29.7047,30.0635,26600.0
2008-06-13 10:00:00,38.5,39.11,38.49,39.07,29900.0,30.0323,30.5081,30.0245,30.4769,29900.0
2008-06-13 10:30:00,39.07,39.12,38.79,38.91,77200.0,30.4769,30.5159,30.2585,30.3521,77200.0
2008-06-13 11:00:00,38.95,39.15,38.88,39.12,115100.0,30.3833,30.5393,30.3287,30.5159,115100.0
2008-06-13 11:30:00,39.15,39.17,39.12,39.12,22200.0,30.5393,30.5549,30.5159,30.5159,22200.0
2008-06-13 12:00:00,39.12,39.16,39.11,39.13,11300.0,30.5159,30.5471,30.5081,30.5237,11300.0
2008-06-13 12:30:00,39.14,39.14,38.97,39.08,91600.0,30.5315,30.5315,30.3989,30.4847,91600.0
2008-06-13 13:00:00,39.06,39.18,39.01,39.12,29600.0,30.4691,30.5627,30.4301,30.5159,29600.0
2008-06-13 13:30:00,39.08,39.12,38.84,38.91,19000.0,30.4847,30.5159,30.2975,30.3521,19000.0
2008-06-13 14:00:00,38.93,39.02,38.9,38.9,22300.0,30.3677,30.4379,30.3443,30.3443,22300.0
2008-06-13 14:30:00,38.91,39.03,38.9,38.95,28200.0,30.3521,30.4457,30.3443,30.3833,28200.0
2008-06-13 15:00:00,38.94,38.97,38.8,38.82,34100.0,30.3755,30.3989,30.2663,30.2819,34100.0
2008-06-13 15:30:00,38.84,39.12,38.8,39.1,42200.0,30.2975,30.5159,30.2663,30.5003,42200.0
2008-06-16 09:30:00,39.05,39.16,38.91,39.14,13500.0,30.4613,30.5471,30.3521,30.5315,13500.0
2008-06-16 10:00:00,39.14,39.33,39.01,39.11,45400.0,30.5315,30.6797,30.4301,30.5081,45400.0
2008-06-16 10:30:00,39.09,39.28,39.02,39.22,30300.0,30.4925,30.6407,30.4379,30.5939,30300.0
2008-06-16 11:00:00,39.22,39.24,39.1,39.14,17700.0,30.5939,30.6095,30.5003,30.5315,17700.0
2008-06-16 11:30:00,39.13,39.38,38.99,39.36,84600.0,30.5237,30.7187,30.4145,30.7031,84600.0
2008-06-16 12:00:00,39.33,39.49,39.33,39.43,29400.0,30.6797,30.8046,30.6797,30.7578,29400.0
2008-06-16 12:30:00,39.42,39.72,39.39,39.64,41900.0,30.7499,30.984,30.7265,30.9216,41900.0
2008-06-16 13:00:00,39.63,39.83,39.61,39.83,30300.0,30.9138,31.0698,30.8982,31.0698,30300.0
2008-06-16 13:30:00,39.85,39.92,39.75,39.82,16800.0,31.0854,31.14,31.0074,31.062,16800.0
2008-06-16 14:00:00,39.84,39.87,39.74,39.76,20600.0,31.0776,31.101,30.9996,31.0152,20600.0
2008-06-16 14:30:00,39.76,39.88,39.76,39.84,12100.0,31.0152,31.1088,31.0152,31.0776,12100.0
2008-06-16 15:00:00,39.84,39.84,39.69,39.71,18900.0,31.0776,31.0776,30.9606,30.9762,18900.0
2008-06-16 15:30:00,39.69,39.72,39.57,39.67,44200.0,30.9606,30.984,30.867,30.945,44200.0
2008-06-17 09:30:00,39.9,39.9,39.5,39.62,17000.0,31.1244,31.1244,30.8124,30.906,17000.0
2008-06-17 10:00:00,39.6,39.78,39.59,39.61,29100.0,30.8904,31.0308,30.8826,30.8982,29100.0
2008-06-17 10:30:00,39.61,39.95,39.57,39.93,24800.0,30.8982,31.1634,30.867,31.1478,24800.0
2008-06-17 11:00:00,39.91,39.94,39.64,39.68,19100.0,31.1322,31.1556,30.9216,30.9528,19100.0
2008-06-17 11:30:00,39.71,39.88,39.66,39.87,33700.0,30.9762,31.1088,30.9372,31.101,33700.0
2008-06-17 12:00:00,39.84,39.92,39.79,39.86,18700.0,31.0776,31.14,31.0386,31.0932,18700.0
2008-06-17 12:30:00,39.82,39.93,39.73,39.88,20100.0,31.062,31.1478,30.9918,31.1088,20100.0
2008-06-17 13:00:00,39.9,40.0,39.86,39.98,16500.0,31.1244,31.2024,31.0932,31.1868,16500.0
2008-06-17 13:30:00,39.99,40.08,39.98,40.05,34700.0,31.1946,31.2648,31.1868,31.2414,34700.0
2008-06-17 14:00:00,40.08,40.1,39.94,39.94,12200.0,31.2648,31.2804,31.1556,31.1556,12200.0
2008-06-17 14:30:00,39.94,40.02,39.89,39.92,21800.0,31.1556,31.218,31.1166,31.14,21800.0
2008-06-17 15:00:00,39.9,39.9,39.68,39.73,41700.0,31.1244,31.1244,30.9528,30.9918,41700.0
2008-06-17 15:30:00,39.73,39.74,39.61,39.66,47100.0,30.9918,30.9996,30.8982,30.9372,47100.0
2008-06-18 09:30:00,39.43,39.47,39.25,39.3,38700.0,30.7578,30.789,30.6173,30.6563,38700.0
2008-06-18 10:00:00,39.33,39.67,39.25,39.6,57400.0,30.6797,30.945,30.6173,30.8904,57400.0
2008-06-18 10:30:00,39.62,39.71,39.5,39.57,50300.0,30.906,30.9762,30.8124,30.867,50300.0
2008-06-18 11:00:00,39.56,39.66,39.54,39.56,25400.0,30.8592,30.9372,30.8436,30.8592,25400.0
2008-06-18 11:30:00,39.56,39.66,39.52,39.66,44400.0,30.8592,30.9372,30.828,30.9372,44400.0
2008-06-18 12:00:00,39.64,39.75,39.58,39.75,16500.0,30.9216,31.0074,30.8748,31.0074,16500.0
2008-06-18 12:30:00,39.77,39.84,39.72,39.82,19600.0,31.023,31.0776,30.984,31.062,19600.0
2008-06-18 13:00:00,39.82,39.84,39.71,39.84,29800.0,31.062,31.0776,30.9762,31.0776,29800.0
2008-06-18 13:30:00,39.84,39.94,39.74,39.75,43400.0,31.0776,31.1556,30.9996,31.0074,43400.0
2008-06-18 14:00:00,39.78,39.79,39.63,39.65,29800.0,31.0308,31.0386,30.9138,30.9294,29800.0
2008-06-18 14:30:00,39.63,39.78,39.63,39.7,19000.0,30.9138,31.0308,30.9138,30.9684,19000.0
2008-06-18 15:00:00,39.71,39.81,39.62,39.77,30400.0,30.9762,31.0542,30.906,31.023,30400.0
2008-06-18 15:30:00,39.79,39.81,39.67,39.78,39600.0,31.0386,31.0542,30.945,31.0308,39600.0
2008-06-19 09:30:00,39.96,40.05,39.38,39.91,20100.0,31.1712,31.2414,30.7187,31.1322,20100.0
2008-06-19 10:00:00,39.9,40.1,39.81,40.03,28400.0,31.1244,31.2804,31.0542,31.2258,28400.0
2008-06-19 10:30:00,40.0,40.2,39.97,40.13,27200.0,31.2024,31.3584,31.179,31.3038,27200.0
2008-06-19 11:00:00,40.17,40.26,39.88,40.05,23900.0,31.335,31.4052,31.1088,31.2414,23900.0
2008-06-19 11:30:00,40.07,40.1,39.96,40.04,13000.0,31.257,31.2804,31.1712,31.2336,13000.0
2008-06-19 12:00:00,40.06,40.27,40.03,40.19,11700.0,31.2492,31.413,31.2258,31.3506,11700.0
2008-06-19 12:30:00,40.21,40.32,40.2,40.29,11100.0,31.3662,31.452,31.3584,31.4286,11100.0
2008-06-19 13:00:00,40.26,40.29,40.23,40.23,9500.0,31.4052,31.4286,31.3818,31.3818,9500.0
2008-06-19 13:30:00,40.25,40.59,40.22,40.48,57900.0,31.3974,31.6626,31.374,31.5768,57900.0
2008-06-19 14:00:00,40.5,40.63,40.4,40.61,28300.0,31.5924,31.6938,31.5144,31.6782,28300.0
2008-06-19 14:30:00,40.59,40.75,40.52,40.65,61700.0,31.6626,31.7874,31.608,31.7094,61700.0
2008-06-19 15:00:00,40.62,40.72,40.57,40.57,39700.0,31.686,31.764,31.647,31.647,39700.0
2008-06-19 15:30:00,40.59,40.75,40.56,40.69,42800.0,31.6626,31.7874,31.6392,31.7406,42800.0
2008-06-20 09:30:00,40.22,40.26,39.22,39.7,260700.0,31.374,31.4052,30.5939,30.9684,260700.0
2008-06-20 10:00:00,39.7,39.7,39.28,39.52,59700.0,30.9684,30.9684,30.6407,30.828,59700.0
2008-06-20 10:30:00,39.5,39.5,39.03,39.06,43700.0,30.8124,30.8124,30.4457,30.4691,43700.0
2008-06-20 11:00:00,39.06,39.06,38.87,38.96,81200.0,30.4691,30.4691,30.3209,30.3911,81200.0
2008-06-20 11:30:00,38.97,38.97,38.67,38.74,51800.0,30.3989,30.3989,30.1649,30.2195,51800.0
2008-06-20 12:00:00,38.75,38.75,38.56,38.68,29200.0,30.2273,30.2273,30.0791,30.1727,29200.0
2008-06-20 12:30:00,38.7,38.73,38.67,38.71,15200.0,30.1883,30.2117,30.1649,30.1961,15200.0
2008-06-20 13:00:00,38.71,38.97,38.69,38.69,52600.0,30.1961,30.3989,30.1805,30.1805,52600.0
2008-06-20 13:30:00,38.68,38.79,38.54,38.72,36200.0,30.1727,30.2585,30.0635,30.2039,36200.0
2008-06-20 14:00:00,38.71,38.77,38.62,38.62,27700.0,30.1961,30.2429,30.1259,30.1259,27700.0
2008-06-20 14:30:00,38.62,38.66,38.31,38.41,74400.0,30.1259,30.1571,29.8841,29.9621,74400.0
2008-06-20 15:00:00,38.41,38.51,38.38,38.49,140100.0,29.9621,30.0401,29.9387,30.0245,140100.0
2008-06-20 15:30:00,38.5,38.62,38.48,38.6,125100.0,30.0323,30.1259,30.0167,30.1103,125100.0
2008-06-23 09:30:00,38.63,38.98,38.57,38.93,45300.0,30.1337,30.4067,30.0869,30.3677,45300.0
2008-06-23 10:00:00,38.9,38.94,38.59,38.62,57800.0,30.3443,30.3755,30.1025,30.1259,57800.0
2008-06-23 10:30:00,38.63,38.73,38.48,38.63,82800.0,30.1337,30.2117,30.0167,30.1337,82800.0
2008-06-23 11:00:00,38.63,38.71,38.49,38.52,89300.0,30.1337,30.1961,30.0245,30.0479,89300.0
2008-06-23 11:30:00,38.54,38.64,38.43,38.54,81500.0,30.0635,30.1415,29.9777,30.0635,81500.0
2008-06-23 12:00:00,38.54,38.6,38.43,38.55,23800.0,30.0635,30.1103,29.9777,30.0713,23800.0
2008-06-23 12:30:00,38.54,38.66,38.54,38.6,24100.0,30.0635,30.1571,30.0635,30.1103,24100.0
2008-06-23 13:00:00,38.61,38.65,38.55,38.61,44200.0,30.1181,30.1493,30.0713,30.1181,44200.0
2008-06-23 13:30:00,38.61,38.62,38.49,38.57,28500.0,30.1181,30.1259,30.0245,30.0869,28500.0
2008-06-23 14:00:00,38.54,38.61,38.45,38.47,22500.0,30.0635,30.1181,29.9933,30.0089,22500.0
2008-06-23 14:30:00,38.47,38.57,38.45,38.57,20900.0,30.0089,30.0869,29.9933,30.0869,20900.0
2008-06-23 15:00:00,38.56,38.56,38.39,38.47,29500.0,30.0791,30.0791,29.9465,30.0089,29500.0
2008-06-23 15:30:00,38.48,38.56,38.44,38.45,44600.0,30.0167,30.0791,29.9855,29.9933,44600.0
2008-06-24 09:30:00,38.11,38.44,37.59,37.72,40100.0,29.7281,29.9855,29.3224,29.4238,40100.0
2008-06-24 10:00:00,37.69,37.75,37.52,37.66,36400.0,29.4004,29.4473,29.2678,29.377,36400.0
2008-06-24 10:30:00,37.67,37.9,37.54,37.88,26400.0,29.3848,29.5643,29.2834,29.5487,26400.0
2008-06-24 11:00:00,37.97,38.17,37.92,37.94,36900.0,29.6189,29.7749,29.5799,29.5955,36900.0
2008-06-24 11:30:00,37.95,38.27,37.95,38.24,12900.0,29.6033,29.8529,29.6033,29.8295,12900.0
2008-06-24 12:00:00,38.24,38.24,37.98,38.0,181300.0,29.8295,29.8295,29.6267,29.6423,181300.0
2008-06-24 12:30:00,38.03,38.07,37.9,37.98,15000.0,29.6657,29.6969,29.5643,29.6267,15000.0
2008-06-24 13:00:00,37.95,37.98,37.85,37.85,21100.0,29.6033,29.6267,29.5253,29.5253,21100.0
2008-06-24 13:30:00,37.87,37.99,37.85,37.9,40700.0,29.5409,29.6345,29.5253,29.5643,40700.0
2008-06-24 14:00:00,37.9,37.95,37.88,37.89,38100.0,29.5643,29.6033,29.5487,29.5565,38100.0
2008-06-24 14:30:00,37.92,37.94,37.63,37.64,65000.0,29.5799,29.5955,29.3536,29.3614,65000.0
2008-06-24 15:00:00,37.64,37.74,37.46,37.48,54500.0,29.3614,29.4394,29.221,29.2366,54500.0
2008-06-24 15:30:00,37.48,37.69,37.44,37.53,78500.0,29.2366,29.4004,29.2054,29.2756,78500.0
2008-06-25 09:30:00,37.59,37.74,37.34,37.73,58700.0,29.3224,29.4394,29.1274,29.4316,58700.0
2008-06-25 10:00:00,37.7,37.88,37.63,37.83,81600.0,29.4082,29.5487,29.3536,29.5097,81600.0
2008-06-25 10:30:00,37.84,38.05,37.77,38.04,30100.0,29.5175,29.6813,29.4629,29.6735,30100.0
2008-06-25 11:00:00,38.01,38.05,37.94,38.0,132000.0,29.6501,29.6813,29.5955,29.6423,132000.0
2008-06-25 11:30:00,38.0,38.04,37.91,37.96,42000.0,29.6423,29.6735,29.5721,29.6111,42000.0
2008-06-25 12:00:00,37.94,37.94,37.85,37.88,18700.0,29.5955,29.5955,29.5253,29.5487,18700.0
2008-06-25 12:30:00,37.87,37.87,37.63,37.65,16700.0,29.5409,29.5409,29.3536,29.3692,16700.0
2008-06-25 13:00:00,37.65,37.7,37.62,37.65,22100.0,29.3692,29.4082,29.3458,29.3692,22100.0
2008-06-25 13:30:00,37.64,37.68,37.62,37.64,22300.0,29.3614,29.3926,29.3458,29.3614,22300.0
2008-06-25 14:00:00,37.64,37.79,37.54,37.65,39600.0,29.3614,29.4785,29.2834,29.3692,39600.0
2008-06-25 14:30:00,37.6,37.8,37.53,37.78,45300.0,29.3302,29.4863,29.2756,29.4707,45300.0
2008-06-25 15:00:00,37.79,37.98,37.73,37.81,48500.0,29.4785,29.6267,29.4316,29.4941,48500.0
2008-06-25 15:30:00,37.79,37.8,37.58,37.79,42100.0,29.4785,29.4863,29.3146,29.4785,42100.0
2008-06-26 09:30:00,36.97,37.06,35.89,35.99,172300.0,28.8388,28.909,27.9963,28.0743,172300.0
2008-06-26 10:00:00,36.01,36.42,35.84,36.36,54900.0,28.0899,28.4098,27.9573,28.363,54900.0
2008-06-26 10:30:00,36.34,36.36,35.77,35.78,50800.0,28.3474,28.363,27.9027,27.9105,50800.0
2008-06-26 11:00:00,35.8,36.02,35.8,35.91,33200.0,27.9261,28.0977,27.9261,28.0119,33200.0
2008-06-26 11:30:00,35.91,35.95,35.83,35.89,23300.0,28.0119,28.0431,27.9495,27.9963,23300.0
2008-06-26 12:00:00,35.88,35.9,35.68,35.71,34000.0,27.9885,28.0041,27.8325,27.8559,34000.0
2008-06-26 12:30:00,35.69,35.69,35.5,35.62,22000.0,27.8403,27.8403,27.6921,27.7857,22000.0
2008-06-26 13:00:00,35.62,35.9,35.62,35.8,28200.0,27.7857,28.0041,27.7857,27.9261,28200.0
2008-06-26 13:30:00,35.8,36.02,35.69,35.94,28100.0,27.9261,28.0977,27.8403,28.0353,28100.0
2008-06-26 14:00:00,35.91,36.04,35.75,35.87,36900.0,28.0119,28.1133,27.8871,27.9807,36900.0
2008-06-26 14:30:00,35.85,36.12,35.79,36.05,90000.0,27.9651,28.1758,27.9183,28.1211,90000.0
2008-06-26 15:00:00,36.04,36.25,36.04,36.21,81800.0,28.1133,28.2772,28.1133,28.246,81800.0
2008-06-26 15:30:00,36.22,36.4,36.2,36.35,152200.0,28.2538,28.3942,28.2382,28.3552,152200.0
2008-06-27 09:30:00,36.0,36.09,35.66,36.03,44500.0,28.0821,28.1524,27.8169,28.1055,44500.0
2008-06-27 10:00:00,36.05,36.23,35.89,35.9,33800.0,28.1211,28.2616,27.9963,28.0041,33800.0
2008-06-27 10:30:00,35.9,36.06,35.83,36.0,31300.0,28.0041,28.1289,27.9495,28.0821,31300.0
2008-06-27 11:00:00,36.0,36.05,35.95,36.05,19500.0,28.0821,28.1211,28.0431,28.1211,19500.0
2008-06-27 11:30:00,36.04,36.04,35.93,36.04,21500.0,28.1133,28.1133,28.0275,28.1133,21500.0
2008-06-27 12:00:00,36.04,36.08,35.97,36.0,13800.0,28.1133,28.1446,28.0587,28.0821,13800.0
2008-06-27 12:30:00,35.98,36.0,35.77,35.8,25900.0,28.0665,28.0821,27.9027,27.9261,25900.0
2008-06-27 13:00:00,35.8,35.84,35.65,35.74,267500.0,27.9261,27.9573,27.8091,27.8793,267500.0
2008-06-27 13:30:00,35.69,35.74,35.52,35.6,13000.0,27.8403,27.8793,27.7077,27.7701,13000.0
2008-06-27 14:00:00,35.61,35.92,35.57,35.9,21400.0,27.7779,28.0197,27.7467,28.0041,21400.0
2008-06-27 14:30:00,35.89,35.95,35.79,35.81,31900.0,27.9963,28.0431,27.9183,27.9339,31900.0
2008-06-27 15:00:00,35.81,35.91,35.77,35.83,46200.0,27.9339,28.0119,27.9027,27.9495,46200.0
2008-06-27 15:30:00,35.8,35.86,35.69,35.73,81500.0,27.9261,27.9729,27.8403,27.8715,81500.0
2008-06-30 09:30:00,35.71,36.08,35.48,35.48,35600.0,27.8559,28.1446,27.6765,27.6765,35600.0
2008-06-30 10:00:00,35.48,35.84,35.43,35.84,49200.0,27.6765,27.9573,27.6375,27.9573,49200.0
2008-06-30 10:30:00,35.85,36.18,35.85,36.12,39800.0,27.9651,28.2226,27.9651,28.1758,39800.0
2008-06-30 11:00:00,36.13,36.51,36.13,36.49,42000.0,28.1836,28.48,28.1836,28.4644,42000.0
2008-06-30 11:30:00,36.49,36.51,36.37,36.48,30100.0,28.4644,28.48,28.3708,28.4566,30100.0
2008-06-30 12:00:00,36.47,36.56,36.47,36.55,30100.0,28.4488,28.519,28.4488,28.5112,30100.0
2008-06-30 12:30:00,36.55,36.72,36.51,36.69,26800.0,28.5112,28.6438,28.48,28.6204,26800.0
2008-06-30 13:00:00,36.68,36.78,36.64,36.71,34200.0,28.6126,28.6906,28.5814,28.636,34200.0
2008-06-30 13:30:00,36.71,36.75,36.67,36.75,47300.0,28.636,28.6672,28.6048,28.6672,47300.0
2008-06-30 14:00:00,36.75,36.91,36.72,36.89,35200.0,28.6672,28.792,28.6438,28.7764,35200.0
2008-06-30 14:30:00,36.89,36.94,36.81,36.87,45100.0,28.7764,28.8154,28.714,28.7608,45100.0
2008-06-30 15:00:00,36.88,37.02,36.84,36.95,58200.0,28.7686,28.8778,28.7374,28.8232,58200.0
2008-06-30 15:30:00,36.96,37.02,36.78,36.8,93100.0,28.831,28.8778,28.6906,28.7062,93100.0
2008-07-01 09:30:00,36.52,36.69,35.76,35.82,28200.0,28.4878,28.6204,27.8949,27.9417,28200.0
2008-07-01 10:00:00,35.83,36.27,35.83,36.1,20100.0,27.9495,28.2928,27.9495,28.1602,20100.0
2008-07-01 10:30:00,36.13,36.24,36.03,36.21,46900.0,28.1836,28.2694,28.1055,28.246,46900.0
2008-07-01 11:00:00,36.22,36.25,36.14,36.14,22100.0,28.2538,28.2772,28.1914,28.1914,22100.0
2008-07-01 11:30:00,36.14,36.2,35.98,35.99,16900.0,28.1914,28.2382,28.0665,28.0743,16900.0
2008-07-01 12:00:00,35.96,36.02,35.71,35.73,37400.0,28.0509,28.0977,27.8559,27.8715,37400.0
2008-07-01 12:30:00,35.71,35.82,35.64,35.66,32700.0,27.8559,27.9417,27.8013,27.8169,32700.0
2008-07-01 13:00:00,35.7,35.73,35.6,35.69,28100.0,27.8481,27.8715,27.7701,27.8403,28100.0
2008-07-01 13:30:00,35.64,36.01,35.59,35.94,20700.0,27.8013,28.0899,27.7623,28.0353,20700.0
2008-07-01 14:00:00,35.94,36.26,35.94,36.18,34200.0,28.0353,28.285,28.0353,28.2226,34200.0
2008-07-01 14:30:00,36.14,36.48,36.1,36.36,32900.0,28.1914,28.4566,28.1602,28.363,32900.0
2008-07-01 15:00:00,36.36,36.41,36.18,36.27,29900.0,28.363,28.402,28.2226,28.2928,29900.0
2008-07-01 15:30:00,36.27,36.54,36.15,36.47,66000.0,28.2928,28.5034,28.1992,28.4488,66000.0
2008-07-02 09:30:00,36.4,36.58,35.82,35.94,46900.0,28.3942,28.5346,27.9417,28.0353,46900.0
2008-07-02 10:00:00,35.96,35.96,35.61,35.69,31300.0,28.0509,28.0509,27.7779,27.8403,31300.0
2008-07-02 10:30:00,35.72,35.86,35.57,35.85,26200.0,27.8637,27.9729,27.7467,27.9651,26200.0
2008-07-02 11:00:00,35.83,35.85,35.5,35.5,18100.0,27.9495,27.9651,27.6921,27.6921,18100.0
2008-07-02 11:30:00,35.52,35.56,35.3,35.33,19700.0,27.7077,27.7389,27.5361,27.5595,19700.0
2008-07-02 12:00:00,35.35,35.5,35.33,35.43,12400.0,27.5751,27.6921,27.5595,27.6375,12400.0
2008-07-02 12:30:00,35.42,35.5,35.37,35.38,47800.0,27.6297,27.6921,27.5907,27.5985,47800.0
2008-07-02 13:00:00,35.38,35.41,35.28,35.41,22400.0,27.5985,27.6219,27.5205,27.6219,22400.0
2008-07-02 13:30:00,35.43,35.57,35.37,35.5,19900.0,27.6375,27.7467,27.5907,27.6921,19900.0
2008-07-02 14:00:00,35.53,35.58,35.28,35.28,18100.0,27.7155,27.7545,27.5205,27.5205,18100.0
2008-07-02 14:30:00,35.28,35.32,35.15,35.17,24800.0,27.5205,27.5517,27.4191,27.4347,24800.0
2008-07-02 15:00:00,35.17,35.25,34.99,34.99,32200.0,27.4347,27.4971,27.2943,27.2943,32200.0
2008-07-02 15:30:00,34.99,35.07,34.71,34.71,83300.0,27.2943,27.3567,27.0759,27.0759,83300.0
2008-07-03 09:30:00,34.86,34.87,34.35,34.47,38000.0,27.1929,27.2007,26.795,26.8887,38000.0
2008-07-03 10:00:00,34.42,34.62,34.16,34.58,68200.0,26.8497,27.0057,26.6468,26.9745,68200.0
2008-07-03 10:30:00,34.59,34.89,34.58,34.82,43900.0,26.9823,27.2163,26.9745,27.1617,43900.0
2008-07-03 11:00:00,34.76,34.9,34.71,34.88,36000.0,27.1149,27.2241,27.0759,27.2085,36000.0
2008-07-03 11:30:00,34.9,34.9,34.67,34.71,42600.0,27.2241,27.2241,27.0447,27.0759,42600.0
2008-07-03 12:00:00,34.73,34.73,34.52,34.65,42300.0,27.0915,27.0915,26.9277,27.0291,42300.0
2008-07-03 12:30:00,34.68,34.68,34.3,34.33,83500.0,27.0525,27.0525,26.756,26.7794,83500.0
2008-07-07 09:30:00,34.8,35.06,34.54,35.02,16400.0,27.1461,27.3489,26.9433,27.3177,16400.0
2008-07-07 10:00:00,35.02,35.02,34.65,34.68,37900.0,27.3177,27.3177,27.0291,27.0525,37900.0
2008-07-07 10:30:00,34.7,34.77,34.66,34.72,36200.0,27.0681,27.1227,27.0369,27.0837,36200.0
2008-07-07 11:00:00,34.72,34.77,34.54,34.63,38600.0,27.0837,27.1227,26.9433,27.0135,38600.0
2008-07-07 11:30:00,34.62,34.66,34.56,34.62,29700.0,27.0057,27.0369,26.9589,27.0057,29700.0
2008-07-07 12:00:00,34.59,34.62,34.28,34.3,23200.0,26.9823,27.0057,26.7404,26.756,23200.0
2008-07-07 12:30:00,34.24,34.43,34.13,34.13,21700.0,26.7092,26.8575,26.6234,26.6234,21700.0
2008-07-07 13:00:00,34.13,34.15,33.98,34.12,38300.0,26.6234,26.639,26.5064,26.6156,38300.0
2008-07-07 13:30:00,34.12,34.23,34.08,34.2,17300.0,26.6156,26.7014,26.5844,26.678,17300.0
2008-07-07 14:00:00,34.22,34.26,34.03,34.17,33200.0,26.6936,26.7248,26.5454,26.6546,33200.0
2008-07-07 14:30:00,34.17,34.21,33.93,33.98,23900.0,26.6546,26.6858,26.4674,26.5064,23900.0
2008-07-07 15:00:00,33.95,34.12,33.95,34.1,276300.0,26.483,26.6156,26.483,26.6,276300.0
2008-07-07 15:30:00,34.12,34.2,33.88,33.88,214000.0,26.6156,26.678,26.4284,26.4284,214000.0
2008-07-08 09:30:00,33.86,33.86,33.45,33.66,71000.0,26.4128,26.4128,26.093,26.2568,71000.0
2008-07-08 10:00:00,33.64,33.78,33.46,33.63,37900.0,26.2412,26.3504,26.1008,26.2334,37900.0
2008-07-08 10:30:00,33.65,33.68,33.34,33.55,60300.0,26.249,26.2724,26.0072,26.171,60300.0
2008-07-08 11:00:00,33.57,33.65,33.48,33.62,88200.0,26.1866,26.249,26.1164,26.2256,88200.0
2008-07-08 11:30:00,33.62,33.72,33.55,33.6,59900.0,26.2256,26.3036,26.171,26.21,59900.0
2008-07-08 12:00:00,33.58,33.75,33.56,33.7,56800.0,26.1944,26.327,26.1788,26.288,56800.0
2008-07-08 12:30:00,33.72,33.74,33.58,33.58,16500.0,26.3036,26.3192,26.1944,26.1944,16500.0
2008-07-08 13:00:00,33.6,33.63,33.46,33.56,146800.0,26.21,26.2334,26.1008,26.1788,146800.0
2008-07-08 13:30:00,33.57,33.65,33.45,33.6,26500.0,26.1866,26.249,26.093,26.21,26500.0
2008-07-08 14:00:00,33.62,33.75,33.59,33.68,72000.0,26.2256,26.327,26.2022,26.2724,72000.0
2008-07-08 14:30:00,33.7,34.12,33.65,34.12,62200.0,26.288,26.6156,26.249,26.6156,62200.0
2008-07-08 15:00:00,34.1,34.27,34.07,34.27,73200.0,26.6,26.7326,26.5766,26.7326,73200.0
2008-07-08 15:30:00,34.3,34.45,34.21,34.38,64300.0,26.756,26.8731,26.6858,26.8184,64300.0
2008-07-09 09:30:00,34.58,34.66,34.23,34.34,34800.0,26.9745,27.0369,26.7014,26.7872,34800.0
2008-07-09 10:00:00,34.37,34.5,34.24,34.46,28300.0,26.8106,26.9121,26.7092,26.8809,28300.0
2008-07-09 10:30:00,34.45,34.69,34.39,34.62,57500.0,26.8731,27.0603,26.8263,27.0057,57500.0
2008-07-09 11:00:00,34.61,34.72,34.51,34.66,25900.0,26.9979,27.0837,26.9199,27.0369,25900.0
2008-07-09 11:30:00,34.66,34.66,34.53,34.58,38400.0,27.0369,27.0369,26.9355,26.9745,38400.0
2008-07-09 12:00:00,34.54,34.65,34.37,34.62,24500.0,26.9433,27.0291,26.8106,27.0057,24500.0
2008-07-09 12:30:00,34.63,34.67,34.57,34.6,29700.0,27.0135,27.0447,26.9667,26.9901,29700.0
2008-07-09 13:00:00,34.61,34.64,34.51,34.64,18500.0,26.9979,27.0213,26.9199,27.0213,18500.0
2008-07-09 13:30:00,34.63,34.74,34.58,34.65,17200.0,27.0135,27.0993,26.9745,27.0291,17200.0
2008-07-09 14:00:00,34.67,34.71,34.52,34.55,24500.0,27.0447,27.0759,26.9277,26.9511,24500.0
2008-07-09 14:30:00,34.57,34.58,34.19,34.27,29600.0,26.9667,26.9745,26.6702,26.7326,29600.0
2008-07-09 15:00:00,34.26,34.29,34.17,34.19,27700.0,26.7248,26.7482,26.6546,26.6702,27700.0
2008-07-09 15:30:00,34.2,34.25,33.82,33.93,57900.0,26.678,26.717,26.3816,26.4674,57900.0
2008-07-10 09:30:00,34.06,34.19,33.83,33.86,22900.0,26.5688,26.6702,26.3894,26.4128,22900.0
2008-07-10 10:00:00,33.89,34.01,33.58,33.72,28000.0,26.4362,26.5298,26.1944,26.3036,28000.0
2008-07-10 10:30:00,33.67,34.0,33.61,33.63,21600.0,26.2646,26.522,26.2178,26.2334,21600.0
2008-07-10 11:00:00,33.62,33.79,33.53,33.57,15300.0,26.2256,26.3582,26.1554,26.1866,15300.0
2008-07-10 11:30:00,33.63,33.7,33.59,33.68,13300.0,26.2334,26.288,26.2022,26.2724,13300.0
2008-07-10 12:00:00,33.68,33.92,33.67,33.72,23700.0,26.2724,26.4596,26.2646,26.3036,23700.0
2008-07-10 12:30:00,33.75,33.76,33.58,33.63,9000.0,26.327,26.3348,26.1944,26.2334,9000.0
2008-07-10 13:00:00,33.63,33.83,33.63,33.79,24400.0,26.2334,26.3894,26.2334,26.3582,24400.0
2008-07-10 13:30:00,33.78,33.95,33.77,33.8,44100.0,26.3504,26.483,26.3426,26.366,44100.0
2008-07-10 14:00:00,33.81,33.91,33.7,33.79,69300.0,26.3738,26.4518,26.288,26.3582,69300.0
2008-07-10 14:30:00,33.78,33.84,33.44,33.52,50900.0,26.3504,26.3972,26.0852,26.1476,50900.0
2008-07-10 15:00:00,33.53,33.86,33.49,33.78,44900.0,26.1554,26.4128,26.1242,26.3504,44900.0
2008-07-10 15:30:00,33.81,33.86,33.67,33.82,67100.0,26.3738,26.4128,26.2646,26.3816,67100.0
2008-07-11 09:30:00,33.5,33.73,33.11,33.63,27500.0,26.2271,26.4071,25.9217,26.3288,27500.0
2008-07-11 10:00:00,33.65,33.79,33.12,33.22,38800.0,26.3445,26.4541,25.9296,26.0078,38800.0
2008-07-11 10:30:00,33.21,33.32,33.14,33.21,40500.0,26.0,26.0861,25.9452,26.0,40500.0
2008-07-11 11:00:00,33.21,33.28,32.94,32.96,76200.0,26.0,26.0548,25.7886,25.8043,76200.0
2008-07-11 11:30:00,32.96,33.06,32.88,33.05,66100.0,25.8043,25.8826,25.7417,25.8747,66100.0
2008-07-11 12:00:00,33.06,33.07,32.83,32.89,42700.0,25.8826,25.8904,25.7025,25.7495,42700.0
2008-07-11 12:30:00,32.87,32.87,32.66,32.73,39900.0,25.7338,25.7338,25.5694,25.6242,39900.0
2008-07-11 13:00:00,32.71,32.84,32.68,32.79,51500.0,25.6086,25.7103,25.5851,25.6712,51500.0
2008-07-11 13:30:00,32.74,33.01,32.73,32.9,43000.0,25.632,25.8434,25.6242,25.7573,43000.0
2008-07-11 14:00:00,32.9,33.08,32.85,32.93,64300.0,25.7573,25.8982,25.7182,25.7808,64300.0
2008-07-11 14:30:00,32.93,33.28,32.85,33.14,117500.0,25.7808,26.0548,25.7182,25.9452,117500.0
2008-07-11 15:00:00,33.14,33.39,32.89,33.07,158700.0,25.9452,26.1409,25.7495,25.8904,158700.0
2008-07-11 15:30:00,33.08,33.1,32.92,33.0,146500.0,25.8982,25.9139,25.773,25.8356,146500.0
2008-07-14 09:30:00,33.43,33.5,32.74,32.85,50500.0,26.1722,26.2271,25.632,25.7182,50500.0
2008-07-14 10:00:00,32.81,32.98,32.61,32.66,68500.0,25.6869,25.8199,25.5303,25.5694,68500.0
2008-07-14 10:30:00,32.7,33.07,32.69,33.03,115200.0,25.6007,25.8904,25.5929,25.8591,115200.0
2008-07-14 11:00:00,33.02,33.06,32.88,32.89,55600.0,25.8513,25.8826,25.7417,25.7495,55600.0
2008-07-14 11:30:00,32.93,33.06,32.74,32.95,55700.0,25.7808,25.8826,25.632,25.7965,55700.0
2008-07-14 12:00:00,32.95,33.1,32.86,33.02,81300.0,25.7965,25.9139,25.726,25.8513,81300.0
2008-07-14 12:30:00,33.02,33.19,33.0,33.1,52100.0,25.8513,25.9844,25.8356,25.9139,52100.0
2008-07-14 13:00:00,33.1,33.1,32.94,33.01,47000.0,25.9139,25.9139,25.7886,25.8434,47000.0
2008-07-14 13:30:00,33.01,33.37,32.95,33.29,52200.0,25.8434,26.1253,25.7965,26.0626,52200.0
2008-07-14 14:00:00,33.31,33.54,33.3,33.5,41500.0,26.0783,26.2584,26.0705,26.2271,41500.0
2008-07-14 14:30:00,33.49,33.59,33.4,33.5,46200.0,26.2192,26.2975,26.1488,26.2271,46200.0
2008-07-14 15:00:00,33.52,33.76,33.38,33.69,83100.0,26.2427,26.4306,26.1331,26.3758,83100.0
2008-07-14 15:30:00,33.7,33.78,33.5,33.58,113400.0,26.3836,26.4463,26.2271,26.2897,113400.0
2008-07-15 09:30:00,33.15,33.15,32.46,32.46,55200.0,25.953,25.953,25.4128,25.4128,55200.0
2008-07-15 10:00:00,32.49,32.55,32.1,32.49,45400.0,25.4363,25.4833,25.131,25.4363,45400.0
2008-07-15 10:30:00,32.49,32.76,32.43,32.52,49800.0,25.4363,25.6477,25.3894,25.4598,49800.0
2008-07-15 11:00:00,32.52,32.96,32.45,32.9,113900.0,25.4598,25.8043,25.405,25.7573,113900.0
2008-07-15 11:30:00,32.9,32.95,32.61,32.69,130500.0,25.7573,25.7965,25.5303,25.5929,130500.0
2008-07-15 12:00:00,32.66,32.75,32.46,32.46,67000.0,25.5694,25.6399,25.4128,25.4128,67000.0
2008-07-15 12:30:00,32.5,32.64,32.48,32.63,50000.0,25.4442,25.5538,25.4285,25.5459,50000.0
2008-07-15 13:00:00,32.62,32.79,32.52,32.62,64300.0,25.5381,25.6712,25.4598,25.5381,64300.0
2008-07-15 13:30:00,32.62,32.88,32.6,32.73,61000.0,25.5381,25.7417,25.5224,25.6242,61000.0
2008-07-15 14:00:00,32.71,32.79,32.6,32.72,66200.0,25.6086,25.6712,25.5224,25.6164,66200.0
2008-07-15 14:30:00,32.72,32.97,32.71,32.87,58400.0,25.6164,25.8121,25.6086,25.7338,58400.0
2008-07-15 15:00:00,32.83,33.15,32.83,32.91,77100.0,25.7025,25.953,25.7025,25.7651,77100.0
2008-07-15 15:30:00,32.88,32.97,32.65,32.66,105200.0,25.7417,25.8121,25.5616,25.5694,105200.0
2008-07-16 09:30:00,32.68,32.75,32.07,32.58,54100.0,25.5851,25.6399,25.1075,25.5068,54100.0
2008-07-16 10:00:00,32.58,32.72,32.23,32.43,39200.0,25.5068,25.6164,25.2328,25.3894,39200.0
2008-07-16 10:30:00,32.44,32.53,32.12,32.34,161000.0,25.3972,25.4676,25.1467,25.3189,161000.0
2008-07-16 11:00:00,32.35,32.74,32.35,32.64,24500.0,25.3267,25.632,25.3267,25.5538,24500.0
2008-07-16 11:30:00,32.64,32.85,32.64,32.77,36600.0,25.5538,25.7182,25.5538,25.6555,36600.0
2008-07-16 12:00:00,32.77,33.0,32.73,32.95,26800.0,25.6555,25.8356,25.6242,25.7965,26800.0
2008-07-16 12:30:00,33.02,33.07,32.95,33.05,19700.0,25.8513,25.8904,25.7965,25.8747,19700.0
2008-07-16 13:00:00,33.03,33.12,32.92,33.06,27300.0,25.8591,25.9296,25.773,25.8826,27300.0
2008-07-16 13:30:00,33.09,33.12,32.95,33.03,21400.0,25.9061,25.9296,25.7965,25.8591,21400.0
2008-07-16 14:00:00,33.03,33.18,32.87,33.1,28700.0,25.8591,25.9765,25.7338,25.9139,28700.0
2008-07-16 14:30:00,33.07,33.23,33.07,33.19,16100.0,25.8904,26.0157,25.8904,25.9844,16100.0
2008-07-16 15:00:00,33.17,33.33,33.15,33.29,25800.0,25.9687,26.094,25.953,26.0626,25800.0
2008-07-16 15:30:00,33.27,33.48,33.22,33.47,60300.0,26.047,26.2114,26.0078,26.2036,60300.0
2008-07-17 09:30:00,33.51,34.06,33.46,33.51,28300.0,26.2349,26.6655,26.1957,26.2349,28300.0
2008-07-17 10:00:00,33.54,33.69,33.41,33.65,34200.0,26.2584,26.3758,26.1566,26.3445,34200.0
2008-07-17 10:30:00,33.6,33.72,33.48,33.61,22400.0,26.3053,26.3993,26.2114,26.3132,22400.0
2008-07-17 11:00:00,33.6,33.69,33.42,33.52,21200.0,26.3053,26.3758,26.1644,26.2427,21200.0
2008-07-17 11:30:00,33.56,34.03,33.54,34.02,36800.0,26.274,26.642,26.2584,26.6342,36800.0
2008-07-17 12:00:00,34.01,34.16,34.0,34.15,25400.0,26.6263,26.7438,26.6185,26.7359,25400.0
2008-07-17 12:30:00,34.14,34.26,34.11,34.25,27100.0,26.7281,26.8221,26.7046,26.8142,27100.0
2008-07-17 13:00:00,34.21,34.48,34.18,34.47,34700.0,26.7829,26.9943,26.7594,26.9865,34700.0
2008-07-17 13:30:00,34.45,34.6,34.45,34.56,28400.0,26.9708,27.0882,26.9708,27.0569,28400.0
2008-07-17 14:00:00,34.54,34.62,34.53,34.61,23600.0,27.0413,27.1039,27.0334,27.0961,23600.0
2008-07-17 14:30:00,34.61,34.7,34.52,34.63,35900.0,27.0961,27.1665,27.0256,27.1117,35900.0
2008-07-17 15:00:00,34.63,34.9,34.61,34.79,73600.0,27.1117,27.3231,27.0961,27.237,73600.0
2008-07-17 15:30:00,34.8,34.96,34.58,34.93,107700.0,27.2448,27.3701,27.0726,27.3466,107700.0
2008-07-18 09:30:00,34.98,34.98,34.66,34.89,52200.0,27.3857,27.3857,27.1352,27.3153,52200.0
2008-07-18 10:00:00,34.85,35.0,34.75,34.85,49700.0,27.284,27.4014,27.2057,27.284,49700.0
2008-07-18 10:30:00,34.85,35.09,34.8,35.05,46400.0,27.284,27.4719,27.2448,27.4405,46400.0
2008-07-18 11:00:00,35.07,35.14,34.95,35.06,24600.0,27.4562,27.511,27.3623,27.4484,24600.0
2008-07-18 11:30:00,35.09,35.23,35.01,35.22,43200.0,27.4719,27.5815,27.4092,27.5736,43200.0
2008-07-18 12:00:00,35.21,35.25,35.05,35.12,38700.0,27.5658,27.5971,27.4405,27.4953,38700.0
2008-07-18 12:30:00,35.12,35.15,35.05,35.06,32000.0,27.4953,27.5188,27.4405,27.4484,32000.0
2008-07-18 13:00:00,35.07,35.29,35.07,35.28,53700.0,27.4562,27.6284,27.4562,27.6206,53700.0
2008-07-18 13:30:00,35.19,35.37,35.16,35.2,48200.0,27.5501,27.6911,27.5267,27.558,48200.0
2008-07-18 14:00:00,35.17,35.33,35.13,35.28,47200.0,27.5345,27.6598,27.5032,27.6206,47200.0
2008-07-18 14:30:00,35.26,35.31,35.08,35.31,53100.0,27.605,27.6441,27.464,27.6441,53100.0
2008-07-18 15:00:00,35.3,35.45,35.22,35.25,61400.0,27.6363,27.7537,27.5736,27.5971,61400.0
2008-07-18 15:30:00,35.21,35.33,35.07,35.11,93600.0,27.5658,27.6598,27.4562,27.4875,93600.0
2008-07-21 09:30:00,35.01,35.77,35.01,35.68,33300.0,27.4092,28.0042,27.4092,27.9338,33300.0
2008-07-21 10:00:00,35.73,35.79,35.51,35.78,72600.0,27.9729,28.0199,27.8007,28.0121,72600.0
2008-07-21 10:30:00,35.73,36.19,35.68,36.03,86100.0,27.9729,28.333,27.9338,28.2078,86100.0
2008-07-21 11:00:00,36.0,36.0,35.67,35.74,26700.0,28.1843,28.1843,27.9259,27.9807,26700.0
2008-07-21 11:30:00,35.74,35.77,35.53,35.56,53300.0,27.9807,28.0042,27.8163,27.8398,53300.0
2008-07-21 12:00:00,35.56,35.66,35.54,35.6,42300.0,27.8398,27.9181,27.8242,27.8711,42300.0
2008-07-21 12:30:00,35.61,36.01,35.55,35.83,74400.0,27.879,28.1921,27.832,28.0512,74400.0
2008-07-21 13:00:00,35.79,36.09,35.79,36.02,24900.0,28.0199,28.2548,28.0199,28.2,24900.0
2008-07-21 13:30:00,36.01,36.06,35.87,35.94,42400.0,28.1921,28.2313,28.0825,28.1373,42400.0
2008-07-21 14:00:00,35.94,36.03,35.73,35.75,191300.0,28.1373,28.2078,27.9729,27.9886,191300.0
2008-07-21 14:30:00,35.73,35.77,35.57,35.71,38200.0,27.9729,28.0042,27.8476,27.9573,38200.0
2008-07-21 15:00:00,35.71,36.06,35.71,36.04,49000.0,27.9573,28.2313,27.9573,28.2156,49000.0
2008-07-21 15:30:00,36.05,36.32,36.04,36.32,90500.0,28.2234,28.4348,28.2156,28.4348,90500.0
2008-07-22 09:30:00,34.98,37.23,34.98,36.69,214900.0,27.3857,29.1473,27.3857,28.7245,214900.0
2008-07-22 10:00:00,36.65,37.02,36.6,36.74,66300.0,28.6932,28.9828,28.654,28.7636,66300.0
2008-07-22 10:30:00,36.73,36.73,36.5,36.54,87300.0,28.7558,28.7558,28.5757,28.6071,87300.0
2008-07-22 11:00:00,36.54,36.85,36.51,36.79,54100.0,28.6071,28.8498,28.5836,28.8028,54100.0
2008-07-22 11:30:00,36.84,36.84,36.65,36.74,50900.0,28.8419,28.8419,28.6932,28.7636,50900.0
2008-07-22 12:00:00,36.77,36.91,36.68,36.8,42400.0,28.7871,28.8967,28.7167,28.8106,42400.0
2008-07-22 12:30:00,36.78,36.87,36.7,36.8,35000.0,28.795,28.8654,28.7323,28.8106,35000.0
2008-07-22 13:00:00,36.79,36.8,36.75,36.79,47800.0,28.8028,28.8106,28.7715,28.8028,47800.0
2008-07-22 13:30:00,36.8,36.94,36.75,36.85,55700.0,28.8106,28.9202,28.7715,28.8498,55700.0
2008-07-22 14:00:00,36.83,36.89,36.8,36.84,71700.0,28.8341,28.8811,28.8106,28.8419,71700.0
2008-07-22 14:30:00,36.84,36.95,36.84,36.87,72500.0,28.8419,28.928,28.8419,28.8654,72500.0
2008-07-22 15:00:00,36.87,36.91,36.83,36.83,68400.0,28.8654,28.8967,28.8341,28.8341,68400.0
2008-07-22 15:30:00,36.84,37.32,36.83,37.23,146900.0,28.8419,29.2177,28.8341,29.1473,146900.0
2008-07-23 09:30:00,37.11,38.63,37.11,37.47,54100.0,29.0533,30.2433,29.0533,29.3352,54100.0
2008-07-23 10:00:00,37.47,38.17,37.46,38.04,85000.0,29.3352,29.8832,29.3273,29.7814,85000.0
2008-07-23 10:30:00,38.05,38.72,38.05,38.62,82600.0,29.7892,30.3138,29.7892,30.2355,82600.0
2008-07-23 11:00:00,38.61,39.0,38.58,38.95,63700.0,30.2277,30.533,30.2042,30.4938,63700.0
2008-07-23 11:30:00,38.95,39.0,38.85,38.88,36400.0,30.4938,30.533,30.4156,30.439,36400.0
2008-07-23 12:00:00,38.88,38.96,38.64,38.65,52600.0,30.439,30.5017,30.2511,30.259,52600.0
2008-07-23 12:30:00,38.65,38.83,38.53,38.8,38800.0,30.259,30.3999,30.165,30.3764,38800.0
2008-07-23 13:00:00,38.79,38.82,38.62,38.62,23300.0,30.3686,30.3921,30.2355,30.2355,23300.0
2008-07-23 13:30:00,38.62,38.9,38.53,38.63,48900.0,30.2355,30.4547,30.165,30.2433,48900.0
2008-07-23 14:00:00,38.62,38.79,38.62,38.79,54000.0,30.2355,30.3686,30.2355,30.3686,54000.0
2008-07-23 14:30:00,38.81,38.92,38.44,38.47,53000.0,30.3842,30.4704,30.0946,30.118,53000.0
2008-07-23 15:00:00,38.47,38.53,38.32,38.41,80600.0,30.118,30.165,30.0006,30.0711,80600.0
2008-07-23 15:30:00,38.42,38.58,38.39,38.46,68400.0,30.0789,30.2042,30.0554,30.1102,68400.0
2008-07-24 09:30:00,38.37,38.61,38.18,38.4,30200.0,30.0398,30.2277,29.891,30.0632,30200.0
2008-07-24 10:00:00,38.34,38.39,38.1,38.24,40100.0,30.0163,30.0554,29.8284,29.938,40100.0
2008-07-24 10:30:00,38.26,38.29,38.12,38.17,35100.0,29.9536,29.9771,29.844,29.8832,35100.0
2008-07-24 11:00:00,38.16,38.23,37.82,37.82,75300.0,29.8754,29.9302,29.6092,29.6092,75300.0
2008-07-24 11:30:00,37.84,38.05,37.72,38.01,33000.0,29.6248,29.7892,29.5309,29.7579,33000.0
2008-07-24 12:00:00,38.03,38.03,37.91,37.96,36900.0,29.7736,29.7736,29.6796,29.7188,36900.0
2008-07-24 12:30:00,37.97,38.02,37.8,37.92,20500.0,29.7266,29.7657,29.5935,29.6875,20500.0
2008-07-24 13:00:00,37.91,38.01,37.8,37.95,69900.0,29.6796,29.7579,29.5935,29.7109,69900.0
2008-07-24 13:30:00,37.96,38.03,37.91,37.93,25400.0,29.7188,29.7736,29.6796,29.6953,25400.0
2008-07-24 14:00:00,37.96,38.03,37.88,37.88,55800.0,29.7188,29.7736,29.6561,29.6561,55800.0
2008-07-24 14:30:00,37.89,37.89,37.58,37.81,49400.0,29.664,29.664,29.4213,29.6013,49400.0
2008-07-24 15:00:00,37.79,37.88,37.68,37.7,51200.0,29.5857,29.6561,29.4996,29.5152,51200.0
2008-07-24 15:30:00,37.7,38.0,37.67,37.88,134200.0,29.5152,29.7501,29.4917,29.6561,134200.0
2008-07-25 09:30:00,38.13,38.32,37.91,38.27,33100.0,29.8519,30.0006,29.6796,29.9615,33100.0
2008-07-25 10:00:00,38.29,38.49,37.99,38.04,77000.0,29.9771,30.1337,29.7423,29.7814,77000.0
2008-07-25 10:30:00,38.03,38.3,38.03,38.3,39500.0,29.7736,29.985,29.7736,29.985,39500.0
2008-07-25 11:00:00,38.3,38.3,38.0,38.12,61200.0,29.985,29.985,29.7501,29.844,61200.0
2008-07-25 11:30:00,38.12,38.21,38.05,38.21,41300.0,29.844,29.9145,29.7892,29.9145,41300.0
2008-07-25 12:00:00,38.2,38.3,38.11,38.26,44500.0,29.9067,29.985,29.8362,29.9536,44500.0
2008-07-25 12:30:00,38.22,38.3,38.13,38.26,26400.0,29.9223,29.985,29.8519,29.9536,26400.0
2008-07-25 13:00:00,38.25,38.4,38.15,38.16,35400.0,29.9458,30.0632,29.8675,29.8754,35400.0
2008-07-25 13:30:00,38.15,38.27,38.02,38.18,71300.0,29.8675,29.9615,29.7657,29.891,71300.0
2008-07-25 14:00:00,38.16,38.26,38.07,38.14,33100.0,29.8754,29.9536,29.8049,29.8597,33100.0
2008-07-25 14:30:00,38.14,38.25,38.1,38.17,24000.0,29.8597,29.9458,29.8284,29.8832,24000.0
2008-07-25 15:00:00,38.18,38.22,38.06,38.14,64000.0,29.891,29.9223,29.7971,29.8597,64000.0
2008-07-25 15:30:00,38.14,38.22,38.05,38.15,48900.0,29.8597,29.9223,29.7892,29.8675,48900.0
2008-07-28 09:30:00,38.15,38.23,37.99,38.16,36100.0,29.8675,29.9302,29.7423,29.8754,36100.0
2008-07-28 10:00:00,38.15,38.3,38.07,38.28,23900.0,29.8675,29.985,29.8049,29.9693,23900.0
2008-07-28 10:30:00,38.29,38.32,38.15,38.18,20200.0,29.9771,30.0006,29.8675,29.891,20200.0
2008-07-28 11:00:00,38.15,38.18,37.74,37.92,83400.0,29.8675,29.891,29.5465,29.6875,83400.0
2008-07-28 11:30:00,37.94,38.1,37.74,37.97,56400.0,29.7031,29.8284,29.5465,29.7266,56400.0
2008-07-28 12:00:00,37.96,37.96,37.73,37.8,45800.0,29.7188,29.7188,29.5387,29.5935,45800.0
2008-07-28 12:30:00,37.82,37.85,37.6,37.7,24800.0,29.6092,29.6327,29.4369,29.5152,24800.0
2008-07-28 13:00:00,37.7,37.82,37.69,37.82,28000.0,29.5152,29.6092,29.5074,29.6092,28000.0
2008-07-28 13:30:00,37.82,37.84,37.72,37.75,25200.0,29.6092,29.6248,29.5309,29.5544,25200.0
2008-07-28 14:00:00,37.75,37.82,37.71,37.73,30500.0,29.5544,29.6092,29.523,29.5387,30500.0
2008-07-28 14:30:00,37.75,37.88,37.59,37.63,47900.0,29.5544,29.6561,29.4291,29.4604,47900.0
2008-07-28 15:00:00,37.63,37.82,37.63,37.8,59000.0,29.4604,29.6092,29.4604,29.5935,59000.0
2008-07-28 15:30:00,37.79,37.88,37.72,37.76,74100.0,29.5857,29.6561,29.5309,29.5622,74100.0
2008-07-29 09:30:00,37.92,38.26,37.54,38.12,40600.0,29.6875,29.9536,29.39,29.844,40600.0
2008-07-29 10:00:00,38.2,38.32,38.05,38.09,23000.0,29.9067,30.0006,29.7892,29.8205,23000.0
2008-07-29 10:30:00,38.08,38.26,38.08,38.16,26400.0,29.8127,29.9536,29.8127,29.8754,26400.0
2008-07-29 11:00:00,38.19,38.28,38.12,38.21,40600.0,29.8988,29.9693,29.844,29.9145,40600.0
2008-07-29 11:30:00,38.2,38.29,38.14,38.15,26500.0,29.9067,29.9771,29.8597,29.8675,26500.0
2008-07-29 12:00:00,38.15,38.28,38.14,38.28,24300.0,29.8675,29.9693,29.8597,29.9693,24300.0
2008-07-29 12:30:00,38.27,38.27,38.13,38.25,14000.0,29.9615,29.9615,29.8519,29.9458,14000.0
2008-07-29 13:00:00,38.24,38.34,38.11,38.28,22200.0,29.938,30.0163,29.8362,29.9693,22200.0
2008-07-29 13:30:00,38.29,38.38,38.26,38.35,13600.0,29.9771,30.0476,29.9536,30.0241,13600.0
2008-07-29 14:00:00,38.35,38.35,38.12,38.23,20500.0,30.0241,30.0241,29.844,29.9302,20500.0
2008-07-29 14:30:00,38.24,38.33,38.06,38.22,31100.0,29.938,30.0084,29.7971,29.9223,31100.0
2008-07-29 15:00:00,38.23,38.32,38.17,38.28,22600.0,29.9302,30.0006,29.8832,29.9693,22600.0
2008-07-29 15:30:00,38.28,38.34,38.19,38.28,40200.0,29.9693,30.0163,29.8988,29.9693,40200.0
2008-07-30 09:30:00,38.58,38.58,38.22,38.41,40000.0,30.2042,30.2042,29.9223,30.0711,40000.0
2008-07-30 10:00:00,38.47,38.66,38.39,38.64,29500.0,30.118,30.2668,30.0554,30.2511,29500.0
2008-07-30 10:30:00,38.67,38.7,38.46,38.49,37900.0,30.2746,30.2981,30.1102,30.1337,37900.0
2008-07-30 11:00:00,38.5,38.59,38.46,38.55,27000.0,30.1415,30.212,30.1102,30.1807,27000.0
2008-07-30 11:30:00,38.57,38.65,38.52,38.59,19900.0,30.1963,30.259,30.1572,30.212,19900.0
2008-07-30 12:00:00,38.59,38.6,38.42,38.46,40900.0,30.212,30.2198,30.0789,30.1102,40900.0
2008-07-30 12:30:00,38.46,38.46,38.09,38.15,52200.0,30.1102,30.1102,29.8205,29.8675,52200.0
2008-07-30 13:00:00,38.14,38.23,38.0,38.22,50600.0,29.8597,29.9302,29.7501,29.9223,50600.0
2008-07-30 13:30:00,38.24,38.29,38.15,38.22,28100.0,29.938,29.9771,29.8675,29.9223,28100.0
2008-07-30 14:00:00,38.23,38.37,38.19,38.37,53500.0,29.9302,30.0398,29.8988,30.0398,53500.0
2008-07-30 14:30:00,38.35,38.45,38.34,38.45,32900.0,30.0241,30.1024,30.0163,30.1024,32900.0
2008-07-30 15:00:00,38.46,38.65,38.42,38.63,29000.0,30.1102,30.259,30.0789,30.2433,29000.0
2008-07-30 15:30:00,38.69,38.9,38.66,38.83,49700.0,30.2903,30.4547,30.2668,30.3999,49700.0
2008-07-31 09:30:00,38.7,38.75,38.29,38.56,30800.0,30.2981,30.3373,29.9771,30.1885,30800.0
2008-07-31 10:00:00,38.5,38.94,38.4,38.87,31400.0,30.1415,30.486,30.0632,30.4312,31400.0
2008-07-31 10:30:00,38.85,38.88,38.72,38.75,17700.0,30.4156,30.439,30.3138,30.3373,17700.0
2008-07-31 11:00:00,38.74,38.84,38.67,38.67,26300.0,30.3294,30.4077,30.2746,30.2746,26300.0
2008-07-31 11:30:00,38.66,38.66,38.42,38.49,18800.0,30.2668,30.2668,30.0789,30.1337,18800.0
2008-07-31 12:00:00,38.51,38.51,38.19,38.23,27100.0,30.1494,30.1494,29.8988,29.9302,27100.0
2008-07-31 12:30:00,38.23,38.39,38.23,38.26,19800.0,29.9302,30.0554,29.9302,29.9536,19800.0
2008-07-31 13:00:00,38.27,38.43,38.25,38.36,14900.0,29.9615,30.0867,29.9458,30.0319,14900.0
2008-07-31 13:30:00,38.39,38.47,38.24,38.26,18300.0,30.0554,30.118,29.938,29.9536,18300.0
2008-07-31 14:00:00,38.26,38.39,38.23,38.26,26100.0,29.9536,30.0554,29.9302,29.9536,26100.0
2008-07-31 14:30:00,38.28,38.53,38.27,38.52,25600.0,29.9693,30.165,29.9615,30.1572,25600.0
2008-07-31 15:00:00,38.49,38.54,38.12,38.13,84700.0,30.1337,30.1729,29.844,29.8519,84700.0
2008-07-31 15:30:00,38.13,38.17,37.83,37.84,138700.0,29.8519,29.8832,29.617,29.6248,138700.0
2008-08-01 09:30:00,37.95,37.95,37.47,37.69,36100.0,29.7109,29.7109,29.3352,29.5074,36100.0
2008-08-01 10:00:00,37.72,37.85,37.55,37.76,75100.0,29.5309,29.6327,29.3978,29.5622,75100.0
2008-08-01 10:30:00,37.75,38.09,37.75,38.07,15100.0,29.5544,29.8205,29.5544,29.8049,15100.0
2008-08-01 11:00:00,38.09,38.12,37.84,37.98,22200.0,29.8205,29.844,29.6248,29.7344,22200.0
2008-08-01 11:30:00,37.99,38.14,37.95,37.99,43100.0,29.7423,29.8597,29.7109,29.7423,43100.0
2008-08-01 12:00:00,37.99,38.11,37.88,37.96,26100.0,29.7423,29.8362,29.6561,29.7188,26100.0
2008-08-01 12:30:00,37.99,38.0,37.92,37.96,19500.0,29.7423,29.7501,29.6875,29.7188,19500.0
2008-08-01 13:00:00,37.96,38.1,37.95,38.09,26300.0,29.7188,29.8284,29.7109,29.8205,26300.0
2008-08-01 13:30:00,38.09,38.19,37.99,38.12,20400.0,29.8205,29.8988,29.7423,29.844,20400.0
2008-08-01 14:00:00,38.13,38.2,38.02,38.19,38800.0,29.8519,29.9067,29.7657,29.8988,38800.0
2008-08-01 14:30:00,38.2,38.31,38.05,38.3,44300.0,29.9067,29.9928,29.7892,29.985,44300.0
2008-08-01 15:00:00,38.31,38.37,38.15,38.23,39800.0,29.9928,30.0398,29.8675,29.9302,39800.0
2008-08-01 15:30:00,38.23,38.33,38.08,38.17,73700.0,29.9302,30.0084,29.8127,29.8832,73700.0
2008-08-04 09:30:00,38.25,38.25,37.7,37.92,29800.0,29.9458,29.9458,29.5152,29.6875,29800.0
2008-08-04 10:00:00,37.92,38.01,37.61,37.71,41500.0,29.6875,29.7579,29.4448,29.523,41500.0
2008-08-04 10:30:00,37.69,37.7,37.26,37.33,38600.0,29.5074,29.5152,29.1707,29.2255,38600.0
2008-08-04 11:00:00,37.32,37.32,37.13,37.19,18600.0,29.2177,29.2177,29.069,29.1159,18600.0
2008-08-04 11:30:00,37.19,37.54,37.17,37.48,19100.0,29.1159,29.39,29.1003,29.343,19100.0
2008-08-04 12:00:00,37.5,37.57,37.48,37.55,12900.0,29.3586,29.4134,29.343,29.3978,12900.0
2008-08-04 12:30:00,37.55,37.57,37.4,37.41,14800.0,29.3978,29.4134,29.2803,29.2882,14800.0
2008-08-04 13:00:00,37.4,37.44,37.31,37.37,15200.0,29.2803,29.3117,29.2099,29.2569,15200.0
2008-08-04 13:30:00,37.37,37.53,37.37,37.53,10100.0,29.2569,29.3821,29.2569,29.3821,10100.0
2008-08-04 14:00:00,37.54,37.8,37.5,37.75,49700.0,29.39,29.5935,29.3586,29.5544,49700.0
2008-08-04 14:30:00,37.75,37.97,37.75,37.93,25600.0,29.5544,29.7266,29.5544,29.6953,25600.0
2008-08-04 15:00:00,37.95,37.96,37.61,37.61,39400.0,29.7109,29.7188,29.4448,29.4448,39400.0
2008-08-04 15:30:00,37.61,37.77,37.49,37.63,65100.0,29.4448,29.57,29.3508,29.4604,65100.0
2008-08-05 09:30:00,38.04,38.39,37.95,38.39,30500.0,29.7814,30.0554,29.7109,30.0554,30500.0
2008-08-05 10:00:00,38.39,38.61,38.37,38.54,41100.0,30.0554,30.2277,30.0398,30.1729,41100.0
2008-08-05 10:30:00,38.55,38.65,38.36,38.61,54600.0,30.1807,30.259,30.0319,30.2277,54600.0
2008-08-05 11:00:00,38.63,38.63,38.43,38.48,33700.0,30.2433,30.2433,30.0867,30.1259,33700.0
2008-08-05 11:30:00,38.48,38.69,38.44,38.69,20600.0,30.1259,30.2903,30.0946,30.2903,20600.0
2008-08-05 12:00:00,38.67,38.67,38.55,38.59,16500.0,30.2746,30.2746,30.1807,30.212,16500.0
2008-08-05 12:30:00,38.57,38.75,38.55,38.74,36200.0,30.1963,30.3373,30.1807,30.3294,36200.0
2008-08-05 13:00:00,38.73,38.82,38.72,38.81,28000.0,30.3216,30.3921,30.3138,30.3842,28000.0
2008-08-05 13:30:00,38.81,38.92,38.79,38.86,33500.0,30.3842,30.4704,30.3686,30.4234,33500.0
2008-08-05 14:00:00,38.85,39.03,38.69,38.96,52300.0,30.4156,30.5565,30.2903,30.5017,52300.0
2008-08-05 14:30:00,39.0,39.17,38.94,39.1,61500.0,30.533,30.6661,30.486,30.6113,61500.0
2008-08-05 15:00:00,39.09,39.14,38.94,39.04,68000.0,30.6034,30.6426,30.486,30.5643,68000.0
2008-08-05 15:30:00,39.03,39.31,38.96,39.29,70200.0,30.5565,30.7757,30.5017,30.76,70200.0
2008-08-06 09:30:00,39.16,39.37,38.96,39.1,36100.0,30.6582,30.8227,30.5017,30.6113,36100.0
2008-08-06 10:00:00,39.09,39.2,38.86,39.11,26600.0,30.6034,30.6896,30.4234,30.6191,26600.0
2008-08-06 10:30:00,39.13,39.28,39.0,39.15,61000.0,30.6348,30.7522,30.533,30.6504,61000.0
2008-08-06 11:00:00,39.15,39.34,39.06,39.33,20900.0,30.6504,30.7992,30.58,30.7913,20900.0
2008-08-06 11:30:00,39.3,39.3,39.03,39.06,56600.0,30.7679,30.7679,30.5565,30.58,56600.0
2008-08-06 12:00:00,39.04,39.06,38.78,38.97,89700.0,30.5643,30.58,30.3607,30.5095,89700.0
2008-08-06 12:30:00,39.0,39.04,38.93,38.96,16700.0,30.533,30.5643,30.4782,30.5017,16700.0
2008-08-06 13:00:00,38.96,39.0,38.92,38.98,21600.0,30.5017,30.533,30.4704,30.5173,21600.0
2008-08-06 13:30:00,38.98,39.12,38.95,39.12,29400.0,30.5173,30.6269,30.4938,30.6269,29400.0
2008-08-06 14:00:00,39.13,39.31,39.1,39.21,27300.0,30.6348,30.7757,30.6113,30.6974,27300.0
2008-08-06 14:30:00,39.24,39.47,39.16,39.4,37700.0,30.7209,30.9009,30.6582,30.8461,37700.0
2008-08-06 15:00:00,39.4,39.45,39.37,39.42,61300.0,30.8461,30.8853,30.8227,30.8618,61300.0
2008-08-06 15:30:00,39.42,39.42,39.21,39.22,65100.0,30.8618,30.8618,30.6974,30.7052,65100.0
2008-08-07 09:30:00,38.86,38.87,38.45,38.72,50800.0,30.4234,30.4312,30.1024,30.3138,50800.0
2008-08-07 10:00:00,38.75,38.99,38.69,38.74,25300.0,30.3373,30.5252,30.2903,30.3294,25300.0
2008-08-07 10:30:00,38.74,38.78,38.68,38.74,17300.0,30.3294,30.3607,30.2825,30.3294,17300.0
2008-08-07 11:00:00,38.77,38.86,38.69,38.82,44200.0,30.3529,30.4234,30.2903,30.3921,44200.0
2008-08-07 11:30:00,38.81,38.9,38.79,38.85,26700.0,30.3842,30.4547,30.3686,30.4156,26700.0
2008-08-07 12:00:00,38.85,38.89,38.77,38.89,21600.0,30.4156,30.4469,30.3529,30.4469,21600.0
2008-08-07 12:30:00,38.9,38.97,38.82,38.82,28000.0,30.4547,30.5095,30.3921,30.3921,28000.0
2008-08-07 13:00:00,38.85,38.97,38.78,38.97,24900.0,30.4156,30.5095,30.3607,30.5095,24900.0
2008-08-07 13:30:00,38.98,39.02,38.83,38.86,33500.0,30.5173,30.5486,30.3999,30.4234,33500.0
2008-08-07 14:00:00,38.85,38.94,38.81,38.88,20500.0,30.4156,30.486,30.3842,30.439,20500.0
2008-08-07 14:30:00,38.88,39.09,38.86,39.01,70700.0,30.439,30.6034,30.4234,30.5408,70700.0
2008-08-07 15:00:00,38.98,39.03,38.81,38.86,30800.0,30.5173,30.5565,30.3842,30.4234,30800.0
2008-08-07 15:30:00,38.86,38.87,38.75,38.83,68300.0,30.4234,30.4312,30.3373,30.3999,68300.0
2008-08-08 09:30:00,38.55,39.19,38.55,38.8,28900.0,30.1807,30.6817,30.1807,30.3764,28900.0
2008-08-08 10:00:00,38.81,39.31,38.77,39.19,114500.0,30.3842,30.7757,30.3529,30.6817,114500.0
2008-08-08 10:30:00,39.21,39.4,39.2,39.21,77900.0,30.6974,30.8461,30.6896,30.6974,77900.0
2008-08-08 11:00:00,39.18,39.4,39.15,39.37,19600.0,30.6739,30.8461,30.6504,30.8227,19600.0
2008-08-08 11:30:00,39.36,39.4,39.32,39.39,16200.0,30.8148,30.8461,30.7835,30.8383,16200.0
2008-08-08 12:00:00,39.37,39.43,39.32,39.4,26600.0,30.8227,30.8696,30.7835,30.8461,26600.0
2008-08-08 12:30:00,39.39,39.56,39.37,39.44,35200.0,30.8383,30.9714,30.8227,30.8775,35200.0
2008-08-08 13:00:00,39.42,39.42,39.33,39.4,14300.0,30.8618,30.8618,30.7913,30.8461,14300.0
2008-08-08 13:30:00,39.4,39.6,39.39,39.44,37800.0,30.8461,31.0027,30.8383,30.8775,37800.0
2008-08-08 14:00:00,39.45,39.53,39.43,39.52,17800.0,30.8853,30.9479,30.8696,30.9401,17800.0
2008-08-08 14:30:00,39.53,39.54,39.28,39.3,37500.0,30.9479,30.9557,30.7522,30.7679,37500.0
2008-08-08 15:00:00,39.3,39.33,39.09,39.2,56400.0,30.7679,30.7913,30.6034,30.6896,56400.0
2008-08-08 15:30:00,39.2,39.48,39.2,39.42,56500.0,30.6896,30.9088,30.6896,30.8618,56500.0
2008-08-11 09:30:00,39.27,39.54,39.19,39.54,15000.0,30.7444,30.9557,30.6817,30.9557,15000.0
2008-08-11 10:00:00,39.54,39.59,39.37,39.38,15500.0,30.9557,30.9949,30.8227,30.8305,15500.0
2008-08-11 10:30:00,39.38,39.48,39.38,39.43,17900.0,30.8305,30.9088,30.8305,30.8696,17900.0
2008-08-11 11:00:00,39.44,39.65,39.44,39.58,33600.0,30.8775,31.0419,30.8775,30.9871,33600.0
2008-08-11 11:30:00,39.58,39.82,39.52,39.82,39500.0,30.9871,31.175,30.9401,31.175,39500.0
2008-08-11 12:00:00,39.82,40.0,39.79,39.96,17400.0,31.175,31.3159,31.1515,31.2846,17400.0
2008-08-11 12:30:00,39.95,39.95,39.68,39.77,29700.0,31.2767,31.2767,31.0654,31.1358,29700.0
2008-08-11 13:00:00,39.75,39.92,39.72,39.84,17500.0,31.1202,31.2533,31.0967,31.1906,17500.0
2008-08-11 13:30:00,39.87,40.0,39.87,39.89,20500.0,31.2141,31.3159,31.2141,31.2298,20500.0
2008-08-11 14:00:00,39.91,39.96,39.78,39.85,26100.0,31.2454,31.2846,31.1436,31.1984,26100.0
2008-08-11 14:30:00,39.84,39.91,39.74,39.88,28300.0,31.1906,31.2454,31.1123,31.2219,28300.0
2008-08-11 15:00:00,39.87,40.04,39.87,40.04,50800.0,31.2141,31.3472,31.2141,31.3472,50800.0
2008-08-11 15:30:00,40.05,40.11,39.86,40.09,45600.0,31.355,31.402,31.2063,31.3863,45600.0
2008-08-12 09:30:00,40.04,40.04,39.32,39.56,40800.0,31.3472,31.3472,30.7835,30.9714,40800.0
2008-08-12 10:00:00,39.58,39.67,39.49,39.58,25300.0,30.9871,31.0575,30.9166,30.9871,25300.0
2008-08-12 10:30:00,39.59,39.74,39.53,39.74,25200.0,30.9949,31.1123,30.9479,31.1123,25200.0
2008-08-12 11:00:00,39.74,39.94,39.71,39.92,22300.0,31.1123,31.2689,31.0888,31.2533,22300.0
2008-08-12 11:30:00,39.95,39.96,39.77,39.77,29100.0,31.2767,31.2846,31.1358,31.1358,29100.0
2008-08-12 12:00:00,39.77,39.77,39.7,39.75,12100.0,31.1358,31.1358,31.081,31.1202,12100.0
2008-08-12 12:30:00,39.72,39.79,39.7,39.77,8800.0,31.0967,31.1515,31.081,31.1358,8800.0
2008-08-12 13:00:00,39.76,39.81,39.72,39.74,28300.0,31.128,31.1671,31.0967,31.1123,28300.0
2008-08-12 13:30:00,39.73,39.73,39.6,39.6,16900.0,31.1045,31.1045,31.0027,31.0027,16900.0
2008-08-12 14:00:00,39.63,39.75,39.6,39.71,17500.0,31.0262,31.1202,31.0027,31.0888,17500.0
2008-08-12 14:30:00,39.7,39.73,39.67,39.7,31400.0,31.081,31.1045,31.0575,31.081,31400.0
2008-08-12 15:00:00,39.7,39.7,39.57,39.59,35500.0,31.081,31.081,30.9792,30.9949,35500.0
2008-08-12 15:30:00,39.61,39.69,39.42,39.62,47500.0,31.0106,31.0732,30.8618,31.0184,47500.0
2008-08-13 09:30:00,39.45,39.57,39.14,39.4,12900.0,30.8853,30.9792,30.6426,30.8461,12900.0
2008-08-13 10:00:00,39.42,39.56,39.37,39.42,12200.0,30.8618,30.9714,30.8227,30.8618,12200.0
2008-08-13 10:30:00,39.38,39.54,39.25,39.5,23300.0,30.8305,30.9557,30.7287,30.9244,23300.0
2008-08-13 11:00:00,39.49,39.49,39.18,39.22,18400.0,30.9166,30.9166,30.6739,30.7052,18400.0
2008-08-13 11:30:00,39.25,39.25,39.02,39.04,13900.0,30.7287,30.7287,30.5486,30.5643,13900.0
2008-08-13 12:00:00,39.04,39.13,38.95,38.95,17000.0,30.5643,30.6348,30.4938,30.4938,17000.0
2008-08-13 12:30:00,38.96,39.0,38.88,38.96,25800.0,30.5017,30.533,30.439,30.5017,25800.0
2008-08-13 13:00:00,38.95,38.97,38.89,38.95,74100.0,30.4938,30.5095,30.4469,30.4938,74100.0
2008-08-13 13:30:00,38.95,39.26,38.94,39.26,89800.0,30.4938,30.7365,30.486,30.7365,89800.0
2008-08-13 14:00:00,39.23,39.44,39.18,39.4,38700.0,30.7131,30.8775,30.6739,30.8461,38700.0
2008-08-13 14:30:00,39.39,39.52,39.31,39.5,64100.0,30.8383,30.9401,30.7757,30.9244,64100.0
2008-08-13 15:00:00,39.48,39.59,39.43,39.59,55500.0,30.9088,30.9949,30.8696,30.9949,55500.0
2008-08-13 15:30:00,39.58,39.65,39.4,39.62,59000.0,30.9871,31.0419,30.8461,31.0184,59000.0
2008-08-14 09:30:00,39.33,39.42,38.97,39.42,14900.0,30.7913,30.8618,30.5095,30.8618,14900.0
2008-08-14 10:00:00,39.43,39.62,39.37,39.47,17500.0,30.8696,31.0184,30.8227,30.9009,17500.0
2008-08-14 10:30:00,39.48,39.61,39.45,39.5,32500.0,30.9088,31.0106,30.8853,30.9244,32500.0
2008-08-14 11:00:00,39.5,39.57,39.41,39.54,22800.0,30.9244,30.9792,30.854,30.9557,22800.0
2008-08-14 11:30:00,39.54,39.81,39.49,39.77,44300.0,30.9557,31.1671,30.9166,31.1358,44300.0
2008-08-14 12:00:00,39.79,39.88,39.74,39.77,20800.0,31.1515,31.2219,31.1123,31.1358,20800.0
2008-08-14 12:30:00,39.76,39.91,39.67,39.87,34300.0,31.128,31.2454,31.0575,31.2141,34300.0
2008-08-14 13:00:00,39.85,39.88,39.75,39.77,12100.0,31.1984,31.2219,31.1202,31.1358,12100.0
2008-08-14 13:30:00,39.75,39.82,39.63,39.82,39500.0,31.1202,31.175,31.0262,31.175,39500.0
2008-08-14 14:00:00,39.82,39.99,39.78,39.98,28000.0,31.175,31.3081,31.1436,31.3002,28000.0
2008-08-14 14:30:00,39.94,39.99,39.88,39.94,20100.0,31.2689,31.3081,31.2219,31.2689,20100.0
2008-08-14 15:00:00,39.94,40.0,39.91,39.97,72000.0,31.2689,31.3159,31.2454,31.2924,72000.0
2008-08-14 15:30:00,39.98,40.06,39.93,39.95,143500.0,31.3002,31.3629,31.2611,31.2767,143500.0
2008-08-15 09:30:00,40.21,40.35,39.92,40.11,32700.0,31.4803,31.5899,31.2533,31.402,32700.0
2008-08-15 10:00:00,40.07,40.1,39.63,39.8,20500.0,31.3707,31.3942,31.0262,31.1593,20500.0
2008-08-15 10:30:00,39.78,40.06,39.78,40.03,11200.0,31.1436,31.3629,31.1436,31.3394,11200.0
2008-08-15 11:00:00,40.0,40.06,39.92,40.05,6600.0,31.3159,31.3629,31.2533,31.355,6600.0
2008-08-15 11:30:00,40.05,40.1,40.0,40.08,15900.0,31.355,31.3942,31.3159,31.3785,15900.0
2008-08-15 12:00:00,40.11,40.17,40.05,40.13,22100.0,31.402,31.449,31.355,31.4177,22100.0
2008-08-15 12:30:00,40.12,40.26,39.99,40.0,29000.0,31.4098,31.5194,31.3081,31.3159,29000.0
2008-08-15 13:00:00,40.0,40.06,39.98,40.01,11900.0,31.3159,31.3629,31.3002,31.3237,11900.0
2008-08-15 13:30:00,40.0,40.12,40.0,40.04,20500.0,31.3159,31.4098,31.3159,31.3472,20500.0
2008-08-15 14:00:00,40.03,40.04,39.88,39.94,16200.0,31.3394,31.3472,31.2219,31.2689,16200.0
2008-08-15 14:30:00,39.91,39.95,39.86,39.93,8500.0,31.2454,31.2767,31.2063,31.2611,8500.0
2008-08-15 15:00:00,39.93,40.0,39.91,39.98,23600.0,31.2611,31.3159,31.2454,31.3002,23600.0
2008-08-15 15:30:00,39.99,40.0,39.84,39.89,47600.0,31.3081,31.3159,31.1906,31.2298,47600.0
2008-08-18 09:30:00,39.99,39.99,39.62,39.71,22800.0,31.3081,31.3081,31.0184,31.0888,22800.0
2008-08-18 10:00:00,39.74,39.85,39.67,39.85,19000.0,31.1123,31.1984,31.0575,31.1984,19000.0
2008-08-18 10:30:00,39.85,39.88,39.74,39.75,11200.0,31.1984,31.2219,31.1123,31.1202,11200.0
2008-08-18 11:00:00,39.74,39.83,39.6,39.69,12500.0,31.1123,31.1828,31.0027,31.0732,12500.0
2008-08-18 11:30:00,39.65,39.76,39.64,39.64,12600.0,31.0419,31.128,31.034,31.034,12600.0
2008-08-18 12:00:00,39.61,39.75,39.52,39.74,18500.0,31.0106,31.1202,30.9401,31.1123,18500.0
2008-08-18 12:30:00,39.75,39.75,39.42,39.42,18700.0,31.1202,31.1202,30.8618,30.8618,18700.0
2008-08-18 13:00:00,39.47,39.59,39.46,39.56,5600.0,30.9009,30.9949,30.8931,30.9714,5600.0
2008-08-18 13:30:00,39.54,39.62,39.44,39.44,18100.0,30.9557,31.0184,30.8775,30.8775,18100.0
2008-08-18 14:00:00,39.44,39.44,39.28,39.36,15600.0,30.8775,30.8775,30.7522,30.8148,15600.0
2008-08-18 14:30:00,39.34,39.4,39.25,39.35,28900.0,30.7992,30.8461,30.7287,30.807,28900.0
2008-08-18 15:00:00,39.35,39.4,39.2,39.38,23600.0,30.807,30.8461,30.6896,30.8305,23600.0
2008-08-18 15:30:00,39.37,39.63,39.36,39.58,53900.0,30.8227,31.0262,30.8148,30.9871,53900.0
2008-08-19 09:30:00,39.32,39.42,39.04,39.2,22500.0,30.7835,30.8618,30.5643,30.6896,22500.0
2008-08-19 10:00:00,39.2,39.2,39.0,39.04,18100.0,30.6896,30.6896,30.533,30.5643,18100.0
2008-08-19 10:30:00,39.05,39.15,39.0,39.06,12200.0,30.5721,30.6504,30.533,30.58,12200.0
2008-08-19 11:00:00,39.03,39.1,39.02,39.09,13800.0,30.5565,30.6113,30.5486,30.6034,13800.0
2008-08-19 11:30:00,39.06,39.08,38.94,38.94,16300.0,30.58,30.5956,30.486,30.486,16300.0
2008-08-19 12:00:00,38.93,39.01,38.89,38.94,16300.0,30.4782,30.5408,30.4469,30.486,16300.0
2008-08-19 12:30:00,38.95,39.07,38.94,39.05,13000.0,30.4938,30.5878,30.486,30.5721,13000.0
2008-08-19 13:00:00,39.06,39.15,39.03,39.15,11300.0,30.58,30.6504,30.5565,30.6504,11300.0
2008-08-19 13:30:00,39.13,39.21,39.03,39.03,10800.0,30.6348,30.6974,30.5565,30.5565,10800.0
2008-08-19 14:00:00,39.03,39.12,38.98,38.98,15900.0,30.5565,30.6269,30.5173,30.5173,15900.0
2008-08-19 14:30:00,38.99,39.05,38.88,39.02,8700.0,30.5252,30.5721,30.439,30.5486,8700.0
2008-08-19 15:00:00,38.97,39.01,38.81,38.87,29500.0,30.5095,30.5408,30.3842,30.4312,29500.0
2008-08-19 15:30:00,38.87,38.89,38.75,38.86,36000.0,30.4312,30.4469,30.3373,30.4234,36000.0
2008-08-20 09:30:00,39.09,39.2,38.33,38.47,28700.0,30.6034,30.6896,30.0084,30.118,28700.0
2008-08-20 10:00:00,38.47,38.71,38.33,38.59,23700.0,30.118,30.3059,30.0084,30.212,23700.0
2008-08-20 10:30:00,38.6,38.92,38.45,38.91,32400.0,30.2198,30.4704,30.1024,30.4625,32400.0
2008-08-20 11:00:00,38.91,38.94,38.42,38.47,58700.0,30.4625,30.486,30.0789,30.118,58700.0
2008-08-20 11:30:00,38.46,38.49,38.33,38.39,15200.0,30.1102,30.1337,30.0084,30.0554,15200.0
2008-08-20 12:00:00,38.41,38.42,38.26,38.41,13300.0,30.0711,30.0789,29.9536,30.0711,13300.0
2008-08-20 12:30:00,38.41,38.41,38.14,38.25,21500.0,30.0711,30.0711,29.8597,29.9458,21500.0
2008-08-20 13:00:00,38.26,38.39,38.18,38.39,32300.0,29.9536,30.0554,29.891,30.0554,32300.0
2008-08-20 13:30:00,38.41,38.49,38.35,38.44,12400.0,30.0711,30.1337,30.0241,30.0946,12400.0
2008-08-20 14:00:00,38.44,38.45,38.07,38.21,18800.0,30.0946,30.1024,29.8049,29.9145,18800.0
2008-08-20 14:30:00,38.2,38.37,38.17,38.3,32000.0,29.9067,30.0398,29.8832,29.985,32000.0
2008-08-20 15:00:00,38.28,38.41,38.26,38.37,28500.0,29.9693,30.0711,29.9536,30.0398,28500.0
2008-08-20 15:30:00,38.36,38.44,38.19,38.41,85900.0,30.0319,30.0946,29.8988,30.0711,85900.0
2008-08-21 09:30:00,38.09,38.11,37.83,37.89,23400.0,29.8205,29.8362,29.617,29.664,23400.0
2008-08-21 10:00:00,37.88,38.08,37.83,38.01,53800.0,29.6561,29.8127,29.617,29.7579,53800.0
2008-08-21 10:30:00,37.98,37.98,37.49,37.71,18600.0,29.7344,29.7344,29.3508,29.523,18600.0
2008-08-21 11:00:00,37.74,37.98,37.7,37.97,44500.0,29.5465,29.7344,29.5152,29.7266,44500.0
2008-08-21 11:30:00,37.99,38.06,37.89,38.03,30100.0,29.7423,29.7971,29.664,29.7736,30100.0
2008-08-21 12:00:00,38.04,38.1,37.93,37.97,49500.0,29.7814,29.8284,29.6953,29.7266,49500.0
2008-08-21 12:30:00,37.96,38.02,37.89,37.96,18800.0,29.7188,29.7657,29.664,29.7188,18800.0
2008-08-21 13:00:00,37.97,38.07,37.96,38.02,59200.0,29.7266,29.8049,29.7188,29.7657,59200.0
2008-08-21 13:30:00,38.03,38.15,37.99,38.01,86400.0,29.7736,29.8675,29.7423,29.7579,86400.0
2008-08-21 14:00:00,38.01,38.08,37.96,38.0,68900.0,29.7579,29.8127,29.7188,29.7501,68900.0
2008-08-21 14:30:00,38.01,38.07,37.98,38.05,40400.0,29.7579,29.8049,29.7344,29.7892,40400.0
2008-08-21 15:00:00,38.05,38.14,37.99,38.05,78100.0,29.7892,29.8597,29.7423,29.7892,78100.0
2008-08-21 15:30:00,38.04,38.16,38.04,38.1,97300.0,29.7814,29.8754,29.7814,29.8284,97300.0
2008-08-22 09:30:00,38.15,38.3,37.92,38.23,84100.0,29.8675,29.985,29.6875,29.9302,84100.0
2008-08-22 10:00:00,38.26,38.37,38.1,38.25,55900.0,29.9536,30.0398,29.8284,29.9458,55900.0
2008-08-22 10:30:00,38.27,38.38,38.2,38.23,53000.0,29.9615,30.0476,29.9067,29.9302,53000.0
2008-08-22 11:00:00,38.23,38.24,37.98,38.0,106200.0,29.9302,29.938,29.7344,29.7501,106200.0
2008-08-22 11:30:00,38.0,38.03,37.97,38.0,37900.0,29.7501,29.7736,29.7266,29.7501,37900.0
2008-08-22 12:00:00,38.0,38.01,37.86,38.0,37000.0,29.7501,29.7579,29.6405,29.7501,37000.0
2008-08-22 12:30:00,38.0,38.03,37.98,38.01,28600.0,29.7501,29.7736,29.7344,29.7579,28600.0
2008-08-22 13:00:00,38.02,38.04,37.98,38.01,39100.0,29.7657,29.7814,29.7344,29.7579,39100.0
2008-08-22 13:30:00,38.01,38.03,37.95,38.02,22700.0,29.7579,29.7736,29.7109,29.7657,22700.0
2008-08-22 14:00:00,38.01,38.03,37.96,38.0,47100.0,29.7579,29.7736,29.7188,29.7501,47100.0
2008-08-22 14:30:00,38.0,38.02,37.93,38.0,35800.0,29.7501,29.7657,29.6953,29.7501,35800.0
2008-08-22 15:00:00,38.0,38.02,37.97,38.0,30000.0,29.7501,29.7657,29.7266,29.7501,30000.0
2008-08-22 15:30:00,38.0,38.04,37.96,38.0,118300.0,29.7501,29.7814,29.7188,29.7501,118300.0
2008-08-25 09:30:00,37.86,37.86,37.46,37.6,38800.0,29.6405,29.6405,29.3273,29.4369,38800.0
2008-08-25 10:00:00,37.61,37.83,37.52,37.59,108300.0,29.4448,29.617,29.3743,29.4291,108300.0
2008-08-25 10:30:00,37.61,37.61,37.21,37.25,61300.0,29.4448,29.4448,29.1316,29.1629,61300.0
2008-08-25 11:00:00,37.26,37.34,37.11,37.22,42900.0,29.1707,29.2334,29.0533,29.1394,42900.0
2008-08-25 11:30:00,37.21,37.21,37.02,37.03,27300.0,29.1316,29.1316,28.9828,28.9907,27300.0
2008-08-25 12:00:00,37.03,37.19,37.0,37.17,41600.0,28.9907,29.1159,28.9672,29.1003,41600.0
2008-08-25 12:30:00,37.17,37.27,37.13,37.22,34600.0,29.1003,29.1786,29.069,29.1394,34600.0
2008-08-25 13:00:00,37.23,37.41,37.22,37.35,26400.0,29.1473,29.2882,29.1394,29.2412,26400.0
2008-08-25 13:30:00,37.37,37.43,37.23,37.39,48100.0,29.2569,29.3038,29.1473,29.2725,48100.0
2008-08-25 14:00:00,37.39,37.44,37.32,37.44,18600.0,29.2725,29.3117,29.2177,29.3117,18600.0
2008-08-25 14:30:00,37.42,37.52,37.38,37.41,24800.0,29.296,29.3743,29.2647,29.2882,24800.0
2008-08-25 15:00:00,37.4,37.43,37.26,37.27,42000.0,29.2803,29.3038,29.1707,29.1786,42000.0
2008-08-25 15:30:00,37.25,37.33,37.2,37.29,71800.0,29.1629,29.2255,29.1238,29.1942,71800.0
2008-08-26 09:30:00,37.18,37.33,36.97,37.01,45600.0,29.1081,29.2255,28.9437,28.975,45600.0
2008-08-26 10:00:00,36.99,37.2,36.91,37.15,49200.0,28.9594,29.1238,28.8967,29.0846,49200.0
2008-08-26 10:30:00,37.18,37.27,37.13,37.18,35300.0,29.1081,29.1786,29.069,29.1081,35300.0
2008-08-26 11:00:00,37.14,37.2,36.92,36.97,40000.0,29.0768,29.1238,28.9046,28.9437,40000.0
2008-08-26 11:30:00,36.97,36.97,36.74,36.79,41600.0,28.9437,28.9437,28.7636,28.8028,41600.0
2008-08-26 12:00:00,36.79,36.82,36.54,36.56,85300.0,28.8028,28.8263,28.6071,28.6227,85300.0
2008-08-26 12:30:00,36.55,36.82,36.48,36.76,77300.0,28.6149,28.8263,28.5601,28.7793,77300.0
2008-08-26 13:00:00,36.78,36.93,36.78,36.92,12300.0,28.795,28.9124,28.795,28.9046,12300.0
2008-08-26 13:30:00,36.92,36.92,36.85,36.86,24500.0,28.9046,28.9046,28.8498,28.8576,24500.0
2008-08-26 14:00:00,36.85,36.89,36.73,36.76,20200.0,28.8498,28.8811,28.7558,28.7793,20200.0
2008-08-26 14:30:00,36.76,36.89,36.75,36.8,38800.0,28.7793,28.8811,28.7715,28.8106,38800.0
2008-08-26 15:00:00,36.81,37.06,36.8,37.06,26000.0,28.8184,29.0142,28.8106,29.0142,26000.0
2008-08-26 15:30:00,37.06,37.1,36.96,37.0,77600.0,29.0142,29.0455,28.9359,28.9672,77600.0
2008-08-27 09:30:00,37.19,37.36,37.07,37.15,17900.0,29.1159,29.249,29.022,29.0846,17900.0
2008-08-27 10:00:00,37.16,37.27,37.06,37.07,50500.0,29.0925,29.1786,29.0142,29.022,50500.0
2008-08-27 10:30:00,37.09,37.15,37.02,37.04,43700.0,29.0377,29.0846,28.9828,28.9985,43700.0
2008-08-27 11:00:00,37.08,37.13,36.98,36.98,30700.0,29.0298,29.069,28.9515,28.9515,30700.0
2008-08-27 11:30:00,36.95,37.0,36.86,36.91,23500.0,28.928,28.9672,28.8576,28.8967,23500.0
2008-08-27 12:00:00,36.93,37.16,36.92,37.1,37700.0,28.9124,29.0925,28.9046,29.0455,37700.0
2008-08-27 12:30:00,37.1,37.18,37.1,37.13,25900.0,29.0455,29.1081,29.0455,29.069,25900.0
2008-08-27 13:00:00,37.11,37.26,37.07,37.24,23900.0,29.0533,29.1707,29.022,29.1551,23900.0
2008-08-27 13:30:00,37.25,37.36,37.18,37.22,38800.0,29.1629,29.249,29.1081,29.1394,38800.0
2008-08-27 14:00:00,37.22,37.27,37.18,37.27,17400.0,29.1394,29.1786,29.1081,29.1786,17400.0
2008-08-27 14:30:00,37.27,37.3,37.16,37.18,31100.0,29.1786,29.2021,29.0925,29.1081,31100.0
2008-08-27 15:00:00,37.18,37.27,37.01,37.01,22500.0,29.1081,29.1786,28.975,28.975,22500.0
2008-08-27 15:30:00,37.05,37.22,36.97,37.14,46400.0,29.0063,29.1394,28.9437,29.0768,46400.0
2008-08-28 09:30:00,37.29,37.41,37.09,37.19,48500.0,29.1942,29.2882,29.0377,29.1159,48500.0
2008-08-28 10:00:00,37.17,37.23,37.07,37.16,35700.0,29.1003,29.1473,29.022,29.0925,35700.0
2008-08-28 10:30:00,37.18,37.33,37.04,37.22,120000.0,29.1081,29.2255,28.9985,29.1394,120000.0
2008-08-28 11:00:00,37.27,37.36,37.27,37.28,47200.0,29.1786,29.249,29.1786,29.1864,47200.0
2008-08-28 11:30:00,37.29,37.39,37.23,37.35,40900.0,29.1942,29.2725,29.1473,29.2412,40900.0
2008-08-28 12:00:00,37.34,37.35,37.19,37.25,30300.0,29.2334,29.2412,29.1159,29.1629,30300.0
2008-08-28 12:30:00,37.25,37.26,37.15,37.18,33100.0,29.1629,29.1707,29.0846,29.1081,33100.0
2008-08-28 13:00:00,37.17,37.21,37.17,37.21,37600.0,29.1003,29.1316,29.1003,29.1316,37600.0
2008-08-28 13:30:00,37.2,37.25,37.1,37.15,53400.0,29.1238,29.1629,29.0455,29.0846,53400.0
2008-08-28 14:00:00,37.15,37.2,37.06,37.18,33900.0,29.0846,29.1238,29.0142,29.1081,33900.0
2008-08-28 14:30:00,37.18,37.24,37.09,37.11,41700.0,29.1081,29.1551,29.0377,29.0533,41700.0
2008-08-28 15:00:00,37.11,37.28,37.08,37.25,50000.0,29.0533,29.1864,29.0298,29.1629,50000.0
2008-08-28 15:30:00,37.25,37.37,37.19,37.28,58900.0,29.1629,29.2569,29.1159,29.1864,58900.0
2008-08-29 09:30:00,37.09,37.47,37.0,37.36,25600.0,29.0377,29.3352,28.9672,29.249,25600.0
2008-08-29 10:00:00,37.38,37.44,37.0,37.03,30600.0,29.2647,29.3117,28.9672,28.9907,30600.0
2008-08-29 10:30:00,37.09,37.12,36.84,36.97,14900.0,29.0377,29.0611,28.8419,28.9437,14900.0
2008-08-29 11:00:00,36.98,37.06,36.9,36.96,12600.0,28.9515,29.0142,28.8889,28.9359,12600.0
2008-08-29 11:30:00,36.92,37.06,36.91,37.06,16700.0,28.9046,29.0142,28.8967,29.0142,16700.0
2008-08-29 12:00:00,37.07,37.09,37.0,37.08,11500.0,29.022,29.0377,28.9672,29.0298,11500.0
2008-08-29 12:30:00,37.08,37.27,37.07,37.17,12400.0,29.0298,29.1786,29.022,29.1003,12400.0
2008-08-29 13:00:00,37.2,37.4,37.18,37.4,9500.0,29.1238,29.2803,29.1081,29.2803,9500.0
2008-08-29 13:30:00,37.39,37.39,37.29,37.3,4300.0,29.2725,29.2725,29.1942,29.2021,4300.0
2008-08-29 14:00:00,37.3,37.31,37.22,37.24,11300.0,29.2021,29.2099,29.1394,29.1551,11300.0
2008-08-29 14:30:00,37.26,37.35,37.26,37.35,11600.0,29.1707,29.2412,29.1707,29.2412,11600.0
2008-08-29 15:00:00,37.34,37.36,37.13,37.15,13800.0,29.2334,29.249,29.069,29.0846,13800.0
2008-08-29 15:30:00,37.14,37.21,36.97,37.04,56100.0,29.0768,29.1316,28.9437,28.9985,56100.0
2008-09-02 09:30:00,37.56,38.07,37.56,37.96,49600.0,29.4056,29.8049,29.4056,29.7188,49600.0
2008-09-02 10:00:00,37.96,38.03,37.73,37.77,27200.0,29.7188,29.7736,29.5387,29.57,27200.0
2008-09-02 10:30:00,37.75,37.75,37.55,37.65,17300.0,29.5544,29.5544,29.3978,29.4761,17300.0
2008-09-02 11:00:00,37.66,37.69,37.52,37.56,19500.0,29.4839,29.5074,29.3743,29.4056,19500.0
2008-09-02 11:30:00,37.56,37.63,37.52,37.52,6600.0,29.4056,29.4604,29.3743,29.3743,6600.0
2008-09-02 12:00:00,37.56,37.56,37.26,37.27,16300.0,29.4056,29.4056,29.1707,29.1786,16300.0
2008-09-02 12:30:00,37.26,37.3,37.12,37.3,15900.0,29.1707,29.2021,29.0611,29.2021,15900.0
2008-09-02 13:00:00,37.27,37.33,37.22,37.25,12400.0,29.1786,29.2255,29.1394,29.1629,12400.0
2008-09-02 13:30:00,37.26,37.31,37.01,37.05,17000.0,29.1707,29.2099,28.975,29.0063,17000.0
2008-09-02 14:00:00,37.05,37.13,36.83,36.87,26800.0,29.0063,29.069,28.8341,28.8654,26800.0
2008-09-02 14:30:00,36.87,36.94,36.72,36.86,30500.0,28.8654,28.9202,28.748,28.8576,30500.0
2008-09-02 15:00:00,36.85,36.85,36.7,36.84,30900.0,28.8498,28.8498,28.7323,28.8419,30900.0
2008-09-02 15:30:00,36.83,36.97,36.81,36.81,44400.0,28.8341,28.9437,28.8184,28.8184,44400.0
2008-09-03 09:30:00,36.83,37.09,36.54,37.01,32400.0,28.8341,29.0377,28.6071,28.975,32400.0
2008-09-03 10:00:00,36.98,37.1,36.83,37.0,33300.0,28.9515,29.0455,28.8341,28.9672,33300.0
2008-09-03 10:30:00,37.01,37.23,36.95,36.99,27700.0,28.975,29.1473,28.928,28.9594,27700.0
2008-09-03 11:00:00,36.99,37.06,36.79,36.82,21800.0,28.9594,29.0142,28.8028,28.8263,21800.0
2008-09-03 11:30:00,36.82,36.82,36.45,36.49,30000.0,28.8263,28.8263,28.5366,28.5679,30000.0
2008-09-03 12:00:00,36.48,36.65,36.4,36.61,22700.0,28.5601,28.6932,28.4975,28.6619,22700.0
2008-09-03 12:30:00,36.64,36.76,36.6,36.65,23000.0,28.6853,28.7793,28.654,28.6932,23000.0
2008-09-03 13:00:00,36.66,36.77,36.59,36.73,17200.0,28.701,28.7871,28.6462,28.7558,17200.0
2008-09-03 13:30:00,36.72,36.82,36.66,36.76,14300.0,28.748,28.8263,28.701,28.7793,14300.0
2008-09-03 14:00:00,36.76,36.9,36.66,36.83,39500.0,28.7793,28.8889,28.701,28.8341,39500.0
2008-09-03 14:30:00,36.81,36.82,36.69,36.79,29400.0,28.8184,28.8263,28.7245,28.8028,29400.0
2008-09-03 15:00:00,36.79,36.92,36.65,36.8,39900.0,28.8028,28.9046,28.6932,28.8106,39900.0
2008-09-03 15:30:00,36.8,36.95,36.74,36.95,43200.0,28.8106,28.928,28.7636,28.928,43200.0
2008-09-04 09:30:00,36.59,36.59,36.06,36.17,83600.0,28.6462,28.6462,28.2313,28.3174,83600.0
2008-09-04 10:00:00,36.17,36.34,36.14,36.3,12400.0,28.3174,28.4505,28.2939,28.4192,12400.0
2008-09-04 10:30:00,36.3,36.3,35.75,35.92,17300.0,28.4192,28.4192,27.9886,28.1217,17300.0
2008-09-04 11:00:00,35.87,35.91,35.67,35.7,16900.0,28.0825,28.1138,27.9259,27.9494,16900.0
2008-09-04 11:30:00,35.72,35.84,35.66,35.76,11600.0,27.9651,28.059,27.9181,27.9964,11600.0
2008-09-04 12:00:00,35.73,35.85,35.6,35.63,20800.0,27.9729,28.0669,27.8711,27.8946,20800.0
2008-09-04 12:30:00,35.63,35.63,35.4,35.4,10000.0,27.8946,27.8946,27.7146,27.7146,10000.0
2008-09-04 13:00:00,35.43,35.46,35.27,35.31,16800.0,27.738,27.7615,27.6128,27.6441,16800.0
2008-09-04 13:30:00,35.27,35.34,35.25,35.28,16600.0,27.6128,27.6676,27.5971,27.6206,16600.0
2008-09-04 14:00:00,35.27,35.28,34.85,35.0,72500.0,27.6128,27.6206,27.284,27.4014,72500.0
2008-09-04 14:30:00,35.0,35.0,34.85,35.0,92700.0,27.4014,27.4014,27.284,27.4014,92700.0
2008-09-04 15:00:00,35.0,35.09,34.9,35.0,75500.0,27.4014,27.4719,27.3231,27.4014,75500.0
2008-09-04 15:30:00,34.99,35.12,34.94,34.98,69600.0,27.3936,27.4953,27.3544,27.3857,69600.0
2008-09-05 09:30:00,34.66,34.85,34.37,34.8,80400.0,27.1352,27.284,26.9082,27.2448,80400.0
2008-09-05 10:00:00,34.82,34.89,34.26,34.27,29900.0,27.2605,27.3153,26.8221,26.8299,29900.0
2008-09-05 10:30:00,34.27,34.36,34.2,34.26,38100.0,26.8299,26.9003,26.7751,26.8221,38100.0
2008-09-05 11:00:00,34.27,34.52,34.17,34.5,29800.0,26.8299,27.0256,26.7516,27.0099,29800.0
2008-09-05 11:30:00,34.48,34.78,34.45,34.68,23600.0,26.9943,27.2292,26.9708,27.1509,23600.0
2008-09-05 12:00:00,34.68,34.69,34.44,34.58,24200.0,27.1509,27.1587,26.963,27.0726,24200.0
2008-09-05 12:30:00,34.6,34.67,34.43,34.46,59300.0,27.0882,27.143,26.9551,26.9786,59300.0
2008-09-05 13:00:00,34.45,34.54,34.41,34.49,25100.0,26.9708,27.0413,26.9395,27.0021,25100.0
2008-09-05 13:30:00,34.5,34.56,34.34,34.52,29100.0,27.0099,27.0569,26.8847,27.0256,29100.0
2008-09-05 14:00:00,34.53,34.6,34.4,34.57,71000.0,27.0334,27.0882,26.9317,27.0648,71000.0
2008-09-05 14:30:00,34.55,34.76,34.51,34.73,99600.0,27.0491,27.2135,27.0178,27.19,99600.0
2008-09-05 15:00:00,34.73,34.83,34.56,34.83,87700.0,27.19,27.2683,27.0569,27.2683,87700.0
2008-09-05 15:30:00,34.81,34.81,34.64,34.67,161800.0,27.2526,27.2526,27.1196,27.143,161800.0
2008-09-08 09:30:00,35.81,36.05,35.47,35.61,46400.0,28.0355,28.2234,27.7694,27.879,46400.0
2008-09-08 10:00:00,35.64,36.07,35.64,35.74,22600.0,27.9025,28.2391,27.9025,27.9807,22600.0
2008-09-08 10:30:00,35.74,35.83,35.37,35.37,24700.0,27.9807,28.0512,27.6911,27.6911,24700.0
2008-09-08 11:00:00,35.31,35.42,35.07,35.33,49500.0,27.6441,27.7302,27.4562,27.6598,49500.0
2008-09-08 11:30:00,35.34,35.38,34.96,34.98,22200.0,27.6676,27.6989,27.3701,27.3857,22200.0
2008-09-08 12:00:00,34.98,34.99,34.62,34.76,59700.0,27.3857,27.3936,27.1039,27.2135,59700.0
2008-09-08 12:30:00,34.76,34.85,34.62,34.66,84000.0,27.2135,27.284,27.1039,27.1352,84000.0
2008-09-08 13:00:00,34.65,34.73,34.49,34.61,28000.0,27.1274,27.19,27.0021,27.0961,28000.0
2008-09-08 13:30:00,34.61,34.71,34.32,34.34,41900.0,27.0961,27.1744,26.869,26.8847,41900.0
2008-09-08 14:00:00,34.34,34.67,34.33,34.63,73900.0,26.8847,27.143,26.8769,27.1117,73900.0
2008-09-08 14:30:00,34.67,34.99,34.66,34.99,27800.0,27.143,27.3936,27.1352,27.3936,27800.0
2008-09-08 15:00:00,34.98,35.08,34.81,35.05,28100.0,27.3857,27.464,27.2526,27.4405,28100.0
2008-09-08 15:30:00,35.06,35.24,35.03,35.07,47100.0,27.4484,27.5893,27.4249,27.4562,47100.0
2008-09-09 09:30:00,35.0,35.07,34.81,35.0,36600.0,27.4014,27.4562,27.2526,27.4014,36600.0
2008-09-09 10:00:00,34.99,34.99,34.61,34.62,32100.0,27.3936,27.3936,27.0961,27.1039,32100.0
2008-09-09 10:30:00,34.63,34.63,34.18,34.25,75300.0,27.1117,27.1117,26.7594,26.8142,75300.0
2008-09-09 11:00:00,34.24,34.39,34.03,34.38,32300.0,26.8064,26.9238,26.642,26.916,32300.0
2008-09-09 11:30:00,34.39,34.39,34.26,34.28,17100.0,26.9238,26.9238,26.8221,26.8377,17100.0
2008-09-09 12:00:00,34.28,34.34,34.15,34.3,37300.0,26.8377,26.8847,26.7359,26.8534,37300.0
2008-09-09 12:30:00,34.3,34.41,34.22,34.24,44800.0,26.8534,26.9395,26.7907,26.8064,44800.0
2008-09-09 13:00:00,34.25,34.29,34.15,34.19,22300.0,26.8142,26.8455,26.7359,26.7673,22300.0
2008-09-09 13:30:00,34.16,34.17,34.0,34.06,21400.0,26.7438,26.7516,26.6185,26.6655,21400.0
2008-09-09 14:00:00,34.05,34.34,33.92,34.09,148200.0,26.6576,26.8847,26.5559,26.689,148200.0
2008-09-09 14:30:00,34.09,34.1,33.76,33.76,52700.0,26.689,26.6968,26.4306,26.4306,52700.0
2008-09-09 15:00:00,33.77,33.84,33.55,33.71,37500.0,26.4384,26.4932,26.2662,26.3915,37500.0
2008-09-09 15:30:00,33.7,33.9,33.54,33.67,121500.0,26.3836,26.5402,26.2584,26.3601,121500.0
2008-09-10 09:30:00,33.93,34.17,33.64,34.12,26800.0,26.5637,26.7516,26.3367,26.7124,26800.0
2008-09-10 10:00:00,34.09,34.09,33.45,33.6,74400.0,26.689,26.689,26.1879,26.3053,74400.0
2008-09-10 10:30:00,33.65,33.8,33.27,33.3,76900.0,26.3445,26.4619,26.047,26.0705,76900.0
2008-09-10 11:00:00,33.29,33.44,33.16,33.24,43400.0,26.0626,26.1801,25.9609,26.0235,43400.0
2008-09-10 11:30:00,33.25,33.71,33.24,33.6,27800.0,26.0313,26.3915,26.0235,26.3053,27800.0
2008-09-10 12:00:00,33.6,33.79,33.52,33.65,68900.0,26.3053,26.4541,26.2427,26.3445,68900.0
2008-09-10 12:30:00,33.65,33.82,33.65,33.7,17900.0,26.3445,26.4776,26.3445,26.3836,17900.0
2008-09-10 13:00:00,33.7,33.75,33.61,33.74,15100.0,26.3836,26.4228,26.3132,26.4149,15100.0
2008-09-10 13:30:00,33.72,33.88,33.72,33.79,42900.0,26.3993,26.5246,26.3993,26.4541,42900.0
2008-09-10 14:00:00,33.76,34.03,33.74,33.93,28100.0,26.4306,26.642,26.4149,26.5637,28100.0
2008-09-10 14:30:00,33.93,34.07,33.86,33.89,17200.0,26.5637,26.6733,26.5089,26.5324,17200.0
2008-09-10 15:00:00,33.89,34.02,33.88,33.94,34300.0,26.5324,26.6342,26.5246,26.5715,34300.0
2008-09-10 15:30:00,33.96,33.99,33.57,33.77,77300.0,26.5872,26.6107,26.2819,26.4384,77300.0
2008-09-11 09:30:00,33.23,33.25,32.62,32.85,77400.0,26.0157,26.0313,25.5381,25.7182,77400.0
2008-09-11 10:00:00,32.82,33.37,32.82,33.3,24600.0,25.6947,26.1253,25.6947,26.0705,24600.0
2008-09-11 10:30:00,33.31,33.72,33.25,33.62,31500.0,26.0783,26.3993,26.0313,26.321,31500.0
2008-09-11 11:00:00,33.64,33.83,33.53,33.59,25500.0,26.3367,26.4854,26.2505,26.2975,25500.0
2008-09-11 11:30:00,33.6,33.9,33.59,33.83,17800.0,26.3053,26.5402,26.2975,26.4854,17800.0
2008-09-11 12:00:00,33.91,34.01,33.84,33.94,18400.0,26.548,26.6263,26.4932,26.5715,18400.0
2008-09-11 12:30:00,33.9,33.94,33.64,33.64,62100.0,26.5402,26.5715,26.3367,26.3367,62100.0
2008-09-11 13:00:00,33.64,33.67,33.18,33.22,75600.0,26.3367,26.3601,25.9765,26.0078,75600.0
2008-09-11 13:30:00,33.2,33.39,33.1,33.31,96200.0,25.9922,26.1409,25.9139,26.0783,96200.0
2008-09-11 14:00:00,33.33,33.51,33.28,33.46,107100.0,26.094,26.2349,26.0548,26.1957,107100.0
2008-09-11 14:30:00,33.46,33.54,33.2,33.24,87400.0,26.1957,26.2584,25.9922,26.0235,87400.0
2008-09-11 15:00:00,33.22,33.4,33.12,33.15,122800.0,26.0078,26.1488,25.9296,25.953,122800.0
2008-09-11 15:30:00,33.12,33.49,33.07,33.37,135600.0,25.9296,26.2192,25.8904,26.1253,135600.0
2008-09-12 09:30:00,33.19,33.21,32.39,32.48,103400.0,25.9844,26.0,25.358,25.4285,103400.0
2008-09-12 10:00:00,32.45,32.63,32.24,32.34,216200.0,25.405,25.5459,25.2406,25.3189,216200.0
2008-09-12 10:30:00,32.33,32.43,32.2,32.4,197300.0,25.3111,25.3894,25.2093,25.3659,197300.0
2008-09-12 11:00:00,32.39,32.71,32.31,32.63,154800.0,25.358,25.6086,25.2954,25.5459,154800.0
2008-09-12 11:30:00,32.63,32.68,32.35,32.51,242000.0,25.5459,25.5851,25.3267,25.452,242000.0
2008-09-12 12:00:00,32.51,32.68,32.49,32.6,75400.0,25.452,25.5851,25.4363,25.5224,75400.0
2008-09-12 12:30:00,32.6,32.66,32.51,32.56,154600.0,25.5224,25.5694,25.452,25.4911,154600.0
2008-09-12 13:00:00,32.56,32.77,32.55,32.74,109400.0,25.4911,25.6555,25.4833,25.632,109400.0
2008-09-12 13:30:00,32.74,32.76,32.6,32.72,120200.0,25.632,25.6477,25.5224,25.6164,120200.0
2008-09-12 14:00:00,32.73,32.74,32.55,32.58,102400.0,25.6242,25.632,25.4833,25.5068,102400.0
2008-09-12 14:30:00,32.6,32.77,32.54,32.62,170000.0,25.5224,25.6555,25.4755,25.5381,170000.0
2008-09-12 15:00:00,32.6,32.71,32.55,32.68,138800.0,25.5224,25.6086,25.4833,25.5851,138800.0
2008-09-12 15:30:00,32.66,32.75,32.53,32.57,345700.0,25.5694,25.6399,25.4676,25.499,345700.0
2008-09-15 09:30:00,31.5,32.15,31.27,31.79,66000.0,24.6613,25.1701,24.4812,24.8883,66000.0
2008-09-15 10:00:00,31.8,32.44,31.79,32.36,93000.0,24.8961,25.3972,24.8883,25.3345,93000.0
2008-09-15 10:30:00,32.37,32.72,32.21,32.36,67000.0,25.3424,25.6164,25.2171,25.3345,67000.0
2008-09-15 11:00:00,32.38,32.83,32.37,32.43,173400.0,25.3502,25.7025,25.3424,25.3894,173400.0
2008-09-15 11:30:00,32.4,32.64,32.4,32.45,124200.0,25.3659,25.5538,25.3659,25.405,124200.0
2008-09-15 12:00:00,32.44,32.58,32.4,32.44,220500.0,25.3972,25.5068,25.3659,25.3972,220500.0
2008-09-15 12:30:00,32.47,32.5,32.25,32.25,62300.0,25.4207,25.4442,25.2484,25.2484,62300.0
2008-09-15 13:00:00,32.26,32.33,32.17,32.18,77300.0,25.2563,25.3111,25.1858,25.1936,77300.0
2008-09-15 13:30:00,32.19,32.21,31.93,31.93,79000.0,25.2015,25.2171,24.9979,24.9979,79000.0
2008-09-15 14:00:00,31.93,32.15,31.93,31.99,82500.0,24.9979,25.1701,24.9979,25.0449,82500.0
2008-09-15 14:30:00,31.96,32.05,31.3,31.99,98000.0,25.0214,25.0919,24.5047,25.0449,98000.0
2008-09-15 15:00:00,31.98,31.99,31.27,31.46,216600.0,25.037,25.0449,24.4812,24.6299,216600.0
2008-09-15 15:30:00,31.48,31.72,31.33,31.38,382400.0,24.6456,24.8335,24.5282,24.5673,382400.0
2008-09-16 09:30:00,30.74,31.17,30.53,30.6,197600.0,24.0663,24.4029,23.9018,23.9566,197600.0
2008-09-16 10:00:00,30.6,31.1,30.5,31.06,221400.0,23.9566,24.3481,23.8784,24.3168,221400.0
2008-09-16 10:30:00,31.08,31.63,31.04,31.47,259000.0,24.3324,24.763,24.3011,24.6378,259000.0
2008-09-16 11:00:00,31.51,31.65,30.76,30.9,181800.0,24.6691,24.7787,24.0819,24.1915,181800.0
2008-09-16 11:30:00,30.87,31.03,30.82,30.84,94900.0,24.168,24.2933,24.1289,24.1445,94900.0
2008-09-16 12:00:00,30.84,31.03,30.59,30.92,103700.0,24.1445,24.2933,23.9488,24.2072,103700.0
2008-09-16 12:30:00,30.94,31.03,30.86,30.93,55300.0,24.2228,24.2933,24.1602,24.215,55300.0
2008-09-16 13:00:00,30.93,31.0,30.71,30.95,85300.0,24.215,24.2698,24.0428,24.2307,85300.0
2008-09-16 13:30:00,30.96,30.98,30.42,30.42,88800.0,24.2385,24.2542,23.8157,23.8157,88800.0
2008-09-16 14:00:00,30.43,30.73,30.11,30.18,126900.0,23.8236,24.0584,23.573,23.6278,126900.0
2008-09-16 14:30:00,30.18,30.92,30.07,30.8,199400.0,23.6278,24.2072,23.5417,24.1132,199400.0
2008-09-16 15:00:00,30.82,31.23,30.75,30.94,105300.0,24.1289,24.4499,24.0741,24.2228,105300.0
2008-09-16 15:30:00,30.95,31.21,30.93,31.0,172500.0,24.2307,24.4342,24.215,24.2698,172500.0
2008-09-17 09:30:00,31.89,32.05,31.1,31.17,148200.0,24.9666,25.0919,24.3481,24.4029,148200.0
2008-09-17 10:00:00,31.18,31.27,30.84,31.01,335500.0,24.4107,24.4812,24.1445,24.2776,335500.0
2008-09-17 10:30:00,31.02,31.16,30.8,30.94,97200.0,24.2855,24.3951,24.1132,24.2228,97200.0
2008-09-17 11:00:00,30.94,31.01,30.63,30.65,86200.0,24.2228,24.2776,23.9801,23.9958,86200.0
2008-09-17 11:30:00,30.66,30.92,30.5,30.8,104000.0,24.0036,24.2072,23.8784,24.1132,104000.0
2008-09-17 12:00:00,30.83,30.88,30.68,30.78,71400.0,24.1367,24.1759,24.0193,24.0976,71400.0
2008-09-17 12:30:00,30.79,31.02,30.78,30.91,87900.0,24.1054,24.2855,24.0976,24.1993,87900.0
2008-09-17 13:00:00,30.91,31.03,30.79,30.8,92600.0,24.1993,24.2933,24.1054,24.1132,92600.0
2008-09-17 13:30:00,30.8,30.92,30.63,30.76,231200.0,24.1132,24.2072,23.9801,24.0819,231200.0
2008-09-17 14:00:00,30.78,31.23,30.75,31.23,188900.0,24.0976,24.4499,24.0741,24.4499,188900.0
2008-09-17 14:30:00,31.23,31.45,30.88,31.02,203500.0,24.4499,24.6221,24.1759,24.2855,203500.0
2008-09-17 15:00:00,31.01,31.1,30.76,30.82,133300.0,24.2776,24.3481,24.0819,24.1289,133300.0
2008-09-17 15:30:00,30.81,30.82,30.0,30.0,260600.0,24.1211,24.1289,23.4869,23.4869,260600.0
2008-09-18 09:30:00,30.36,31.32,30.36,31.32,241600.0,23.7688,24.5203,23.7688,24.5203,241600.0
2008-09-18 10:00:00,31.31,31.95,31.31,31.67,282600.0,24.5125,25.0136,24.5125,24.7943,282600.0
2008-09-18 10:30:00,31.72,31.77,31.19,31.22,131200.0,24.8335,24.8726,24.4186,24.442,131200.0
2008-09-18 11:00:00,31.25,31.26,30.98,31.02,88200.0,24.4655,24.4734,24.2542,24.2855,88200.0
2008-09-18 11:30:00,31.02,31.09,30.9,30.99,129000.0,24.2855,24.3403,24.1915,24.262,129000.0
2008-09-18 12:00:00,30.97,30.97,30.5,30.57,115700.0,24.2463,24.2463,23.8784,23.9332,115700.0
2008-09-18 12:30:00,30.61,30.61,30.11,30.21,132900.0,23.9645,23.9645,23.573,23.6513,132900.0
2008-09-18 13:00:00,30.18,30.84,30.17,30.69,71600.0,23.6278,24.1445,23.62,24.0271,71600.0
2008-09-18 13:30:00,30.7,31.23,30.69,30.82,74900.0,24.0349,24.4499,24.0271,24.1289,74900.0
2008-09-18 14:00:00,30.83,30.85,30.35,30.42,63600.0,24.1367,24.1524,23.7609,23.8157,63600.0
2008-09-18 14:30:00,30.41,30.66,30.23,30.62,74400.0,23.8079,24.0036,23.667,23.9723,74400.0
2008-09-18 15:00:00,30.65,31.61,30.63,31.52,191400.0,23.9958,24.7474,23.9801,24.6769,191400.0
2008-09-18 15:30:00,31.53,32.26,31.51,31.86,163300.0,24.6847,25.2563,24.6691,24.9431,163300.0
2008-09-19 09:30:00,33.39,33.95,32.6,33.66,112500.0,26.1409,26.5794,25.5224,26.3523,112500.0
2008-09-19 10:00:00,33.67,33.83,32.58,33.15,90400.0,26.3601,26.4854,25.5068,25.953,90400.0
2008-09-19 10:30:00,33.17,33.18,32.68,32.83,61900.0,25.9687,25.9765,25.5851,25.7025,61900.0
2008-09-19 11:00:00,32.8,33.19,32.8,32.9,49200.0,25.679,25.9844,25.679,25.7573,49200.0
2008-09-19 11:30:00,32.91,33.24,32.88,33.22,32100.0,25.7651,26.0235,25.7417,26.0078,32100.0
2008-09-19 12:00:00,33.24,33.57,33.2,33.55,48200.0,26.0235,26.2819,25.9922,26.2662,48200.0
2008-09-19 12:30:00,33.59,33.61,33.17,33.26,22500.0,26.2975,26.3132,25.9687,26.0392,22500.0
2008-09-19 13:00:00,33.25,33.37,33.12,33.28,19100.0,26.0313,26.1253,25.9296,26.0548,19100.0
2008-09-19 13:30:00,33.28,33.35,33.16,33.26,29400.0,26.0548,26.1096,25.9609,26.0392,29400.0
2008-09-19 14:00:00,33.25,33.33,33.07,33.15,49700.0,26.0313,26.094,25.8904,25.953,49700.0
2008-09-19 14:30:00,33.17,33.45,33.17,33.38,43600.0,25.9687,26.1879,25.9687,26.1331,43600.0
2008-09-19 15:00:00,33.36,33.43,33.21,33.3,89000.0,26.1174,26.1722,26.0,26.0705,89000.0
2008-09-19 15:30:00,33.3,33.51,33.1,33.49,131000.0,26.0705,26.2349,25.9139,26.2192,131000.0
2008-09-22 09:30:00,33.34,33.45,32.76,33.12,32900.0,26.1018,26.1879,25.6477,25.9296,32900.0
2008-09-22 10:00:00,33.17,33.17,32.96,33.03,24100.0,25.9687,25.9687,25.8043,25.8591,24100.0
2008-09-22 10:30:00,33.02,33.07,32.85,33.02,18600.0,25.8513,25.8904,25.7182,25.8513,18600.0
2008-09-22 11:00:00,33.0,33.09,32.85,33.03,28500.0,25.8356,25.9061,25.7182,25.8591,28500.0
2008-09-22 11:30:00,33.04,33.14,33.0,33.12,23800.0,25.8669,25.9452,25.8356,25.9296,23800.0
2008-09-22 12:00:00,33.12,33.18,33.03,33.14,24100.0,25.9296,25.9765,25.8591,25.9452,24100.0
2008-09-22 12:30:00,33.14,33.26,33.14,33.2,20500.0,25.9452,26.0392,25.9452,25.9922,20500.0
2008-09-22 13:00:00,33.21,33.25,33.09,33.12,50900.0,26.0,26.0313,25.9061,25.9296,50900.0
2008-09-22 13:30:00,33.15,33.27,32.92,33.2,43900.0,25.953,26.047,25.773,25.9922,43900.0
2008-09-22 14:00:00,33.17,33.28,33.08,33.15,45900.0,25.9687,26.0548,25.8982,25.953,45900.0
2008-09-22 14:30:00,33.15,33.31,33.12,33.18,89200.0,25.953,26.0783,25.9296,25.9765,89200.0
2008-09-22 15:00:00,33.18,33.32,32.98,33.0,74000.0,25.9765,26.0861,25.8199,25.8356,74000.0
2008-09-22 15:30:00,33.02,33.07,32.93,33.04,143300.0,25.8513,25.8904,25.7808,25.8669,143300.0
2008-09-23 09:30:00,33.05,33.34,33.0,33.16,27700.0,25.8747,26.1018,25.8356,25.9609,27700.0
2008-09-23 10:00:00,33.15,33.29,33.0,33.0,48400.0,25.953,26.0626,25.8356,25.8356,48400.0
2008-09-23 10:30:00,33.0,33.03,32.9,33.0,73100.0,25.8356,25.8591,25.7573,25.8356,73100.0
2008-09-23 11:00:00,33.0,33.18,32.95,33.1,35700.0,25.8356,25.9765,25.7965,25.9139,35700.0
2008-09-23 11:30:00,33.14,33.18,32.96,32.96,16300.0,25.9452,25.9765,25.8043,25.8043,16300.0
2008-09-23 12:00:00,32.9,32.9,32.64,32.64,16200.0,25.7573,25.7573,25.5538,25.5538,16200.0
2008-09-23 12:30:00,32.65,32.68,32.44,32.68,58300.0,25.5616,25.5851,25.3972,25.5851,58300.0
2008-09-23 13:00:00,32.69,32.72,32.48,32.65,46900.0,25.5929,25.6164,25.4285,25.5616,46900.0
2008-09-23 13:30:00,32.63,32.7,32.42,32.69,63100.0,25.5459,25.6007,25.3815,25.5929,63100.0
2008-09-23 14:00:00,32.71,32.81,32.53,32.8,40300.0,25.6086,25.6869,25.4676,25.679,40300.0
2008-09-23 14:30:00,32.8,32.95,32.63,32.77,29100.0,25.679,25.7965,25.5459,25.6555,29100.0
2008-09-23 15:00:00,32.77,32.9,32.65,32.65,34800.0,25.6555,25.7573,25.5616,25.5616,34800.0
2008-09-23 15:30:00,32.68,32.68,32.2,32.27,103400.0,25.5851,25.5851,25.2093,25.2641,103400.0
2008-09-24 09:30:00,32.24,32.33,31.53,31.86,53500.0,25.2406,25.3111,24.6847,24.9431,53500.0
2008-09-24 10:00:00,31.89,32.1,31.82,31.95,22300.0,24.9666,25.131,24.9118,25.0136,22300.0
2008-09-24 10:30:00,31.95,32.35,31.95,32.23,26300.0,25.0136,25.3267,25.0136,25.2328,26300.0
2008-09-24 11:00:00,32.29,32.29,31.93,32.0,14600.0,25.2797,25.2797,24.9979,25.0527,14600.0
2008-09-24 11:30:00,32.0,32.04,31.75,31.92,14300.0,25.0527,25.084,24.857,24.9901,14300.0
2008-09-24 12:00:00,31.94,32.05,31.87,31.87,10500.0,25.0057,25.0919,24.9509,24.9509,10500.0
2008-09-24 12:30:00,31.86,31.92,31.81,31.86,11300.0,24.9431,24.9901,24.904,24.9431,11300.0
2008-09-24 13:00:00,31.85,32.2,31.84,32.16,18200.0,24.9353,25.2093,24.9274,25.178,18200.0
2008-09-24 13:30:00,32.15,32.17,32.01,32.01,12500.0,25.1701,25.1858,25.0605,25.0605,12500.0
2008-09-24 14:00:00,31.97,31.99,31.81,31.95,15100.0,25.0292,25.0449,24.904,25.0136,15100.0
2008-09-24 14:30:00,31.97,32.14,31.97,31.99,25600.0,25.0292,25.1623,25.0292,25.0449,25600.0
2008-09-24 15:00:00,31.99,32.18,31.9,32.06,34800.0,25.0449,25.1936,24.9744,25.0997,34800.0
2008-09-24 15:30:00,32.07,32.12,31.67,31.85,88200.0,25.1075,25.1467,24.7943,24.9353,88200.0
2008-09-25 09:30:00,32.0,32.29,31.75,32.27,25200.0,25.0527,25.2797,24.857,25.2641,25200.0
2008-09-25 10:00:00,32.26,32.64,32.22,32.62,44500.0,25.2563,25.5538,25.2249,25.5381,44500.0
2008-09-25 10:30:00,32.66,32.69,32.43,32.46,54500.0,25.5694,25.5929,25.3894,25.4128,54500.0
2008-09-25 11:00:00,32.46,32.64,32.44,32.63,42000.0,25.4128,25.5538,25.3972,25.5459,42000.0
2008-09-25 11:30:00,32.62,32.81,32.6,32.64,44000.0,25.5381,25.6869,25.5224,25.5538,44000.0
2008-09-25 12:00:00,32.64,32.7,32.59,32.69,44200.0,25.5538,25.6007,25.5146,25.5929,44200.0
2008-09-25 12:30:00,32.7,32.84,32.68,32.76,27600.0,25.6007,25.7103,25.5851,25.6477,27600.0
2008-09-25 13:00:00,32.74,32.92,32.59,32.63,48600.0,25.632,25.773,25.5146,25.5459,48600.0
2008-09-25 13:30:00,32.62,32.91,32.62,32.7,15500.0,25.5381,25.7651,25.5381,25.6007,15500.0
2008-09-25 14:00:00,32.66,32.7,32.4,32.41,26600.0,25.5694,25.6007,25.3659,25.3737,26600.0
2008-09-25 14:30:00,32.41,32.7,32.37,32.7,43200.0,25.3737,25.6007,25.3424,25.6007,43200.0
2008-09-25 15:00:00,32.73,32.74,32.58,32.62,52500.0,25.6242,25.632,25.5068,25.5381,52500.0
2008-09-25 15:30:00,32.61,32.69,32.55,32.61,106500.0,25.5303,25.5929,25.4833,25.5303,106500.0
2008-09-26 09:30:00,32.06,32.18,31.75,32.04,29500.0,25.0997,25.1936,24.857,25.084,29500.0
2008-09-26 10:00:00,32.02,32.11,31.9,31.92,23700.0,25.0684,25.1388,24.9744,24.9901,23700.0
2008-09-26 10:30:00,31.9,32.28,31.9,32.17,15400.0,24.9744,25.2719,24.9744,25.1858,15400.0
2008-09-26 11:00:00,32.14,32.14,31.8,31.83,50100.0,25.1623,25.1623,24.8961,24.9196,50100.0
2008-09-26 11:30:00,31.83,32.03,31.8,31.91,27600.0,24.9196,25.0762,24.8961,24.9822,27600.0
2008-09-26 12:00:00,31.9,32.14,31.9,32.04,47600.0,24.9744,25.1623,24.9744,25.084,47600.0
2008-09-26 12:30:00,32.04,32.18,31.93,32.11,25700.0,25.084,25.1936,24.9979,25.1388,25700.0
2008-09-26 13:00:00,32.11,32.32,32.08,32.18,27100.0,25.1388,25.3032,25.1153,25.1936,27100.0
2008-09-26 13:30:00,32.16,32.44,32.16,32.27,28500.0,25.178,25.3972,25.178,25.2641,28500.0
2008-09-26 14:00:00,32.26,32.37,32.25,32.27,19700.0,25.2563,25.3424,25.2484,25.2641,19700.0
2008-09-26 14:30:00,32.27,32.36,32.25,32.26,28400.0,25.2641,25.3345,25.2484,25.2563,28400.0
2008-09-26 15:00:00,32.27,32.56,32.11,32.48,70800.0,25.2641,25.4911,25.1388,25.4285,70800.0
2008-09-26 15:30:00,32.48,32.72,32.31,32.64,87500.0,25.4285,25.6164,25.2954,25.5538,87500.0
2008-09-29 09:30:00,31.98,31.99,31.36,31.47,91100.0,25.037,25.0449,24.5517,24.6378,91100.0
2008-09-29 10:00:00,31.45,31.62,31.34,31.48,61900.0,24.6221,24.7552,24.536,24.6456,61900.0
2008-09-29 10:30:00,31.48,31.67,31.41,31.56,35000.0,24.6456,24.7943,24.5908,24.7082,35000.0
2008-09-29 11:00:00,31.55,31.6,31.29,31.49,80000.0,24.7004,24.7395,24.4968,24.6534,80000.0
2008-09-29 11:30:00,31.5,31.5,31.34,31.39,22800.0,24.6613,24.6613,24.536,24.5751,22800.0
2008-09-29 12:00:00,31.37,31.39,30.98,31.14,43000.0,24.5595,24.5751,24.2542,24.3794,43000.0
2008-09-29 12:30:00,31.16,31.48,30.93,30.95,52700.0,24.3951,24.6456,24.215,24.2307,52700.0
2008-09-29 13:00:00,31.0,31.33,30.84,31.26,45700.0,24.2698,24.5282,24.1445,24.4734,45700.0
2008-09-29 13:30:00,31.25,31.32,30.45,30.69,71500.0,24.4655,24.5203,23.8392,24.0271,71500.0
2008-09-29 14:00:00,30.69,31.05,30.46,30.69,77200.0,24.0271,24.309,23.847,24.0271,77200.0
2008-09-29 14:30:00,30.7,30.89,30.64,30.7,50300.0,24.0349,24.1837,23.988,24.0349,50300.0
2008-09-29 15:00:00,30.69,30.81,30.4,30.44,84300.0,24.0271,24.1211,23.8001,23.8314,84300.0
2008-09-29 15:30:00,30.45,31.13,30.35,31.13,104700.0,23.8392,24.3716,23.7609,24.3716,104700.0
2008-09-30 09:30:00,31.51,31.69,30.88,31.02,66000.0,24.6691,24.81,24.1759,24.2855,66000.0
2008-09-30 10:00:00,31.0,31.53,30.95,31.36,52400.0,24.2698,24.6847,24.2307,24.5517,52400.0
2008-09-30 10:30:00,31.36,31.65,31.2,31.2,38400.0,24.5517,24.7787,24.4264,24.4264,38400.0
2008-09-30 11:00:00,31.2,31.35,31.02,31.15,69100.0,24.4264,24.5438,24.2855,24.3872,69100.0
2008-09-30 11:30:00,31.14,31.24,31.0,31.19,42900.0,24.3794,24.4577,24.2698,24.4186,42900.0
2008-09-30 12:00:00,31.22,31.22,31.0,31.0,15500.0,24.442,24.442,24.2698,24.2698,15500.0
2008-09-30 12:30:00,31.0,31.14,30.92,30.97,64700.0,24.2698,24.3794,24.2072,24.2463,64700.0
2008-09-30 13:00:00,30.96,31.08,30.75,31.08,33200.0,24.2385,24.3324,24.0741,24.3324,33200.0
2008-09-30 13:30:00,31.12,31.24,31.02,31.1,34500.0,24.3638,24.4577,24.2855,24.3481,34500.0
2008-09-30 14:00:00,31.11,31.18,30.95,31.17,109600.0,24.3559,24.4107,24.2307,24.4029,109600.0
2008-09-30 14:30:00,31.18,31.57,31.17,31.35,52100.0,24.4107,24.7161,24.4029,24.5438,52100.0
2008-09-30 15:00:00,31.36,31.5,31.25,31.34,62400.0,24.5517,24.6613,24.4655,24.536,62400.0
2008-09-30 15:30:00,31.35,31.35,30.98,31.02,268900.0,24.5438,24.5438,24.2542,24.2855,268900.0
2008-10-01 09:30:00,30.73,30.96,30.48,30.84,50300.0,24.0584,24.2385,23.8627,24.1445,50300.0
2008-10-01 10:00:00,30.83,30.91,30.48,30.91,52900.0,24.1367,24.1993,23.8627,24.1993,52900.0
2008-10-01 10:30:00,30.89,31.04,30.54,30.54,41200.0,24.1837,24.3011,23.9097,23.9097,41200.0
2008-10-01 11:00:00,30.56,30.61,30.22,30.49,40700.0,23.9253,23.9645,23.6591,23.8705,40700.0
2008-10-01 11:30:00,30.47,30.49,30.26,30.36,27300.0,23.8549,23.8705,23.6905,23.7688,27300.0
2008-10-01 12:00:00,30.36,30.52,30.26,30.31,19500.0,23.7688,23.894,23.6905,23.7296,19500.0
2008-10-01 12:30:00,30.32,30.72,30.32,30.64,46800.0,23.7374,24.0506,23.7374,23.988,46800.0
2008-10-01 13:00:00,30.65,30.65,30.4,30.43,26500.0,23.9958,23.9958,23.8001,23.8236,26500.0
2008-10-01 13:30:00,30.41,30.69,30.27,30.42,46700.0,23.8079,24.0271,23.6983,23.8157,46700.0
2008-10-01 14:00:00,30.42,30.58,30.24,30.56,28600.0,23.8157,23.941,23.6748,23.9253,28600.0
2008-10-01 14:30:00,30.54,30.7,30.43,30.49,15100.0,23.9097,24.0349,23.8236,23.8705,15100.0
2008-10-01 15:00:00,30.5,30.61,30.41,30.54,33100.0,23.8784,23.9645,23.8079,23.9097,33100.0
2008-10-01 15:30:00,30.55,30.66,30.42,30.63,59800.0,23.9175,24.0036,23.8157,23.9801,59800.0
2008-10-02 09:30:00,30.82,31.45,30.08,30.11,61800.0,24.1289,24.6221,23.5495,23.573,61800.0
2008-10-02 10:00:00,30.1,30.21,29.92,29.93,29400.0,23.5652,23.6513,23.4243,23.4321,29400.0
2008-10-02 10:30:00,29.95,30.14,29.77,29.97,92000.0,23.4478,23.5965,23.3068,23.4634,92000.0
2008-10-02 11:00:00,29.97,29.98,29.6,29.89,49900.0,23.4634,23.4713,23.1738,23.4008,49900.0
2008-10-02 11:30:00,29.88,30.02,29.82,29.97,16200.0,23.393,23.5026,23.346,23.4634,16200.0
2008-10-02 12:00:00,29.98,30.13,29.85,29.85,52200.0,23.4713,23.5887,23.3695,23.3695,52200.0
2008-10-02 12:30:00,29.89,29.96,29.83,29.96,40800.0,23.4008,23.4556,23.3538,23.4556,40800.0
2008-10-02 13:00:00,29.92,29.94,29.72,29.8,22600.0,23.4243,23.4399,23.2677,23.3303,22600.0
2008-10-02 13:30:00,29.83,29.93,29.67,29.79,28500.0,23.3538,23.4321,23.2286,23.3225,28500.0
2008-10-02 14:00:00,29.78,29.91,29.56,29.61,34900.0,23.3147,23.4165,23.1424,23.1816,34900.0
2008-10-02 14:30:00,29.6,29.74,29.41,29.69,60800.0,23.1738,23.2834,23.025,23.2442,60800.0
2008-10-02 15:00:00,29.7,29.72,29.34,29.39,33500.0,23.252,23.2677,22.9702,23.0093,33500.0
2008-10-02 15:30:00,29.4,29.58,29.17,29.41,66800.0,23.0172,23.1581,22.8371,23.025,66800.0
2008-10-03 09:30:00,29.9,30.36,29.64,30.19,52300.0,23.4086,23.7688,23.2051,23.6357,52300.0
2008-10-03 10:00:00,30.18,30.3,30.04,30.14,48600.0,23.6278,23.7218,23.5182,23.5965,48600.0
2008-10-03 10:30:00,30.16,30.53,30.1,30.47,49100.0,23.6122,23.9018,23.5652,23.8549,49100.0
2008-10-03 11:00:00,30.5,30.67,30.29,30.36,37300.0,23.8784,24.0115,23.714,23.7688,37300.0
2008-10-03 11:30:00,30.33,30.36,30.04,30.1,19300.0,23.7453,23.7688,23.5182,23.5652,19300.0
2008-10-03 12:00:00,30.09,30.11,29.99,30.1,30000.0,23.5574,23.573,23.4791,23.5652,30000.0
2008-10-03 12:30:00,30.09,30.4,30.09,30.34,19800.0,23.5574,23.8001,23.5574,23.7531,19800.0
2008-10-03 13:00:00,30.3,30.47,29.95,30.07,55800.0,23.7218,23.8549,23.4478,23.5417,55800.0
2008-10-03 13:30:00,30.04,30.11,29.56,29.79,75500.0,23.5182,23.573,23.1424,23.3225,75500.0
2008-10-03 14:00:00,29.81,29.86,29.34,29.38,41200.0,23.3382,23.3773,22.9702,23.0015,41200.0
2008-10-03 14:30:00,29.37,29.67,29.25,29.67,36000.0,22.9937,23.2286,22.8997,23.2286,36000.0
2008-10-03 15:00:00,29.67,29.8,29.1,29.18,34300.0,23.2286,23.3303,22.7823,22.8449,34300.0
2008-10-03 15:30:00,29.16,29.31,28.82,28.87,68500.0,22.8293,22.9467,22.5631,22.6022,68500.0
2008-10-06 09:30:00,27.94,27.94,26.06,26.09,168000.0,21.8741,21.8741,20.4023,20.4258,168000.0
2008-10-06 10:00:00,26.12,26.21,25.3,25.46,167500.0,20.4493,20.5197,19.8073,19.9326,167500.0
2008-10-06 10:30:00,25.44,25.48,24.8,25.22,191300.0,19.9169,19.9482,19.4158,19.7447,191300.0
2008-10-06 11:00:00,25.23,26.06,25.22,25.99,154800.0,19.7525,20.4023,19.7447,20.3475,154800.0
2008-10-06 11:30:00,25.99,26.0,25.5,25.78,160500.0,20.3475,20.3553,19.9639,20.1831,160500.0
2008-10-06 12:00:00,25.77,26.0,25.36,25.4,73400.0,20.1753,20.3553,19.8543,19.8856,73400.0
2008-10-06 12:30:00,25.4,25.5,25.28,25.33,84900.0,19.8856,19.9639,19.7916,19.8308,84900.0
2008-10-06 13:00:00,25.31,25.69,25.29,25.54,72300.0,19.8151,20.1126,19.7995,19.9952,72300.0
2008-10-06 13:30:00,25.53,25.56,25.3,25.32,84600.0,19.9874,20.0108,19.8073,19.823,84600.0
2008-10-06 14:00:00,25.33,25.53,25.05,25.13,101700.0,19.8308,19.9874,19.6116,19.6742,101700.0
2008-10-06 14:30:00,25.17,25.56,24.78,25.47,117700.0,19.7055,20.0108,19.4002,19.9404,117700.0
2008-10-06 15:00:00,25.43,26.47,25.04,26.47,100500.0,19.9091,20.7233,19.6037,20.7233,100500.0
2008-10-06 15:30:00,26.44,26.78,26.31,26.56,135500.0,20.6998,20.966,20.598,20.7937,135500.0
2008-10-07 09:30:00,27.15,27.22,26.65,26.69,63200.0,21.2557,21.3105,20.8642,20.8955,63200.0
2008-10-07 10:00:00,26.71,26.93,26.47,26.79,124300.0,20.9112,21.0834,20.7233,20.9738,124300.0
2008-10-07 10:30:00,26.76,26.85,26.46,26.61,83100.0,20.9503,21.0208,20.7155,20.8329,83100.0
2008-10-07 11:00:00,26.6,26.71,26.41,26.42,72500.0,20.8251,20.9112,20.6763,20.6841,72500.0
2008-10-07 11:30:00,26.42,26.68,26.32,26.34,24600.0,20.6841,20.8877,20.6059,20.6215,24600.0
2008-10-07 12:00:00,26.37,26.37,26.05,26.1,64200.0,20.645,20.645,20.3945,20.4336,64200.0
2008-10-07 12:30:00,26.1,26.13,25.66,25.78,64800.0,20.4336,20.4571,20.0891,20.1831,64800.0
2008-10-07 13:00:00,25.78,25.92,25.56,25.66,122600.0,20.1831,20.2927,20.0108,20.0891,122600.0
2008-10-07 13:30:00,25.69,25.83,25.25,25.38,109100.0,20.1126,20.2222,19.7682,19.8699,109100.0
2008-10-07 14:00:00,25.38,25.92,25.35,25.84,136600.0,19.8699,20.2927,19.8464,20.2301,136600.0
2008-10-07 14:30:00,25.85,26.06,25.52,25.55,159400.0,20.2379,20.4023,19.9795,20.003,159400.0
2008-10-07 15:00:00,25.52,25.66,25.32,25.48,156600.0,19.9795,20.0891,19.823,19.9482,156600.0
2008-10-07 15:30:00,25.48,25.6,25.19,25.21,237800.0,19.9482,20.0422,19.7212,19.7368,237800.0
2008-10-08 09:30:00,24.33,25.58,24.22,25.37,96500.0,19.0479,20.0265,18.9618,19.8621,96500.0
2008-10-08 10:00:00,25.44,25.64,25.0,25.11,54400.0,19.9169,20.0735,19.5724,19.6585,54400.0
2008-10-08 10:30:00,25.14,25.25,24.52,24.7,79100.0,19.682,19.7682,19.1966,19.3376,79100.0
2008-10-08 11:00:00,24.66,25.2,24.46,24.9,44800.0,19.3062,19.729,19.1497,19.4941,44800.0
2008-10-08 11:30:00,24.87,24.92,24.25,24.56,27600.0,19.4706,19.5098,18.9853,19.228,27600.0
2008-10-08 12:00:00,24.67,24.67,23.93,23.95,51000.0,19.3141,19.3141,18.7347,18.7504,51000.0
2008-10-08 12:30:00,23.91,24.39,23.86,24.3,46600.0,18.7191,19.0949,18.6799,19.0244,46600.0
2008-10-08 13:00:00,24.34,24.99,24.34,24.5,41900.0,19.0557,19.5646,19.0557,19.181,41900.0
2008-10-08 13:30:00,24.53,25.26,24.38,25.23,53500.0,19.2045,19.776,19.087,19.7525,53500.0
2008-10-08 14:00:00,25.27,25.45,24.99,25.25,62100.0,19.7838,19.9247,19.5646,19.7682,62100.0
2008-10-08 14:30:00,25.22,25.43,25.04,25.26,47000.0,19.7447,19.9091,19.6037,19.776,47000.0
2008-10-08 15:00:00,25.28,25.66,25.15,25.53,58600.0,19.7916,20.0891,19.6899,19.9874,58600.0
2008-10-08 15:30:00,25.53,25.69,24.66,24.69,143700.0,19.9874,20.1126,19.3062,19.3297,143700.0
2008-10-09 09:30:00,24.87,25.11,24.67,24.71,50800.0,19.4706,19.6585,19.3141,19.3454,50800.0
2008-10-09 10:00:00,24.78,24.82,24.24,24.31,34100.0,19.4002,19.4315,18.9774,19.0322,34100.0
2008-10-09 10:30:00,24.28,24.6,24.17,24.32,49500.0,19.0087,19.2593,18.9226,19.0401,49500.0
2008-10-09 11:00:00,24.28,24.62,23.96,24.47,35500.0,19.0087,19.2749,18.7582,19.1575,35500.0
2008-10-09 11:30:00,24.52,24.9,24.48,24.54,60800.0,19.1966,19.4941,19.1653,19.2123,60800.0
2008-10-09 12:00:00,24.52,24.64,24.39,24.44,44700.0,19.1966,19.2906,19.0949,19.134,44700.0
2008-10-09 12:30:00,24.48,24.5,24.2,24.43,55100.0,19.1653,19.181,18.9461,19.1262,55100.0
2008-10-09 13:00:00,24.43,24.63,24.25,24.5,51100.0,19.1262,19.2828,18.9853,19.181,51100.0
2008-10-09 13:30:00,24.51,24.6,24.33,24.46,48700.0,19.1888,19.2593,19.0479,19.1497,48700.0
2008-10-09 14:00:00,24.44,24.54,24.21,24.25,48700.0,19.134,19.2123,18.9539,18.9853,48700.0
2008-10-09 14:30:00,24.25,24.42,23.88,23.88,87100.0,18.9853,19.1183,18.6956,18.6956,87100.0
2008-10-09 15:00:00,23.88,23.89,23.59,23.68,116700.0,18.6956,18.7034,18.4685,18.539,116700.0
2008-10-09 15:30:00,23.7,23.82,23.18,23.37,301200.0,18.5547,18.6486,18.1476,18.2963,301200.0
2008-10-10 09:30:00,22.4,23.21,21.73,22.89,120900.0,17.6237,18.261,17.0965,18.0092,120900.0
2008-10-10 10:00:00,22.89,23.56,22.8,23.08,87700.0,18.0092,18.5363,17.9384,18.1587,87700.0
2008-10-10 10:30:00,23.06,23.3,22.65,23.14,141300.0,18.1429,18.3318,17.8204,18.2059,141300.0
2008-10-10 11:00:00,23.2,23.35,22.78,22.89,110300.0,18.2531,18.3711,17.9226,18.0092,110300.0
2008-10-10 11:30:00,22.89,23.1,22.8,22.95,130400.0,18.0092,18.1744,17.9384,18.0564,130400.0
2008-10-10 12:00:00,22.96,23.4,22.9,23.06,69200.0,18.0643,18.4104,18.0171,18.1429,69200.0
2008-10-10 12:30:00,23.07,23.36,22.84,22.98,93300.0,18.1508,18.379,17.9699,18.08,93300.0
2008-10-10 13:00:00,22.98,23.02,22.48,22.7,92400.0,18.08,18.1115,17.6866,17.8597,92400.0
2008-10-10 13:30:00,22.73,22.73,21.89,22.34,119800.0,17.8833,17.8833,17.2224,17.5765,119800.0
2008-10-10 14:00:00,22.38,22.99,22.19,22.28,58600.0,17.6079,18.0879,17.4585,17.5293,58600.0
2008-10-10 14:30:00,22.27,22.43,22.07,22.35,70600.0,17.5214,17.6473,17.364,17.5843,70600.0
2008-10-10 15:00:00,22.33,24.06,22.29,24.02,110500.0,17.5686,18.9297,17.5371,18.8982,110500.0
2008-10-10 15:30:00,24.06,24.66,23.88,24.21,214100.0,18.9297,19.4018,18.7881,19.0477,214100.0
2008-10-13 09:30:00,25.11,25.32,24.75,25.13,61700.0,19.7558,19.921,19.4726,19.7716,61700.0
2008-10-13 10:00:00,25.13,25.26,24.74,25.25,44200.0,19.7716,19.8738,19.4647,19.866,44200.0
2008-10-13 10:30:00,25.25,25.33,25.1,25.25,62200.0,19.866,19.9289,19.748,19.866,62200.0
2008-10-13 11:00:00,25.25,25.4,25.04,25.14,39700.0,19.866,19.984,19.7008,19.7794,39700.0
2008-10-13 11:30:00,25.15,25.35,25.08,25.1,32000.0,19.7873,19.9446,19.7322,19.748,32000.0
2008-10-13 12:00:00,25.1,25.11,24.93,25.0,53600.0,19.748,19.7558,19.6142,19.6693,53600.0
2008-10-13 12:30:00,25.0,25.14,24.97,25.03,27700.0,19.6693,19.7794,19.6457,19.6929,27700.0
2008-10-13 13:00:00,25.03,25.15,24.98,24.98,30400.0,19.6929,19.7873,19.6535,19.6535,30400.0
2008-10-13 13:30:00,25.0,25.02,24.81,24.91,31800.0,19.6693,19.685,19.5198,19.5985,31800.0
2008-10-13 14:00:00,24.91,24.97,24.73,24.74,48500.0,19.5985,19.6457,19.4569,19.4647,48500.0
2008-10-13 14:30:00,24.76,25.37,24.73,25.34,65000.0,19.4805,19.9604,19.4569,19.9368,65000.0
2008-10-13 15:00:00,25.34,25.54,25.2,25.52,52900.0,19.9368,20.0941,19.8266,20.0784,52900.0
2008-10-13 15:30:00,25.5,25.94,25.42,25.94,108900.0,20.0627,20.4088,19.9997,20.4088,108900.0
2008-10-14 09:30:00,26.98,27.0,26.4,26.45,115700.0,21.2271,21.2428,20.7708,20.8101,115700.0
2008-10-14 10:00:00,26.38,27.0,26.38,26.84,97000.0,20.755,21.2428,20.755,21.1169,97000.0
2008-10-14 10:30:00,26.77,26.87,25.84,26.36,65100.0,21.0619,21.1405,20.3302,20.7393,65100.0
2008-10-14 11:00:00,26.36,26.86,26.13,26.86,38900.0,20.7393,21.1327,20.5583,21.1327,38900.0
2008-10-14 11:30:00,26.83,26.9,26.66,26.68,40900.0,21.1091,21.1641,20.9753,20.9911,40900.0
2008-10-14 12:00:00,26.68,26.75,26.45,26.53,89700.0,20.9911,21.0461,20.8101,20.873,89700.0
2008-10-14 12:30:00,26.51,26.72,26.36,26.47,89600.0,20.8573,21.0225,20.7393,20.8258,89600.0
2008-10-14 13:00:00,26.49,26.58,26.13,26.15,96100.0,20.8416,20.9124,20.5583,20.5741,96100.0
2008-10-14 13:30:00,26.19,26.34,25.76,25.86,25700.0,20.6055,20.7236,20.2672,20.3459,25700.0
2008-10-14 14:00:00,25.82,25.94,25.23,25.56,63000.0,20.3144,20.4088,19.8502,20.1099,63000.0
2008-10-14 14:30:00,25.69,25.71,24.89,24.99,36100.0,20.2122,20.2279,19.5827,19.6614,36100.0
2008-10-14 15:00:00,24.99,25.56,24.95,25.53,43200.0,19.6614,20.1099,19.6299,20.0863,43200.0
2008-10-14 15:30:00,25.62,25.92,25.37,25.43,100400.0,20.1571,20.3931,19.9604,20.0076,100400.0
2008-10-15 09:30:00,24.9,25.06,23.88,24.05,44300.0,19.5906,19.7165,18.7881,18.9218,44300.0
2008-10-15 10:00:00,24.04,24.09,23.76,24.03,22900.0,18.914,18.9533,18.6937,18.9061,22900.0
2008-10-15 10:30:00,24.05,24.24,23.6,23.64,25800.0,18.9218,19.0713,18.5678,18.5993,25800.0
2008-10-15 11:00:00,23.61,23.91,23.61,23.76,22400.0,18.5757,18.8117,18.5757,18.6937,22400.0
2008-10-15 11:30:00,23.77,23.93,23.67,23.89,19000.0,18.7016,18.8274,18.6229,18.796,19000.0
2008-10-15 12:00:00,23.89,24.05,23.58,23.68,52000.0,18.796,18.9218,18.5521,18.6307,52000.0
2008-10-15 12:30:00,23.73,24.05,23.73,23.82,23900.0,18.6701,18.9218,18.6701,18.7409,23900.0
2008-10-15 13:00:00,23.78,23.78,23.38,23.5,39900.0,18.7094,18.7094,18.3947,18.4891,39900.0
2008-10-15 13:30:00,23.51,23.51,23.05,23.11,25400.0,18.497,18.497,18.1351,18.1823,25400.0
2008-10-15 14:00:00,23.11,23.59,23.07,23.59,55100.0,18.1823,18.5599,18.1508,18.5599,55100.0
2008-10-15 14:30:00,23.54,23.79,23.38,23.44,51100.0,18.5206,18.7173,18.3947,18.4419,51100.0
2008-10-15 15:00:00,23.41,23.85,23.26,23.39,67200.0,18.4183,18.7645,18.3003,18.4026,67200.0
2008-10-15 15:30:00,23.42,23.44,22.76,22.85,121100.0,18.4262,18.4419,17.9069,17.9777,121100.0
2008-10-16 09:30:00,22.08,23.25,21.4,22.88,108600.0,17.3719,18.2924,16.8369,18.0013,108600.0
2008-10-16 10:00:00,22.82,22.82,21.72,21.78,133600.0,17.9541,17.9541,17.0887,17.1359,133600.0
2008-10-16 10:30:00,21.8,21.95,21.33,21.47,102600.0,17.1516,17.2696,16.7818,16.892,102600.0
2008-10-16 11:00:00,21.47,21.7,21.09,21.51,49800.0,16.892,17.0729,16.593,16.9234,49800.0
2008-10-16 11:30:00,21.51,22.03,21.51,21.87,47900.0,16.9234,17.3326,16.9234,17.2067,47900.0
2008-10-16 12:00:00,21.82,22.53,21.61,22.27,74600.0,17.1673,17.726,17.0021,17.5214,74600.0
2008-10-16 12:30:00,22.24,22.37,21.96,22.08,88800.0,17.4978,17.6001,17.2775,17.3719,88800.0
2008-10-16 13:00:00,22.07,22.33,21.87,22.1,52400.0,17.364,17.5686,17.2067,17.3876,52400.0
2008-10-16 13:30:00,22.09,22.55,21.88,22.55,28100.0,17.3798,17.7417,17.2146,17.7417,28100.0
2008-10-16 14:00:00,22.45,22.5,21.93,22.04,27300.0,17.663,17.7024,17.2539,17.3404,27300.0
2008-10-16 14:30:00,22.11,22.67,21.96,22.4,46900.0,17.3955,17.8361,17.2775,17.6237,46900.0
2008-10-16 15:00:00,22.44,23.2,22.39,23.03,43600.0,17.6551,18.2531,17.6158,18.1193,43600.0
2008-10-16 15:30:00,23.09,23.54,22.84,23.43,99500.0,18.1665,18.5206,17.9699,18.434,99500.0
2008-10-17 09:30:00,22.88,22.98,22.37,22.85,60300.0,18.0013,18.08,17.6001,17.9777,60300.0
2008-10-17 10:00:00,22.85,22.85,22.27,22.69,76500.0,17.9777,17.9777,17.5214,17.8518,76500.0
2008-10-17 10:30:00,22.69,23.03,22.33,22.92,100200.0,17.8518,18.1193,17.5686,18.0328,100200.0
2008-10-17 11:00:00,22.94,23.13,22.81,22.98,107200.0,18.0485,18.198,17.9463,18.08,107200.0
2008-10-17 11:30:00,22.94,23.1,22.91,22.97,103500.0,18.0485,18.1744,18.0249,18.0721,103500.0
2008-10-17 12:00:00,22.94,23.05,22.88,22.96,40600.0,18.0485,18.1351,18.0013,18.0643,40600.0
2008-10-17 12:30:00,22.98,23.34,22.8,23.22,58900.0,18.08,18.3632,17.9384,18.2688,58900.0
2008-10-17 13:00:00,23.3,23.7,23.2,23.68,62500.0,18.3318,18.6465,18.2531,18.6307,62500.0
2008-10-17 13:30:00,23.72,24.3,23.66,23.71,76100.0,18.6622,19.1185,18.615,18.6543,76100.0
2008-10-17 14:00:00,23.75,23.99,23.42,23.42,56200.0,18.6858,18.8746,18.4262,18.4262,56200.0
2008-10-17 14:30:00,23.44,23.67,23.1,23.5,57300.0,18.4419,18.6229,18.1744,18.4891,57300.0
2008-10-17 15:00:00,23.5,23.88,23.0,23.43,71800.0,18.4891,18.7881,18.0957,18.434,71800.0
2008-10-17 15:30:00,23.39,23.64,23.09,23.1,93700.0,18.4026,18.5993,18.1665,18.1744,93700.0
2008-10-20 09:30:00,23.82,24.55,23.42,24.19,81600.0,18.7409,19.3152,18.4262,19.032,81600.0
2008-10-20 10:00:00,24.19,24.52,23.84,23.9,77700.0,19.032,19.2916,18.7566,18.8038,77700.0
2008-10-20 10:30:00,23.9,24.23,23.64,23.8,42800.0,18.8038,19.0635,18.5993,18.7252,42800.0
2008-10-20 11:00:00,23.79,23.84,23.18,23.39,89300.0,18.7173,18.7566,18.2374,18.4026,89300.0
2008-10-20 11:30:00,23.38,23.47,23.26,23.28,96600.0,18.3947,18.4655,18.3003,18.316,96600.0
2008-10-20 12:00:00,23.29,23.33,23.01,23.14,54600.0,18.3239,18.3554,18.1036,18.2059,54600.0
2008-10-20 12:30:00,23.15,23.28,22.91,22.97,37100.0,18.2138,18.316,18.0249,18.0721,37100.0
2008-10-20 13:00:00,22.93,23.26,22.79,23.07,117900.0,18.0407,18.3003,17.9305,18.1508,117900.0
2008-10-20 13:30:00,23.08,23.26,22.98,23.04,44200.0,18.1587,18.3003,18.08,18.1272,44200.0
2008-10-20 14:00:00,23.04,23.14,22.82,22.98,75100.0,18.1272,18.2059,17.9541,18.08,75100.0
2008-10-20 14:30:00,22.98,23.22,22.84,23.04,134900.0,18.08,18.2688,17.9699,18.1272,134900.0
2008-10-20 15:00:00,23.04,23.09,22.75,23.07,148100.0,18.1272,18.1665,17.899,18.1508,148100.0
2008-10-20 15:30:00,23.03,23.21,22.86,23.2,137800.0,18.1193,18.261,17.9856,18.2531,137800.0
2008-10-21 09:30:00,22.87,24.25,22.87,23.45,67700.0,17.9935,19.0792,17.9935,18.4498,67700.0
2008-10-21 10:00:00,23.47,23.99,23.4,23.83,211200.0,18.4655,18.8746,18.4104,18.7488,211200.0
2008-10-21 10:30:00,23.8,23.86,23.58,23.76,69500.0,18.7252,18.7724,18.5521,18.6937,69500.0
2008-10-21 11:00:00,23.77,24.05,23.75,24.02,102900.0,18.7016,18.9218,18.6858,18.8982,102900.0
2008-10-21 11:30:00,23.98,24.06,23.7,23.76,107600.0,18.8668,18.9297,18.6465,18.6937,107600.0
2008-10-21 12:00:00,23.75,24.02,23.74,23.94,110700.0,18.6858,18.8982,18.6779,18.8353,110700.0
2008-10-21 12:30:00,23.92,24.01,23.75,23.75,54700.0,18.8196,18.8904,18.6858,18.6858,54700.0
2008-10-21 13:00:00,23.75,24.23,23.7,24.01,59800.0,18.6858,19.0635,18.6465,18.8904,59800.0
2008-10-21 13:30:00,23.99,24.02,23.9,24.02,67400.0,18.8746,18.8982,18.8038,18.8982,67400.0
2008-10-21 14:00:00,24.01,24.02,23.89,23.93,94500.0,18.8904,18.8982,18.796,18.8274,94500.0
2008-10-21 14:30:00,23.97,24.0,23.74,23.83,69800.0,18.8589,18.8825,18.6779,18.7488,69800.0
2008-10-21 15:00:00,23.84,23.84,23.25,23.25,125100.0,18.7566,18.7566,18.2924,18.2924,125100.0
2008-10-21 15:30:00,23.25,23.35,22.98,23.0,211300.0,18.2924,18.3711,18.08,18.0957,211300.0
2008-10-22 09:30:00,22.5,22.57,21.91,22.19,51500.0,17.7024,17.7574,17.2382,17.4585,51500.0
2008-10-22 10:00:00,22.19,22.28,21.94,22.0,82500.0,17.4585,17.5293,17.2618,17.309,82500.0
2008-10-22 10:30:00,22.0,22.62,22.0,22.37,165400.0,17.309,17.7968,17.309,17.6001,165400.0
2008-10-22 11:00:00,22.4,22.49,22.23,22.27,75100.0,17.6237,17.6945,17.4899,17.5214,75100.0
2008-10-22 11:30:00,22.26,22.4,22.16,22.26,178400.0,17.5135,17.6237,17.4348,17.5135,178400.0
2008-10-22 12:00:00,22.28,22.38,22.12,22.25,81600.0,17.5293,17.6079,17.4034,17.5057,81600.0
2008-10-22 12:30:00,22.24,22.3,22.13,22.2,72900.0,17.4978,17.545,17.4112,17.4663,72900.0
2008-10-22 13:00:00,22.2,22.21,21.67,21.75,114600.0,17.4663,17.4742,17.0493,17.1123,114600.0
2008-10-22 13:30:00,21.75,21.78,21.53,21.74,69000.0,17.1123,17.1359,16.9392,17.1044,69000.0
2008-10-22 14:00:00,21.74,21.8,21.64,21.72,71800.0,17.1044,17.1516,17.0257,17.0887,71800.0
2008-10-22 14:30:00,21.72,21.73,21.32,21.41,78800.0,17.0887,17.0965,16.774,16.8448,78800.0
2008-10-22 15:00:00,21.41,21.61,21.36,21.39,155500.0,16.8448,17.0021,16.8054,16.829,155500.0
2008-10-22 15:30:00,21.38,21.66,20.96,21.65,195800.0,16.8212,17.0415,16.4907,17.0336,195800.0
2008-10-23 09:30:00,21.9,22.06,21.27,21.61,87700.0,17.2303,17.3562,16.7346,17.0021,87700.0
2008-10-23 10:00:00,21.6,21.87,21.44,21.47,90300.0,16.9943,17.2067,16.8684,16.892,90300.0
2008-10-23 10:30:00,21.47,21.49,21.22,21.37,276000.0,16.892,16.9077,16.6953,16.8133,276000.0
2008-10-23 11:00:00,21.36,21.4,20.89,20.9,124100.0,16.8054,16.8369,16.4356,16.4435,124100.0
2008-10-23 11:30:00,20.9,21.04,20.68,20.91,53200.0,16.4435,16.5537,16.2704,16.4514,53200.0
2008-10-23 12:00:00,20.88,20.88,20.2,20.25,41600.0,16.4278,16.4278,15.8928,15.9321,41600.0
2008-10-23 12:30:00,20.24,20.37,19.99,20.08,58800.0,15.9242,16.0265,15.7276,15.7984,58800.0
2008-10-23 13:00:00,20.12,20.4,19.93,20.2,54100.0,15.8298,16.0501,15.6803,15.8928,54100.0
2008-10-23 13:30:00,20.19,20.26,20.0,20.22,27200.0,15.8849,15.94,15.7354,15.9085,27200.0
2008-10-23 14:00:00,20.15,20.2,19.77,20.19,55800.0,15.8534,15.8928,15.5545,15.8849,55800.0
2008-10-23 14:30:00,20.2,20.51,19.95,20.13,65400.0,15.8928,16.1367,15.6961,15.8377,65400.0
2008-10-23 15:00:00,20.16,20.65,20.07,20.33,89500.0,15.8613,16.2468,15.7905,15.9951,89500.0
2008-10-23 15:30:00,20.33,20.78,19.97,20.56,157800.0,15.9951,16.3491,15.7118,16.176,157800.0
2008-10-24 09:30:00,19.03,19.9,19.03,19.55,37900.0,14.9723,15.6567,14.9723,15.3814,37900.0
2008-10-24 10:00:00,19.59,19.96,19.57,19.9,54400.0,15.4128,15.704,15.3971,15.6567,54400.0
2008-10-24 10:30:00,19.9,20.16,19.86,20.1,42300.0,15.6567,15.8613,15.6253,15.8141,42300.0
2008-10-24 11:00:00,20.07,20.3,19.9,20.17,19800.0,15.7905,15.9715,15.6567,15.8692,19800.0
2008-10-24 11:30:00,20.17,20.25,19.93,20.05,173700.0,15.8692,15.9321,15.6803,15.7748,173700.0
2008-10-24 12:00:00,20.02,20.11,19.93,19.96,87000.0,15.7512,15.822,15.6803,15.704,87000.0
2008-10-24 12:30:00,19.95,20.08,19.89,20.0,72900.0,15.6961,15.7984,15.6489,15.7354,72900.0
2008-10-24 13:00:00,20.0,20.22,19.96,20.04,129900.0,15.7354,15.9085,15.704,15.7669,129900.0
2008-10-24 13:30:00,20.07,20.08,19.94,20.0,76900.0,15.7905,15.7984,15.6882,15.7354,76900.0
2008-10-24 14:00:00,20.0,20.11,19.85,19.9,104300.0,15.7354,15.822,15.6174,15.6567,104300.0
2008-10-24 14:30:00,19.93,20.23,19.87,20.15,146000.0,15.6803,15.9164,15.6331,15.8534,146000.0
2008-10-24 15:00:00,20.16,20.4,20.05,20.3,74700.0,15.8613,16.0501,15.7748,15.9715,74700.0
2008-10-24 15:30:00,20.31,20.4,20.05,20.1,117600.0,15.9793,16.0501,15.7748,15.8141,117600.0
2008-10-27 09:30:00,19.78,19.95,19.19,19.69,112600.0,15.5623,15.6961,15.0981,15.4915,112600.0
2008-10-27 10:00:00,19.76,20.1,19.54,19.6,24300.0,15.5466,15.8141,15.3735,15.4207,24300.0
2008-10-27 10:30:00,19.62,19.83,19.47,19.81,39800.0,15.4365,15.6017,15.3184,15.5859,39800.0
2008-10-27 11:00:00,19.82,19.94,19.53,19.54,17300.0,15.5938,15.6882,15.3656,15.3735,17300.0
2008-10-27 11:30:00,19.57,19.66,19.5,19.54,27500.0,15.3971,15.4679,15.342,15.3735,27500.0
2008-10-27 12:00:00,19.58,19.87,19.46,19.46,27600.0,15.405,15.6331,15.3106,15.3106,27600.0
2008-10-27 12:30:00,19.48,19.7,19.46,19.67,78000.0,15.3263,15.4994,15.3106,15.4758,78000.0
2008-10-27 13:00:00,19.67,20.0,19.62,20.0,94900.0,15.4758,15.7354,15.4365,15.7354,94900.0
2008-10-27 13:30:00,20.0,20.21,19.97,20.09,103000.0,15.7354,15.9006,15.7118,15.8062,103000.0
2008-10-27 14:00:00,20.08,20.14,19.95,19.95,98900.0,15.7984,15.8456,15.6961,15.6961,98900.0
2008-10-27 14:30:00,19.95,20.03,19.71,19.71,55000.0,15.6961,15.759,15.5073,15.5073,55000.0
2008-10-27 15:00:00,19.71,20.06,19.69,19.8,37300.0,15.5073,15.7826,15.4915,15.5781,37300.0
2008-10-27 15:30:00,19.81,19.84,19.22,19.22,85400.0,15.5859,15.6095,15.1217,15.1217,85400.0
2008-10-28 09:30:00,19.25,19.63,19.18,19.38,86200.0,15.1453,15.4443,15.0903,15.2476,86200.0
2008-10-28 10:00:00,19.37,19.37,18.97,19.17,43500.0,15.2398,15.2398,14.925,15.0824,43500.0
2008-10-28 10:30:00,19.16,19.3,18.81,18.9,62700.0,15.0745,15.1847,14.7992,14.87,62700.0
2008-10-28 11:00:00,18.9,19.02,18.9,19.0,58000.0,14.87,14.9644,14.87,14.9487,58000.0
2008-10-28 11:30:00,19.01,19.04,18.9,18.91,52700.0,14.9565,14.9801,14.87,14.8778,52700.0
2008-10-28 12:00:00,18.87,18.96,18.72,18.75,12000.0,14.8464,14.9172,14.7284,14.752,12000.0
2008-10-28 12:30:00,18.77,19.0,18.77,18.98,17900.0,14.7677,14.9487,14.7677,14.9329,17900.0
2008-10-28 13:00:00,18.97,19.13,18.94,18.99,45700.0,14.925,15.0509,14.9014,14.9408,45700.0
2008-10-28 13:30:00,18.99,19.0,18.74,18.76,25000.0,14.9408,14.9487,14.7441,14.7598,25000.0
2008-10-28 14:00:00,18.75,19.14,18.73,19.13,68700.0,14.752,15.0588,14.7362,15.0509,68700.0
2008-10-28 14:30:00,19.15,19.79,19.13,19.69,36900.0,15.0667,15.5702,15.0509,15.4915,36900.0
2008-10-28 15:00:00,19.69,20.25,19.55,20.25,68100.0,15.4915,15.9321,15.3814,15.9321,68100.0
2008-10-28 15:30:00,20.26,20.99,19.93,20.94,140100.0,15.94,16.5143,15.6803,16.475,140100.0
2008-10-29 09:30:00,20.94,21.31,20.85,20.92,30400.0,16.475,16.7661,16.4042,16.4593,30400.0
2008-10-29 10:00:00,20.88,21.35,20.79,21.09,135200.0,16.4278,16.7976,16.357,16.593,135200.0
2008-10-29 10:30:00,21.08,21.08,20.77,20.92,30800.0,16.5851,16.5851,16.3412,16.4593,30800.0
2008-10-29 11:00:00,20.9,21.24,20.89,21.22,36300.0,16.4435,16.711,16.4356,16.6953,36300.0
2008-10-29 11:30:00,21.24,21.32,21.12,21.28,187400.0,16.711,16.774,16.6166,16.7425,187400.0
2008-10-29 12:00:00,21.3,21.37,21.2,21.32,80600.0,16.7582,16.8133,16.6795,16.774,80600.0
2008-10-29 12:30:00,21.34,21.64,21.34,21.43,110600.0,16.7897,17.0257,16.7897,16.8605,110600.0
2008-10-29 13:00:00,21.43,21.5,21.32,21.42,29300.0,16.8605,16.9156,16.774,16.8526,29300.0
2008-10-29 13:30:00,21.45,21.58,21.32,21.38,76200.0,16.8762,16.9785,16.774,16.8212,76200.0
2008-10-29 14:00:00,21.38,21.57,21.18,21.21,107500.0,16.8212,16.9707,16.6638,16.6874,107500.0
2008-10-29 14:30:00,21.24,21.48,20.9,21.3,94500.0,16.711,16.8998,16.4435,16.7582,94500.0
2008-10-29 15:00:00,21.31,21.75,21.13,21.59,141400.0,16.7661,17.1123,16.6245,16.9864,141400.0
2008-10-29 15:30:00,21.6,21.7,20.87,20.87,172200.0,16.9943,17.0729,16.4199,16.4199,172200.0
2008-10-30 09:30:00,21.46,22.19,21.4,21.96,82100.0,16.8841,17.4585,16.8369,17.2775,82100.0
2008-10-30 10:00:00,21.99,22.26,21.93,22.0,53600.0,17.3011,17.5135,17.2539,17.309,53600.0
2008-10-30 10:30:00,22.0,22.05,21.72,21.9,58500.0,17.309,17.3483,17.0887,17.2303,58500.0
2008-10-30 11:00:00,21.96,22.18,21.93,21.99,50800.0,17.2775,17.4506,17.2539,17.3011,50800.0
2008-10-30 11:30:00,22.03,22.14,21.83,21.91,85400.0,17.3326,17.4191,17.1752,17.2382,85400.0
2008-10-30 12:00:00,21.9,22.12,21.85,22.04,48200.0,17.2303,17.4034,17.191,17.3404,48200.0
2008-10-30 12:30:00,22.06,22.28,22.01,22.13,41700.0,17.3562,17.5293,17.3168,17.4112,41700.0
2008-10-30 13:00:00,22.12,22.45,22.05,22.15,32700.0,17.4034,17.663,17.3483,17.427,32700.0
2008-10-30 13:30:00,22.13,22.34,22.08,22.28,31100.0,17.4112,17.5765,17.3719,17.5293,31100.0
2008-10-30 14:00:00,22.31,22.59,22.29,22.52,24000.0,17.5529,17.7732,17.5371,17.7181,24000.0
2008-10-30 14:30:00,22.52,22.65,22.36,22.59,34500.0,17.7181,17.8204,17.5922,17.7732,34500.0
2008-10-30 15:00:00,22.59,22.75,22.31,22.53,78900.0,17.7732,17.899,17.5529,17.726,78900.0
2008-10-30 15:30:00,22.52,22.84,22.26,22.76,96500.0,17.7181,17.9699,17.5135,17.9069,96500.0
2008-10-31 09:30:00,22.68,22.91,22.44,22.69,35700.0,17.844,18.0249,17.6551,17.8518,35700.0
2008-10-31 10:00:00,22.79,23.19,22.79,23.05,50700.0,17.9305,18.2452,17.9305,18.1351,50700.0
2008-10-31 10:30:00,23.07,23.32,23.07,23.23,61100.0,18.1508,18.3475,18.1508,18.2767,61100.0
2008-10-31 11:00:00,23.21,23.54,23.18,23.22,124100.0,18.261,18.5206,18.2374,18.2688,124100.0
2008-10-31 11:30:00,23.21,23.36,23.15,23.19,43600.0,18.261,18.379,18.2138,18.2452,43600.0
2008-10-31 12:00:00,23.22,23.25,23.04,23.25,22000.0,18.2688,18.2924,18.1272,18.2924,22000.0
2008-10-31 12:30:00,23.17,23.2,22.98,23.1,17200.0,18.2295,18.2531,18.08,18.1744,17200.0
2008-10-31 13:00:00,23.1,23.46,23.07,23.39,17200.0,18.1744,18.4577,18.1508,18.4026,17200.0
2008-10-31 13:30:00,23.41,23.61,23.3,23.36,28400.0,18.4183,18.5757,18.3318,18.379,28400.0
2008-10-31 14:00:00,23.37,23.53,23.21,23.35,37800.0,18.3868,18.5127,18.261,18.3711,37800.0
2008-10-31 14:30:00,23.37,23.43,23.14,23.21,202200.0,18.3868,18.434,18.2059,18.261,202200.0
2008-10-31 15:00:00,23.24,23.29,22.95,23.03,114000.0,18.2846,18.3239,18.0564,18.1193,114000.0
2008-10-31 15:30:00,23.02,23.29,22.95,23.12,129800.0,18.1115,18.3239,18.0564,18.1901,129800.0
2008-11-03 09:30:00,23.17,23.41,23.02,23.21,47100.0,18.2295,18.4183,18.1115,18.261,47100.0
2008-11-03 10:00:00,23.21,23.25,22.9,22.98,51900.0,18.261,18.2924,18.0171,18.08,51900.0
2008-11-03 10:30:00,22.97,23.17,22.91,23.1,96800.0,18.0721,18.2295,18.0249,18.1744,96800.0
2008-11-03 11:00:00,23.1,23.22,23.07,23.18,36200.0,18.1744,18.2688,18.1508,18.2374,36200.0
2008-11-03 11:30:00,23.2,23.25,23.17,23.23,27000.0,18.2531,18.2924,18.2295,18.2767,27000.0
2008-11-03 12:00:00,23.25,23.25,23.02,23.1,31600.0,18.2924,18.2924,18.1115,18.1744,31600.0
2008-11-03 12:30:00,23.1,23.13,23.04,23.12,41400.0,18.1744,18.198,18.1272,18.1901,41400.0
2008-11-03 13:00:00,23.13,23.26,23.07,23.07,36600.0,18.198,18.3003,18.1508,18.1508,36600.0
2008-11-03 13:30:00,23.08,23.2,23.05,23.07,33100.0,18.1587,18.2531,18.1351,18.1508,33100.0
2008-11-03 14:00:00,23.06,23.11,22.97,23.1,50000.0,18.1429,18.1823,18.0721,18.1744,50000.0
2008-11-03 14:30:00,23.1,23.25,23.07,23.07,71200.0,18.1744,18.2924,18.1508,18.1508,71200.0
2008-11-03 15:00:00,23.08,23.11,22.96,23.06,74800.0,18.1587,18.1823,18.0643,18.1429,74800.0
2008-11-03 15:30:00,23.1,23.23,23.06,23.21,91100.0,18.1744,18.2767,18.1429,18.261,91100.0
2008-11-04 09:30:00,23.65,23.65,22.96,23.11,20600.0,18.6071,18.6071,18.0643,18.1823,20600.0
2008-11-04 10:00:00,23.08,23.31,23.08,23.27,69600.0,18.1587,18.3396,18.1587,18.3082,69600.0
2008-11-04 10:30:00,23.26,23.41,23.23,23.39,32100.0,18.3003,18.4183,18.2767,18.4026,32100.0
2008-11-04 11:00:00,23.41,23.73,23.36,23.36,31400.0,18.4183,18.6701,18.379,18.379,31400.0
2008-11-04 11:30:00,23.34,23.41,23.19,23.36,30200.0,18.3632,18.4183,18.2452,18.379,30200.0
2008-11-04 12:00:00,23.35,23.37,23.23,23.25,45000.0,18.3711,18.3868,18.2767,18.2924,45000.0
2008-11-04 12:30:00,23.25,23.32,23.2,23.3,46800.0,18.2924,18.3475,18.2531,18.3318,46800.0
2008-11-04 13:00:00,23.31,23.4,23.24,23.33,15400.0,18.3396,18.4104,18.2846,18.3554,15400.0
2008-11-04 13:30:00,23.36,23.36,23.26,23.35,18700.0,18.379,18.379,18.3003,18.3711,18700.0
2008-11-04 14:00:00,23.33,23.38,23.18,23.35,37100.0,18.3554,18.3947,18.2374,18.3711,37100.0
2008-11-04 14:30:00,23.36,23.37,23.19,23.3,41700.0,18.379,18.3868,18.2452,18.3318,41700.0
2008-11-04 15:00:00,23.3,23.39,23.2,23.34,69500.0,18.3318,18.4026,18.2531,18.3632,69500.0
2008-11-04 15:30:00,23.33,23.55,23.3,23.4,159700.0,18.3554,18.5285,18.3318,18.4104,159700.0
2008-11-05 09:30:00,23.07,23.23,22.99,23.18,21900.0,18.1508,18.2767,18.0879,18.2374,21900.0
2008-11-05 10:00:00,23.13,23.38,23.09,23.36,31500.0,18.198,18.3947,18.1665,18.379,31500.0
2008-11-05 10:30:00,23.4,23.59,23.4,23.49,43200.0,18.4104,18.5599,18.4104,18.4813,43200.0
2008-11-05 11:00:00,23.49,23.55,23.42,23.49,53500.0,18.4813,18.5285,18.4262,18.4813,53500.0
2008-11-05 11:30:00,23.5,23.5,23.38,23.47,58300.0,18.4891,18.4891,18.3947,18.4655,58300.0
2008-11-05 12:00:00,23.48,23.5,23.29,23.3,30900.0,18.4734,18.4891,18.3239,18.3318,30900.0
2008-11-05 12:30:00,23.3,23.49,23.28,23.35,82000.0,18.3318,18.4813,18.316,18.3711,82000.0
2008-11-05 13:00:00,23.37,23.46,23.29,23.41,29800.0,18.3868,18.4577,18.3239,18.4183,29800.0
2008-11-05 13:30:00,23.39,23.4,23.19,23.21,47100.0,18.4026,18.4104,18.2452,18.261,47100.0
2008-11-05 14:00:00,23.22,23.32,23.17,23.27,55500.0,18.2688,18.3475,18.2295,18.3082,55500.0
2008-11-05 14:30:00,23.27,23.46,23.26,23.36,58500.0,18.3082,18.4577,18.3003,18.379,58500.0
2008-11-05 15:00:00,23.36,23.36,22.91,23.01,64200.0,18.379,18.379,18.0249,18.1036,64200.0
2008-11-05 15:30:00,23.01,23.07,22.71,22.74,112100.0,18.1036,18.1508,17.8676,17.8912,112100.0
2008-11-06 09:30:00,22.58,22.99,22.29,22.34,31400.0,17.7653,18.0879,17.5371,17.5765,31400.0
2008-11-06 10:00:00,22.28,22.64,22.15,22.44,46000.0,17.5293,17.8125,17.427,17.6551,46000.0
2008-11-06 10:30:00,22.44,22.75,21.94,22.06,164500.0,17.6551,17.899,17.2618,17.3562,164500.0
2008-11-06 11:00:00,22.11,22.29,21.95,22.0,52900.0,17.3955,17.5371,17.2696,17.309,52900.0
2008-11-06 11:30:00,22.01,22.01,21.74,21.79,58400.0,17.3168,17.3168,17.1044,17.1437,58400.0
2008-11-06 12:00:00,21.77,21.79,21.5,21.5,32700.0,17.128,17.1437,16.9156,16.9156,32700.0
2008-11-06 12:30:00,21.5,21.6,21.4,21.52,30800.0,16.9156,16.9943,16.8369,16.9313,30800.0
2008-11-06 13:00:00,21.51,21.51,21.36,21.47,27800.0,16.9234,16.9234,16.8054,16.892,27800.0
2008-11-06 13:30:00,21.48,21.69,21.42,21.66,30300.0,16.8998,17.0651,16.8526,17.0415,30300.0
2008-11-06 14:00:00,21.67,21.93,21.66,21.71,53100.0,17.0493,17.2539,17.0415,17.0808,53100.0
2008-11-06 14:30:00,21.71,22.17,21.7,22.11,65200.0,17.0808,17.4427,17.0729,17.3955,65200.0
2008-11-06 15:00:00,22.08,22.15,21.55,21.63,56400.0,17.3719,17.427,16.9549,17.0179,56400.0
2008-11-06 15:30:00,21.63,21.88,21.47,21.57,93800.0,17.0179,17.2146,16.892,16.9707,93800.0
2008-11-07 09:30:00,21.81,22.18,21.72,22.06,55700.0,17.1595,17.4506,17.0887,17.3562,55700.0
2008-11-07 10:00:00,22.05,22.34,22.02,22.21,50600.0,17.3483,17.5765,17.3247,17.4742,50600.0
2008-11-07 10:30:00,22.22,22.32,22.03,22.05,45400.0,17.4821,17.5607,17.3326,17.3483,45400.0
2008-11-07 11:00:00,22.03,22.07,21.78,21.85,51900.0,17.3326,17.364,17.1359,17.191,51900.0
2008-11-07 11:30:00,21.85,22.1,21.76,21.98,72200.0,17.191,17.3876,17.1201,17.2932,72200.0
2008-11-07 12:00:00,21.99,22.13,21.79,21.87,28400.0,17.3011,17.4112,17.1437,17.2067,28400.0
2008-11-07 12:30:00,21.86,21.97,21.81,21.87,12700.0,17.1988,17.2854,17.1595,17.2067,12700.0
2008-11-07 13:00:00,21.89,22.04,21.82,22.04,22600.0,17.2224,17.3404,17.1673,17.3404,22600.0
2008-11-07 13:30:00,22.08,22.11,21.96,22.06,20200.0,17.3719,17.3955,17.2775,17.3562,20200.0
2008-11-07 14:00:00,22.1,22.23,22.06,22.17,21200.0,17.3876,17.4899,17.3562,17.4427,21200.0
2008-11-07 14:30:00,22.15,22.47,22.15,22.19,48500.0,17.427,17.6787,17.427,17.4585,48500.0
2008-11-07 15:00:00,22.19,22.35,22.01,22.17,150100.0,17.4585,17.5843,17.3168,17.4427,150100.0
2008-11-07 15:30:00,22.19,22.48,22.14,22.47,101300.0,17.4585,17.6866,17.4191,17.6787,101300.0
2008-11-10 09:30:00,22.96,23.25,22.72,22.79,38700.0,18.0643,18.2924,17.8754,17.9305,38700.0
2008-11-10 10:00:00,22.79,23.01,22.61,22.7,56000.0,17.9305,18.1036,17.7889,17.8597,56000.0
2008-11-10 10:30:00,22.7,22.76,22.6,22.64,35000.0,17.8597,17.9069,17.781,17.8125,35000.0
2008-11-10 11:00:00,22.64,22.78,22.6,22.76,55100.0,17.8125,17.9226,17.781,17.9069,55100.0
2008-11-10 11:30:00,22.75,22.76,22.53,22.55,48200.0,17.899,17.9069,17.726,17.7417,48200.0
2008-11-10 12:00:00,22.54,22.63,22.47,22.48,35200.0,17.7338,17.8046,17.6787,17.6866,35200.0
2008-11-10 12:30:00,22.47,22.47,22.25,22.27,46700.0,17.6787,17.6787,17.5057,17.5214,46700.0
2008-11-10 13:00:00,22.26,22.61,22.24,22.6,51200.0,17.5135,17.7889,17.4978,17.781,51200.0
2008-11-10 13:30:00,22.56,22.66,22.43,22.66,57900.0,17.7496,17.8282,17.6473,17.8282,57900.0
2008-11-10 14:00:00,22.63,22.77,22.53,22.55,39500.0,17.8046,17.9148,17.726,17.7417,39500.0
2008-11-10 14:30:00,22.55,22.58,22.39,22.45,51600.0,17.7417,17.7653,17.6158,17.663,51600.0
2008-11-10 15:00:00,22.45,22.62,22.21,22.31,78800.0,17.663,17.7968,17.4742,17.5529,78800.0
2008-11-10 15:30:00,22.28,22.47,22.13,22.31,82100.0,17.5293,17.6787,17.4112,17.5529,82100.0
2008-11-11 09:30:00,22.0,22.1,21.61,21.62,39100.0,17.309,17.3876,17.0021,17.01,39100.0
2008-11-11 10:00:00,21.62,21.98,21.62,21.95,52800.0,17.01,17.2932,17.01,17.2696,52800.0
2008-11-11 10:30:00,21.95,21.95,21.64,21.64,45700.0,17.2696,17.2696,17.0257,17.0257,45700.0
2008-11-11 11:00:00,21.62,21.98,21.61,21.93,29800.0,17.01,17.2932,17.0021,17.2539,29800.0
2008-11-11 11:30:00,21.94,22.05,21.77,21.84,35900.0,17.2618,17.3483,17.128,17.1831,35900.0
2008-11-11 12:00:00,21.84,21.86,21.78,21.83,33400.0,17.1831,17.1988,17.1359,17.1752,33400.0
2008-11-11 12:30:00,21.83,21.99,21.79,21.99,36100.0,17.1752,17.3011,17.1437,17.3011,36100.0
2008-11-11 13:00:00,22.0,22.12,21.97,22.02,28700.0,17.309,17.4034,17.2854,17.3247,28700.0
2008-11-11 13:30:00,22.02,22.41,22.0,22.41,46600.0,17.3247,17.6315,17.309,17.6315,46600.0
2008-11-11 14:00:00,22.41,22.75,22.28,22.73,52500.0,17.6315,17.899,17.5293,17.8833,52500.0
2008-11-11 14:30:00,22.76,22.81,22.27,22.37,69000.0,17.9069,17.9463,17.5214,17.6001,69000.0
2008-11-11 15:00:00,22.35,22.57,22.25,22.39,80200.0,17.5843,17.7574,17.5057,17.6158,80200.0
2008-11-11 15:30:00,22.39,22.39,21.96,22.11,72000.0,17.6158,17.6158,17.2775,17.3955,72000.0
2008-11-12 09:30:00,21.65,21.66,21.2,21.34,41000.0,17.0336,17.0415,16.6795,16.7897,41000.0
2008-11-12 10:00:00,21.38,21.4,20.94,21.2,35500.0,16.8212,16.8369,16.475,16.6795,35500.0
2008-11-12 10:30:00,21.2,21.21,20.77,21.08,31700.0,16.6795,16.6874,16.3412,16.5851,31700.0
2008-11-12 11:00:00,21.09,21.29,20.99,21.23,16000.0,16.593,16.7504,16.5143,16.7032,16000.0
2008-11-12 11:30:00,21.27,21.32,20.88,21.0,33600.0,16.7346,16.774,16.4278,16.5222,33600.0
2008-11-12 12:00:00,21.0,21.12,20.78,21.02,38000.0,16.5222,16.6166,16.3491,16.5379,38000.0
2008-11-12 12:30:00,21.02,21.1,20.9,20.94,9900.0,16.5379,16.6009,16.4435,16.475,9900.0
2008-11-12 13:00:00,20.93,21.0,20.8,20.92,17800.0,16.4671,16.5222,16.3648,16.4593,17800.0
2008-11-12 13:30:00,20.9,20.9,20.61,20.64,24600.0,16.4435,16.4435,16.2154,16.239,24600.0
2008-11-12 14:00:00,20.64,20.73,20.43,20.73,33600.0,16.239,16.3098,16.0737,16.3098,33600.0
2008-11-12 14:30:00,20.73,20.94,20.72,20.8,57000.0,16.3098,16.475,16.3019,16.3648,57000.0
2008-11-12 15:00:00,20.77,20.9,20.74,20.83,127800.0,16.3412,16.4435,16.3176,16.3884,127800.0
2008-11-12 15:30:00,20.83,21.12,20.74,20.76,248200.0,16.3884,16.6166,16.3176,16.3334,248200.0
2008-11-13 09:30:00,21.01,21.06,20.55,20.61,34100.0,16.5301,16.5694,16.1681,16.2154,34100.0
2008-11-13 10:00:00,20.58,21.24,20.58,21.1,29200.0,16.1918,16.711,16.1918,16.6009,29200.0
2008-11-13 10:30:00,21.12,21.21,20.67,20.79,33100.0,16.6166,16.6874,16.2626,16.357,33100.0
2008-11-13 11:00:00,20.78,20.85,20.51,20.81,69800.0,16.3491,16.4042,16.1367,16.3727,69800.0
2008-11-13 11:30:00,20.84,20.92,20.55,20.6,46000.0,16.3963,16.4593,16.1681,16.2075,46000.0
2008-11-13 12:00:00,20.59,20.66,20.26,20.27,55400.0,16.1996,16.2547,15.94,15.9479,55400.0
2008-11-13 12:30:00,20.26,20.32,19.58,19.58,54000.0,15.94,15.9872,15.405,15.405,54000.0
2008-11-13 13:00:00,19.58,20.28,19.57,20.28,41100.0,15.405,15.9557,15.3971,15.9557,41100.0
2008-11-13 13:30:00,20.29,20.98,20.28,20.53,96800.0,15.9636,16.5065,15.9557,16.1524,96800.0
2008-11-13 14:00:00,20.49,21.19,20.48,21.18,106700.0,16.1209,16.6717,16.1131,16.6638,106700.0
2008-11-13 14:30:00,21.18,21.68,20.93,21.32,88200.0,16.6638,17.0572,16.4671,16.774,88200.0
2008-11-13 15:00:00,21.31,21.57,20.66,21.55,119200.0,16.7661,16.9707,16.2547,16.9549,119200.0
2008-11-13 15:30:00,21.57,22.3,21.54,22.28,176500.0,16.9707,17.545,16.9471,17.5293,176500.0
2008-11-14 09:30:00,22.0,22.22,21.97,22.03,64300.0,17.309,17.4821,17.2854,17.3326,64300.0
2008-11-14 10:00:00,22.03,22.15,21.64,21.71,49200.0,17.3326,17.427,17.0257,17.0808,49200.0
2008-11-14 10:30:00,21.73,21.89,21.38,21.74,40400.0,17.0965,17.2224,16.8212,17.1044,40400.0
2008-11-14 11:00:00,21.74,21.8,21.49,21.64,37400.0,17.1044,17.1516,16.9077,17.0257,37400.0
2008-11-14 11:30:00,21.61,21.61,21.23,21.23,36000.0,17.0021,17.0021,16.7032,16.7032,36000.0
2008-11-14 12:00:00,21.23,21.31,20.94,21.31,27600.0,16.7032,16.7661,16.475,16.7661,27600.0
2008-11-14 12:30:00,21.32,21.56,21.05,21.47,23200.0,16.774,16.9628,16.5615,16.892,23200.0
2008-11-14 13:00:00,21.41,21.56,21.1,21.53,18900.0,16.8448,16.9628,16.6009,16.9392,18900.0
2008-11-14 13:30:00,21.58,21.71,21.3,21.5,23200.0,16.9785,17.0808,16.7582,16.9156,23200.0
2008-11-14 14:00:00,21.46,22.17,21.41,21.91,34600.0,16.8841,17.4427,16.8448,17.2382,34600.0
2008-11-14 14:30:00,21.93,22.33,21.72,22.33,37200.0,17.2539,17.5686,17.0887,17.5686,37200.0
2008-11-14 15:00:00,22.31,22.44,21.73,21.84,58700.0,17.5529,17.6551,17.0965,17.1831,58700.0
2008-11-14 15:30:00,21.83,21.86,21.09,21.09,95300.0,17.1752,17.1988,16.593,16.593,95300.0
2008-11-17 09:30:00,20.9,21.1,20.74,21.06,65400.0,16.4435,16.6009,16.3176,16.5694,65400.0
2008-11-17 10:00:00,21.07,21.07,20.63,20.77,54100.0,16.5773,16.5773,16.2311,16.3412,54100.0
2008-11-17 10:30:00,20.76,20.93,20.68,20.85,44900.0,16.3334,16.4671,16.2704,16.4042,44900.0
2008-11-17 11:00:00,20.83,21.28,20.83,21.22,38800.0,16.3884,16.7425,16.3884,16.6953,38800.0
2008-11-17 11:30:00,21.21,21.68,21.07,21.66,32700.0,16.6874,17.0572,16.5773,17.0415,32700.0
2008-11-17 12:00:00,21.66,21.7,21.5,21.59,30100.0,17.0415,17.0729,16.9156,16.9864,30100.0
2008-11-17 12:30:00,21.59,21.75,21.41,21.5,20200.0,16.9864,17.1123,16.8448,16.9156,20200.0
2008-11-17 13:00:00,21.46,21.53,21.28,21.53,37600.0,16.8841,16.9392,16.7425,16.9392,37600.0
2008-11-17 13:30:00,21.55,21.58,21.21,21.54,31800.0,16.9549,16.9785,16.6874,16.9471,31800.0
2008-11-17 14:00:00,21.53,21.66,21.22,21.26,29000.0,16.9392,17.0415,16.6953,16.7268,29000.0
2008-11-17 14:30:00,21.31,21.71,21.23,21.43,53900.0,16.7661,17.0808,16.7032,16.8605,53900.0
2008-11-17 15:00:00,21.43,21.72,21.35,21.55,70400.0,16.8605,17.0887,16.7976,16.9549,70400.0
2008-11-17 15:30:00,21.54,21.65,21.15,21.15,82100.0,16.9471,17.0336,16.6402,16.6402,82100.0
2008-11-18 09:30:00,21.15,21.5,20.92,21.09,48600.0,16.6402,16.9156,16.4593,16.593,48600.0
2008-11-18 10:00:00,21.08,21.25,20.84,21.25,75500.0,16.5851,16.7189,16.3963,16.7189,75500.0
2008-11-18 10:30:00,21.25,21.25,21.03,21.23,47700.0,16.7189,16.7189,16.5458,16.7032,47700.0
2008-11-18 11:00:00,21.2,21.27,21.05,21.27,44200.0,16.6795,16.7346,16.5615,16.7346,44200.0
2008-11-18 11:30:00,21.3,21.52,21.3,21.5,77200.0,16.7582,16.9313,16.7582,16.9156,77200.0
2008-11-18 12:00:00,21.49,21.49,21.13,21.14,13500.0,16.9077,16.9077,16.6245,16.6323,13500.0
2008-11-18 12:30:00,21.15,21.35,21.07,21.29,76300.0,16.6402,16.7976,16.5773,16.7504,76300.0
2008-11-18 13:00:00,21.26,21.26,20.94,21.1,33400.0,16.7268,16.7268,16.475,16.6009,33400.0
2008-11-18 13:30:00,21.11,21.11,20.65,20.94,31600.0,16.6087,16.6087,16.2468,16.475,31600.0
2008-11-18 14:00:00,20.94,21.07,20.72,20.99,39500.0,16.475,16.5773,16.3019,16.5143,39500.0
2008-11-18 14:30:00,20.98,20.98,20.5,20.66,27500.0,16.5065,16.5065,16.1288,16.2547,27500.0
2008-11-18 15:00:00,20.66,21.08,20.64,20.97,95400.0,16.2547,16.5851,16.239,16.4986,95400.0
2008-11-18 15:30:00,20.97,21.15,20.71,21.12,174200.0,16.4986,16.6402,16.294,16.6166,174200.0
2008-11-19 09:30:00,21.14,21.68,20.94,21.17,54400.0,16.6323,17.0572,16.475,16.6559,54400.0
2008-11-19 10:00:00,21.25,21.52,21.11,21.32,65800.0,16.7189,16.9313,16.6087,16.774,65800.0
2008-11-19 10:30:00,21.34,21.45,20.72,20.73,96700.0,16.7897,16.8762,16.3019,16.3098,96700.0
2008-11-19 11:00:00,20.76,20.92,20.57,20.58,35600.0,16.3334,16.4593,16.1839,16.1918,35600.0
2008-11-19 11:30:00,20.58,20.87,20.46,20.71,38600.0,16.1918,16.4199,16.0973,16.294,38600.0
2008-11-19 12:00:00,20.7,20.87,20.66,20.75,36900.0,16.2862,16.4199,16.2547,16.3255,36900.0
2008-11-19 12:30:00,20.75,20.96,20.63,20.66,33100.0,16.3255,16.4907,16.2311,16.2547,33100.0
2008-11-19 13:00:00,20.66,20.81,20.62,20.62,37100.0,16.2547,16.3727,16.2232,16.2232,37100.0
2008-11-19 13:30:00,20.55,21.01,20.47,20.94,36200.0,16.1681,16.5301,16.1052,16.475,36200.0
2008-11-19 14:00:00,20.93,20.93,20.55,20.64,48600.0,16.4671,16.4671,16.1681,16.239,48600.0
2008-11-19 14:30:00,20.62,20.99,20.43,20.75,47100.0,16.2232,16.5143,16.0737,16.3255,47100.0
2008-11-19 15:00:00,20.73,20.88,20.4,20.56,47100.0,16.3098,16.4278,16.0501,16.176,47100.0
2008-11-19 15:30:00,20.52,20.65,19.91,19.98,80800.0,16.1445,16.2468,15.6646,15.7197,80800.0
2008-11-20 09:30:00,19.72,20.1,19.14,19.74,68900.0,15.5151,15.8141,15.0588,15.5309,68900.0
2008-11-20 10:00:00,19.73,19.93,19.5,19.82,39100.0,15.523,15.6803,15.342,15.5938,39100.0
2008-11-20 10:30:00,19.83,20.25,19.63,19.69,56000.0,15.6017,15.9321,15.4443,15.4915,56000.0
2008-11-20 11:00:00,19.78,20.19,19.53,19.6,46400.0,15.5623,15.8849,15.3656,15.4207,46400.0
2008-11-20 11:30:00,19.65,19.75,19.45,19.46,61400.0,15.4601,15.5387,15.3027,15.3106,61400.0
2008-11-20 12:00:00,19.48,19.76,19.24,19.61,97100.0,15.3263,15.5466,15.1375,15.4286,97100.0
2008-11-20 12:30:00,19.68,19.94,19.42,19.48,88500.0,15.4837,15.6882,15.2791,15.3263,88500.0
2008-11-20 13:00:00,19.47,19.84,19.31,19.47,89200.0,15.3184,15.6095,15.1926,15.3184,89200.0
2008-11-20 13:30:00,19.47,19.78,19.26,19.65,74400.0,15.3184,15.5623,15.1532,15.4601,74400.0
2008-11-20 14:00:00,19.67,19.71,19.17,19.19,52300.0,15.4758,15.5073,15.0824,15.0981,52300.0
2008-11-20 14:30:00,19.15,19.26,18.83,18.95,48100.0,15.0667,15.1532,14.8149,14.9093,48100.0
2008-11-20 15:00:00,19.0,19.19,18.64,18.83,106300.0,14.9487,15.0981,14.6654,14.8149,106300.0
2008-11-20 15:30:00,18.83,18.97,18.21,18.35,123200.0,14.8149,14.925,14.3271,14.4373,123200.0
2008-11-21 09:30:00,18.6,18.68,17.99,18.03,73200.0,14.6339,14.6969,14.154,14.1855,73200.0
2008-11-21 10:00:00,18.03,18.13,17.75,17.84,133100.0,14.1855,14.2642,13.9652,14.036,133100.0
2008-11-21 10:30:00,17.86,18.12,17.79,17.83,59800.0,14.0517,14.2563,13.9967,14.0281,59800.0
2008-11-21 11:00:00,17.88,18.43,17.7,18.29,65100.0,14.0675,14.5002,13.9258,14.39,65100.0
2008-11-21 11:30:00,18.3,18.51,18.1,18.14,31000.0,14.3979,14.5631,14.2406,14.272,31000.0
2008-11-21 12:00:00,18.15,18.37,17.97,18.08,35600.0,14.2799,14.453,14.1383,14.2248,35600.0
2008-11-21 12:30:00,18.11,18.3,18.01,18.03,32500.0,14.2484,14.3979,14.1697,14.1855,32500.0
2008-11-21 13:00:00,18.07,18.25,17.9,18.13,32700.0,14.217,14.3586,14.0832,14.2642,32700.0
2008-11-21 13:30:00,18.14,18.22,17.9,17.9,27700.0,14.272,14.335,14.0832,14.0832,27700.0
2008-11-21 14:00:00,17.9,18.4,17.9,18.22,48200.0,14.0832,14.4766,14.0832,14.335,48200.0
2008-11-21 14:30:00,18.2,18.33,17.94,18.09,71500.0,14.3192,14.4215,14.1147,14.2327,71500.0
2008-11-21 15:00:00,18.06,18.9,18.06,18.81,90700.0,14.2091,14.87,14.2091,14.7992,90700.0
2008-11-21 15:30:00,18.77,19.33,18.7,19.33,119100.0,14.7677,15.2083,14.7126,15.2083,119100.0
2008-11-24 09:30:00,19.23,19.87,18.99,19.61,107500.0,15.1296,15.6331,14.9408,15.4286,107500.0
2008-11-24 10:00:00,19.61,20.44,19.61,20.43,67900.0,15.4286,16.0816,15.4286,16.0737,67900.0
2008-11-24 10:30:00,20.43,20.62,20.16,20.36,74900.0,16.0737,16.2232,15.8613,16.0187,74900.0
2008-11-24 11:00:00,20.43,20.47,20.14,20.38,61500.0,16.0737,16.1052,15.8456,16.0344,61500.0
2008-11-24 11:30:00,20.39,20.62,20.35,20.62,48600.0,16.0423,16.2232,16.0108,16.2232,48600.0
2008-11-24 12:00:00,20.62,20.68,20.02,20.05,45600.0,16.2232,16.2704,15.7512,15.7748,45600.0
2008-11-24 12:30:00,20.05,20.59,20.05,20.51,84100.0,15.7748,16.1996,15.7748,16.1367,84100.0
2008-11-24 13:00:00,20.51,20.62,20.3,20.51,40300.0,16.1367,16.2232,15.9715,16.1367,40300.0
2008-11-24 13:30:00,20.51,20.72,20.4,20.72,36600.0,16.1367,16.3019,16.0501,16.3019,36600.0
2008-11-24 14:00:00,20.72,20.73,20.32,20.64,48000.0,16.3019,16.3098,15.9872,16.239,48000.0
2008-11-24 14:30:00,20.67,20.83,20.29,20.54,69700.0,16.2626,16.3884,15.9636,16.1603,69700.0
2008-11-24 15:00:00,20.53,20.85,20.44,20.76,84300.0,16.1524,16.4042,16.0816,16.3334,84300.0
2008-11-24 15:30:00,20.76,21.09,20.38,20.58,197600.0,16.3334,16.593,16.0344,16.1918,197600.0
2008-11-25 09:30:00,20.75,20.96,20.17,20.51,56400.0,16.3255,16.4907,15.8692,16.1367,56400.0
2008-11-25 10:00:00,20.51,20.88,20.5,20.66,51200.0,16.1367,16.4278,16.1288,16.2547,51200.0
2008-11-25 10:30:00,20.63,20.69,20.31,20.54,57500.0,16.2311,16.2783,15.9793,16.1603,57500.0
2008-11-25 11:00:00,20.54,20.79,20.22,20.78,39000.0,16.1603,16.357,15.9085,16.3491,39000.0
2008-11-25 11:30:00,20.76,21.04,20.74,20.94,26900.0,16.3334,16.5537,16.3176,16.475,26900.0
2008-11-25 12:00:00,20.86,20.98,20.69,20.82,26700.0,16.412,16.5065,16.2783,16.3806,26700.0
2008-11-25 12:30:00,20.83,20.98,20.53,20.72,23200.0,16.3884,16.5065,16.1524,16.3019,23200.0
2008-11-25 13:00:00,20.71,20.96,20.59,20.89,16100.0,16.294,16.4907,16.1996,16.4356,16100.0
2008-11-25 13:30:00,20.92,21.15,20.75,20.75,29200.0,16.4593,16.6402,16.3255,16.3255,29200.0
2008-11-25 14:00:00,20.71,20.86,20.5,20.81,33900.0,16.294,16.412,16.1288,16.3727,33900.0
2008-11-25 14:30:00,20.71,21.27,20.69,21.16,32100.0,16.294,16.7346,16.2783,16.6481,32100.0
2008-11-25 15:00:00,21.17,21.41,20.86,21.11,83100.0,16.6559,16.8448,16.412,16.6087,83100.0
2008-11-25 15:30:00,21.09,21.47,20.99,21.3,82300.0,16.593,16.892,16.5143,16.7582,82300.0
2008-11-26 09:30:00,21.51,21.52,20.33,20.9,52500.0,16.9234,16.9313,15.9951,16.4435,52500.0
2008-11-26 10:00:00,20.89,21.41,20.82,21.31,33900.0,16.4356,16.8448,16.3806,16.7661,33900.0
2008-11-26 10:30:00,21.31,21.47,21.19,21.43,27000.0,16.7661,16.892,16.6717,16.8605,27000.0
2008-11-26 11:00:00,21.38,21.82,21.27,21.74,37600.0,16.8212,17.1673,16.7346,17.1044,37600.0
2008-11-26 11:30:00,21.72,22.18,21.7,22.04,43300.0,17.0887,17.4506,17.0729,17.3404,43300.0
2008-11-26 12:00:00,22.04,22.22,21.97,22.01,22600.0,17.3404,17.4821,17.2854,17.3168,22600.0
2008-11-26 12:30:00,22.0,22.08,21.88,22.08,21300.0,17.309,17.3719,17.2146,17.3719,21300.0
2008-11-26 13:00:00,22.09,22.24,21.89,22.08,23200.0,17.3798,17.4978,17.2224,17.3719,23200.0
2008-11-26 13:30:00,22.08,22.08,21.77,21.77,13700.0,17.3719,17.3719,17.128,17.128,13700.0
2008-11-26 14:00:00,21.76,22.07,21.7,22.02,36300.0,17.1201,17.364,17.0729,17.3247,36300.0
2008-11-26 14:30:00,22.03,22.45,22.03,22.43,39400.0,17.3326,17.663,17.3326,17.6473,39400.0
2008-11-26 15:00:00,22.43,22.78,22.42,22.71,209700.0,17.6473,17.9226,17.6394,17.8676,209700.0
2008-11-26 15:30:00,22.73,22.77,22.49,22.56,185100.0,17.8833,17.9148,17.6945,17.7496,185100.0
2008-11-28 09:30:00,22.3,22.68,22.3,22.68,24800.0,17.545,17.844,17.545,17.844,24800.0
2008-11-28 10:00:00,22.68,22.94,22.68,22.83,24800.0,17.844,18.0485,17.844,17.962,24800.0
2008-11-28 10:30:00,22.83,22.85,22.69,22.85,20700.0,17.962,17.9777,17.8518,17.9777,20700.0
2008-11-28 11:00:00,22.84,22.88,22.63,22.87,17000.0,17.9699,18.0013,17.8046,17.9935,17000.0
2008-11-28 11:30:00,22.86,22.96,22.72,22.84,14900.0,17.9856,18.0643,17.8754,17.9699,14900.0
2008-11-28 12:00:00,22.84,22.97,22.74,22.75,20700.0,17.9699,18.0721,17.8912,17.899,20700.0
2008-11-28 12:30:00,22.73,23.0,22.63,22.94,59700.0,17.8833,18.0957,17.8046,18.0485,59700.0
2008-11-28 13:00:00,23.0,23.0,23.0,23.0,16700.0,18.0957,18.0957,18.0957,18.0957,16700.0
2008-11-28 13:30:00,23.0,23.0,23.0,23.0,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2008-11-28 14:00:00,23.0,23.0,23.0,23.0,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2008-11-28 14:30:00,23.0,23.0,23.0,23.0,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2008-11-28 15:00:00,23.0,23.0,23.0,23.0,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2008-11-28 15:30:00,23.0,23.0,23.0,23.0,0.0,18.0957,18.0957,18.0957,18.0957,0.0
2008-12-01 09:30:00,22.25,22.42,21.2,21.37,78600.0,17.5057,17.6394,16.6795,16.8133,78600.0
2008-12-01 10:00:00,21.38,21.9,21.38,21.57,48500.0,16.8212,17.2303,16.8212,16.9707,48500.0
2008-12-01 10:30:00,21.55,21.67,21.51,21.53,27900.0,16.9549,17.0493,16.9234,16.9392,27900.0
2008-12-01 11:00:00,21.51,21.6,21.4,21.43,35200.0,16.9234,16.9943,16.8369,16.8605,35200.0
2008-12-01 11:30:00,21.4,21.67,21.4,21.44,27200.0,16.8369,17.0493,16.8369,16.8684,27200.0
2008-12-01 12:00:00,21.44,21.57,21.35,21.35,23100.0,16.8684,16.9707,16.7976,16.7976,23100.0
2008-12-01 12:30:00,21.35,21.44,21.27,21.3,24500.0,16.7976,16.8684,16.7346,16.7582,24500.0
2008-12-01 13:00:00,21.3,21.55,21.27,21.37,27900.0,16.7582,16.9549,16.7346,16.8133,27900.0
2008-12-01 13:30:00,21.41,21.52,21.16,21.31,24000.0,16.8448,16.9313,16.6481,16.7661,24000.0
2008-12-01 14:00:00,21.37,21.37,20.89,21.17,40000.0,16.8133,16.8133,16.4356,16.6559,40000.0
2008-12-01 14:30:00,21.17,21.48,21.06,21.22,31600.0,16.6559,16.8998,16.5694,16.6953,31600.0
2008-12-01 15:00:00,21.22,21.38,20.92,21.02,56800.0,16.6953,16.8212,16.4593,16.5379,56800.0
2008-12-01 15:30:00,21.03,21.06,20.49,20.57,82100.0,16.5458,16.5694,16.1209,16.1839,82100.0
2008-12-02 09:30:00,21.01,21.15,20.67,20.98,33300.0,16.5301,16.6402,16.2626,16.5065,33300.0
2008-12-02 10:00:00,21.03,21.41,21.03,21.27,47700.0,16.5458,16.8448,16.5458,16.7346,47700.0
2008-12-02 10:30:00,21.27,21.54,21.26,21.36,26500.0,16.7346,16.9471,16.7268,16.8054,26500.0
2008-12-02 11:00:00,21.36,21.36,21.06,21.23,20500.0,16.8054,16.8054,16.5694,16.7032,20500.0
2008-12-02 11:30:00,21.28,21.36,21.01,21.15,27800.0,16.7425,16.8054,16.5301,16.6402,27800.0
2008-12-02 12:00:00,21.19,21.47,21.18,21.44,24300.0,16.6717,16.892,16.6638,16.8684,24300.0
2008-12-02 12:30:00,21.48,21.59,21.37,21.58,27200.0,16.8998,16.9864,16.8133,16.9785,27200.0
2008-12-02 13:00:00,21.57,21.62,21.38,21.48,26000.0,16.9707,17.01,16.8212,16.8998,26000.0
2008-12-02 13:30:00,21.48,21.48,21.0,21.05,31600.0,16.8998,16.8998,16.5222,16.5615,31600.0
2008-12-02 14:00:00,21.06,21.06,20.62,20.69,33000.0,16.5694,16.5694,16.2232,16.2783,33000.0
2008-12-02 14:30:00,20.67,21.02,20.67,21.01,80300.0,16.2626,16.5379,16.2626,16.5301,80300.0
2008-12-02 15:00:00,21.0,21.33,20.64,21.15,75000.0,16.5222,16.7818,16.239,16.6402,75000.0
2008-12-02 15:30:00,21.15,21.32,20.9,21.31,116100.0,16.6402,16.774,16.4435,16.7661,116100.0
2008-12-03 09:30:00,20.87,21.12,20.54,20.82,35100.0,16.4199,16.6166,16.1603,16.3806,35100.0
2008-12-03 10:00:00,20.82,21.08,20.59,21.05,30100.0,16.3806,16.5851,16.1996,16.5615,30100.0
2008-12-03 10:30:00,21.12,21.74,21.08,21.7,27500.0,16.6166,17.1044,16.5851,17.0729,27500.0
2008-12-03 11:00:00,21.74,21.83,21.41,21.56,18900.0,17.1044,17.1752,16.8448,16.9628,18900.0
2008-12-03 11:30:00,21.57,21.86,21.49,21.83,32000.0,16.9707,17.1988,16.9077,17.1752,32000.0
2008-12-03 12:00:00,21.83,21.83,21.19,21.45,17700.0,17.1752,17.1752,16.6717,16.8762,17700.0
2008-12-03 12:30:00,21.4,21.59,21.32,21.41,16000.0,16.8369,16.9864,16.774,16.8448,16000.0
2008-12-03 13:00:00,21.36,21.43,21.08,21.09,19000.0,16.8054,16.8605,16.5851,16.593,19000.0
2008-12-03 13:30:00,21.08,21.1,20.65,20.74,24400.0,16.5851,16.6009,16.2468,16.3176,24400.0
2008-12-03 14:00:00,20.75,21.35,20.66,21.18,34400.0,16.3255,16.7976,16.2547,16.6638,34400.0
2008-12-03 14:30:00,21.19,21.72,21.19,21.36,49700.0,16.6717,17.0887,16.6717,16.8054,49700.0
2008-12-03 15:00:00,21.39,21.69,21.13,21.48,52800.0,16.829,17.0651,16.6245,16.8998,52800.0
2008-12-03 15:30:00,21.5,21.82,21.25,21.73,66600.0,16.9156,17.1673,16.7189,17.0965,66600.0
2008-12-04 09:30:00,21.33,21.65,20.86,21.56,24800.0,16.7818,17.0336,16.412,16.9628,24800.0
2008-12-04 10:00:00,21.48,21.81,21.44,21.54,114200.0,16.8998,17.1595,16.8684,16.9471,114200.0
2008-12-04 10:30:00,21.54,21.78,21.45,21.76,71200.0,16.9471,17.1359,16.8762,17.1201,71200.0
2008-12-04 11:00:00,21.75,21.79,21.47,21.49,61400.0,17.1123,17.1437,16.892,16.9077,61400.0
2008-12-04 11:30:00,21.5,21.73,21.31,21.58,39100.0,16.9156,17.0965,16.7661,16.9785,39100.0
2008-12-04 12:00:00,21.59,21.6,21.31,21.54,41400.0,16.9864,16.9943,16.7661,16.9471,41400.0
2008-12-04 12:30:00,21.51,21.7,21.47,21.63,24500.0,16.9234,17.0729,16.892,17.0179,24500.0
2008-12-04 13:00:00,21.57,21.62,21.39,21.4,15600.0,16.9707,17.01,16.829,16.8369,15600.0
2008-12-04 13:30:00,21.38,21.73,21.36,21.57,24500.0,16.8212,17.0965,16.8054,16.9707,24500.0
2008-12-04 14:00:00,21.57,21.76,21.55,21.63,67900.0,16.9707,17.1201,16.9549,17.0179,67900.0
2008-12-04 14:30:00,21.69,21.88,21.39,21.39,65900.0,17.0651,17.2146,16.829,16.829,65900.0
2008-12-04 15:00:00,21.38,21.38,20.57,20.6,60800.0,16.8212,16.8212,16.1839,16.2075,60800.0
2008-12-04 15:30:00,20.58,21.11,20.37,21.08,122700.0,16.1918,16.6087,16.0265,16.5851,122700.0
2008-12-05 09:30:00,20.7,20.9,20.37,20.48,30700.0,16.2862,16.4435,16.0265,16.1131,30700.0
2008-12-05 10:00:00,20.34,20.49,20.11,20.28,22300.0,16.0029,16.1209,15.822,15.9557,22300.0
2008-12-05 10:30:00,20.26,20.6,20.14,20.51,24000.0,15.94,16.2075,15.8456,16.1367,24000.0
2008-12-05 11:00:00,20.47,20.6,20.29,20.38,23000.0,16.1052,16.2075,15.9636,16.0344,23000.0
2008-12-05 11:30:00,20.35,20.76,20.3,20.64,18200.0,16.0108,16.3334,15.9715,16.239,18200.0
2008-12-05 12:00:00,20.64,20.91,20.57,20.84,21600.0,16.239,16.4514,16.1839,16.3963,21600.0
2008-12-05 12:30:00,20.87,20.87,20.47,20.5,25000.0,16.4199,16.4199,16.1052,16.1288,25000.0
2008-12-05 13:00:00,20.53,20.77,20.53,20.67,68700.0,16.1524,16.3412,16.1524,16.2626,68700.0
2008-12-05 13:30:00,20.68,21.3,20.68,21.13,36400.0,16.2704,16.7582,16.2704,16.6245,36400.0
2008-12-05 14:00:00,21.02,21.11,20.65,20.75,25000.0,16.5379,16.6087,16.2468,16.3255,25000.0
2008-12-05 14:30:00,20.75,21.62,20.74,21.47,68200.0,16.3255,17.01,16.3176,16.892,68200.0
2008-12-05 15:00:00,21.5,21.55,21.08,21.5,77800.0,16.9156,16.9549,16.5851,16.9156,77800.0
2008-12-05 15:30:00,21.5,21.97,21.49,21.83,113700.0,16.9156,17.2854,16.9077,17.1752,113700.0
2008-12-08 09:30:00,22.77,22.77,22.04,22.47,91300.0,17.9148,17.9148,17.3404,17.6787,91300.0
2008-12-08 10:00:00,22.5,22.77,22.34,22.59,19700.0,17.7024,17.9148,17.5765,17.7732,19700.0
2008-12-08 10:30:00,22.56,22.99,22.54,22.92,36800.0,17.7496,18.0879,17.7338,18.0328,36800.0
2008-12-08 11:00:00,22.91,22.99,22.7,22.73,22300.0,18.0249,18.0879,17.8597,17.8833,22300.0
2008-12-08 11:30:00,22.74,22.88,22.69,22.75,32700.0,17.8912,18.0013,17.8518,17.899,32700.0
2008-12-08 12:00:00,22.74,22.95,22.67,22.88,25100.0,17.8912,18.0564,17.8361,18.0013,25100.0
2008-12-08 12:30:00,22.9,23.0,22.77,22.88,32900.0,18.0171,18.0957,17.9148,18.0013,32900.0
2008-12-08 13:00:00,22.99,23.09,22.73,22.82,32400.0,18.0879,18.1665,17.8833,17.9541,32400.0
2008-12-08 13:30:00,22.73,22.89,22.55,22.84,71300.0,17.8833,18.0092,17.7417,17.9699,71300.0
2008-12-08 14:00:00,22.82,23.12,22.79,23.0,54800.0,17.9541,18.1901,17.9305,18.0957,54800.0
2008-12-08 14:30:00,23.02,23.34,22.93,23.25,46500.0,18.1115,18.3632,18.0407,18.2924,46500.0
2008-12-08 15:00:00,23.25,23.25,23.08,23.24,51000.0,18.2924,18.2924,18.1587,18.2846,51000.0
2008-12-08 15:30:00,23.25,23.25,22.75,23.04,92400.0,18.2924,18.2924,17.899,18.1272,92400.0
2008-12-09 09:30:00,22.88,22.93,22.34,22.41,46900.0,18.0013,18.0407,17.5765,17.6315,46900.0
2008-12-09 10:00:00,22.44,23.05,22.44,22.91,58700.0,17.6551,18.1351,17.6551,18.0249,58700.0
2008-12-09 10:30:00,22.9,23.3,22.9,23.2,71700.0,18.0171,18.3318,18.0171,18.2531,71700.0
2008-12-09 11:00:00,23.2,23.27,22.73,22.74,34400.0,18.2531,18.3082,17.8833,17.8912,34400.0
2008-12-09 11:30:00,22.73,22.95,22.73,22.88,18100.0,17.8833,18.0564,17.8833,18.0013,18100.0
2008-12-09 12:00:00,22.79,22.94,22.65,22.72,35100.0,17.9305,18.0485,17.8204,17.8754,35100.0
2008-12-09 12:30:00,22.74,22.96,22.68,22.72,14700.0,17.8912,18.0643,17.844,17.8754,14700.0
2008-12-09 13:00:00,22.66,22.76,22.45,22.5,18900.0,17.8282,17.9069,17.663,17.7024,18900.0
2008-12-09 13:30:00,22.54,22.73,22.35,22.54,38200.0,17.7338,17.8833,17.5843,17.7338,38200.0
2008-12-09 14:00:00,22.54,22.58,22.1,22.2,29100.0,17.7338,17.7653,17.3876,17.4663,29100.0
2008-12-09 14:30:00,22.14,22.6,22.04,22.53,73500.0,17.4191,17.781,17.3404,17.726,73500.0
2008-12-09 15:00:00,22.6,22.7,22.27,22.38,78200.0,17.781,17.8597,17.5214,17.6079,78200.0
2008-12-09 15:30:00,22.37,22.67,22.27,22.5,182500.0,17.6001,17.8361,17.5214,17.7024,182500.0
2008-12-10 09:30:00,22.78,22.91,22.5,22.67,23400.0,17.9226,18.0249,17.7024,17.8361,23400.0
2008-12-10 10:00:00,22.71,23.07,22.69,22.94,38300.0,17.8676,18.1508,17.8518,18.0485,38300.0
2008-12-10 10:30:00,23.03,23.06,22.76,22.84,64900.0,18.1193,18.1429,17.9069,17.9699,64900.0
2008-12-10 11:00:00,22.86,23.07,22.77,22.84,39700.0,17.9856,18.1508,17.9148,17.9699,39700.0
2008-12-10 11:30:00,22.88,23.21,22.79,23.14,33000.0,18.0013,18.261,17.9305,18.2059,33000.0
2008-12-10 12:00:00,23.14,23.39,23.04,23.1,14600.0,18.2059,18.4026,18.1272,18.1744,14600.0
2008-12-10 12:30:00,23.11,23.21,22.99,23.07,8800.0,18.1823,18.261,18.0879,18.1508,8800.0
2008-12-10 13:00:00,23.04,23.12,22.81,22.83,23600.0,18.1272,18.1901,17.9463,17.962,23600.0
2008-12-10 13:30:00,22.83,22.93,22.5,22.59,12400.0,17.962,18.0407,17.7024,17.7732,12400.0
2008-12-10 14:00:00,22.6,22.71,22.37,22.53,19400.0,17.781,17.8676,17.6001,17.726,19400.0
2008-12-10 14:30:00,22.52,22.7,22.37,22.61,48900.0,17.7181,17.8597,17.6001,17.7889,48900.0
2008-12-10 15:00:00,22.63,22.91,22.56,22.91,48700.0,17.8046,18.0249,17.7496,18.0249,48700.0
2008-12-10 15:30:00,22.87,22.97,22.64,22.91,63500.0,17.9935,18.0721,17.8125,18.0249,63500.0
2008-12-11 09:30:00,22.77,22.77,22.37,22.65,33000.0,17.9148,17.9148,17.6001,17.8204,33000.0
2008-12-11 10:00:00,22.61,22.84,22.41,22.7,29300.0,17.7889,17.9699,17.6315,17.8597,29300.0
2008-12-11 10:30:00,22.67,22.82,22.6,22.72,22400.0,17.8361,17.9541,17.781,17.8754,22400.0
2008-12-11 11:00:00,22.68,22.83,22.55,22.62,16700.0,17.844,17.962,17.7417,17.7968,16700.0
2008-12-11 11:30:00,22.62,22.75,22.54,22.7,37000.0,17.7968,17.899,17.7338,17.8597,37000.0
2008-12-11 12:00:00,22.73,22.89,22.68,22.72,21900.0,17.8833,18.0092,17.844,17.8754,21900.0
2008-12-11 12:30:00,22.71,22.85,22.62,22.85,11800.0,17.8676,17.9777,17.7968,17.9777,11800.0
2008-12-11 13:00:00,22.83,22.9,22.55,22.63,19400.0,17.962,18.0171,17.7417,17.8046,19400.0
2008-12-11 13:30:00,22.63,22.67,22.47,22.53,17300.0,17.8046,17.8361,17.6787,17.726,17300.0
2008-12-11 14:00:00,22.53,22.59,22.37,22.45,14800.0,17.726,17.7732,17.6001,17.663,14800.0
2008-12-11 14:30:00,22.46,22.55,21.83,21.9,23300.0,17.6709,17.7417,17.1752,17.2303,23300.0
2008-12-11 15:00:00,21.86,21.86,21.46,21.58,40800.0,17.1988,17.1988,16.8841,16.9785,40800.0
2008-12-11 15:30:00,21.62,21.78,21.3,21.67,80300.0,17.01,17.1359,16.7582,17.0493,80300.0
2008-12-12 09:30:00,20.88,21.36,20.62,21.19,63500.0,16.4278,16.8054,16.2232,16.6717,63500.0
2008-12-12 10:00:00,21.19,21.54,21.16,21.39,32200.0,16.6717,16.9471,16.6481,16.829,32200.0
2008-12-12 10:30:00,21.33,21.5,21.14,21.49,49100.0,16.7818,16.9156,16.6323,16.9077,49100.0
2008-12-12 11:00:00,21.44,21.64,21.35,21.35,29200.0,16.8684,17.0257,16.7976,16.7976,29200.0
2008-12-12 11:30:00,21.36,21.5,21.2,21.3,24300.0,16.8054,16.9156,16.6795,16.7582,24300.0
2008-12-12 12:00:00,21.3,21.61,21.29,21.54,24000.0,16.7582,17.0021,16.7504,16.9471,24000.0
2008-12-12 12:30:00,21.54,21.94,21.49,21.87,30000.0,16.9471,17.2618,16.9077,17.2067,30000.0
2008-12-12 13:00:00,21.84,22.03,21.75,21.78,15500.0,17.1831,17.3326,17.1123,17.1359,15500.0
2008-12-12 13:30:00,21.87,21.93,21.48,21.59,15000.0,17.2067,17.2539,16.8998,16.9864,15000.0
2008-12-12 14:00:00,21.59,21.96,21.57,21.71,14900.0,16.9864,17.2775,16.9707,17.0808,14900.0
2008-12-12 14:30:00,21.73,22.15,21.53,22.12,22100.0,17.0965,17.427,16.9392,17.4034,22100.0
2008-12-12 15:00:00,22.15,22.29,21.76,22.09,37600.0,17.427,17.5371,17.1201,17.3798,37600.0
2008-12-12 15:30:00,22.08,22.18,21.86,22.12,58600.0,17.3719,17.4506,17.1988,17.4034,58600.0
2008-12-15 09:30:00,22.14,22.48,21.82,22.25,51800.0,17.4191,17.6866,17.1673,17.5057,51800.0
2008-12-15 10:00:00,22.23,22.26,21.77,21.89,35500.0,17.4899,17.5135,17.128,17.2224,35500.0
2008-12-15 10:30:00,21.92,22.01,21.53,21.53,33200.0,17.246,17.3168,16.9392,16.9392,33200.0
2008-12-15 11:00:00,21.52,21.83,21.51,21.82,24400.0,16.9313,17.1752,16.9234,17.1673,24400.0
2008-12-15 11:30:00,21.77,22.1,21.72,22.0,19500.0,17.128,17.3876,17.0887,17.309,19500.0
2008-12-15 12:00:00,21.93,22.16,21.85,22.13,22600.0,17.2539,17.4348,17.191,17.4112,22600.0
2008-12-15 12:30:00,22.11,22.14,21.89,21.95,15900.0,17.3955,17.4191,17.2224,17.2696,15900.0
2008-12-15 13:00:00,21.92,21.98,21.8,21.93,9200.0,17.246,17.2932,17.1516,17.2539,9200.0
2008-12-15 13:30:00,21.95,22.0,21.87,21.99,11100.0,17.2696,17.309,17.2067,17.3011,11100.0
2008-12-15 14:00:00,21.96,22.12,21.92,21.92,16600.0,17.2775,17.4034,17.246,17.246,16600.0
2008-12-15 14:30:00,21.9,22.03,21.81,21.81,12900.0,17.2303,17.3326,17.1595,17.1595,12900.0
2008-12-15 15:00:00,21.84,21.89,21.53,21.59,35600.0,17.1831,17.2224,16.9392,16.9864,35600.0
2008-12-15 15:30:00,21.64,22.1,21.51,21.84,69400.0,17.0257,17.3876,16.9234,17.1831,69400.0
2008-12-16 09:30:00,22.14,22.31,21.94,21.99,44900.0,17.4191,17.5529,17.2618,17.3011,44900.0
2008-12-16 10:00:00,21.99,22.14,21.97,21.99,32900.0,17.3011,17.4191,17.2854,17.3011,32900.0
2008-12-16 10:30:00,22.04,22.08,21.99,22.02,23300.0,17.3404,17.3719,17.3011,17.3247,23300.0
2008-12-16 11:00:00,22.06,22.09,21.96,22.04,35900.0,17.3562,17.3798,17.2775,17.3404,35900.0
2008-12-16 11:30:00,22.05,22.15,22.02,22.14,22500.0,17.3483,17.427,17.3247,17.4191,22500.0
2008-12-16 12:00:00,22.11,22.12,21.85,22.0,44200.0,17.3955,17.4034,17.191,17.309,44200.0
2008-12-16 12:30:00,22.0,22.01,21.91,21.91,16300.0,17.309,17.3168,17.2382,17.2382,16300.0
2008-12-16 13:00:00,21.97,22.01,21.92,22.0,12500.0,17.2854,17.3168,17.246,17.309,12500.0
2008-12-16 13:30:00,22.0,22.04,21.94,22.03,23200.0,17.309,17.3404,17.2618,17.3326,23200.0
2008-12-16 14:00:00,22.01,22.38,22.01,22.32,25400.0,17.3168,17.6079,17.3168,17.5607,25400.0
2008-12-16 14:30:00,22.36,22.49,22.03,22.41,64800.0,17.5922,17.6945,17.3326,17.6315,64800.0
2008-12-16 15:00:00,22.44,23.05,22.27,22.93,64900.0,17.6551,18.1351,17.5214,18.0407,64900.0
2008-12-16 15:30:00,22.93,23.07,22.59,22.94,119000.0,18.0407,18.1508,17.7732,18.0485,119000.0
2008-12-17 09:30:00,22.73,22.81,22.02,22.79,75300.0,17.8833,17.9463,17.3247,17.9305,75300.0
2008-12-17 10:00:00,22.83,22.83,22.49,22.69,23500.0,17.962,17.962,17.6945,17.8518,23500.0
2008-12-17 10:30:00,22.73,22.92,22.62,22.88,42500.0,17.8833,18.0328,17.7968,18.0013,42500.0
2008-12-17 11:00:00,22.9,22.96,22.8,22.87,21800.0,18.0171,18.0643,17.9384,17.9935,21800.0
2008-12-17 11:30:00,22.83,23.03,22.77,22.96,24500.0,17.962,18.1193,17.9148,18.0643,24500.0
2008-12-17 12:00:00,22.97,23.25,22.93,23.21,29300.0,18.0721,18.2924,18.0407,18.261,29300.0
2008-12-17 12:30:00,23.2,23.38,23.18,23.27,45400.0,18.2531,18.3947,18.2374,18.3082,45400.0
2008-12-17 13:00:00,23.26,23.36,23.21,23.24,30800.0,18.3003,18.379,18.261,18.2846,30800.0
2008-12-17 13:30:00,23.22,23.59,23.22,23.4,20100.0,18.2688,18.5599,18.2688,18.4104,20100.0
2008-12-17 14:00:00,23.41,23.55,23.27,23.27,17600.0,18.4183,18.5285,18.3082,18.3082,17600.0
2008-12-17 14:30:00,23.27,23.43,23.12,23.35,42100.0,18.3082,18.434,18.1901,18.3711,42100.0
2008-12-17 15:00:00,23.34,23.5,23.2,23.35,32600.0,18.3632,18.4891,18.2531,18.3711,32600.0
2008-12-17 15:30:00,23.32,23.51,23.22,23.33,85000.0,18.3475,18.497,18.2688,18.3554,85000.0
2008-12-18 09:30:00,23.48,23.59,22.96,23.06,46400.0,18.4734,18.5599,18.0643,18.1429,46400.0
2008-12-18 10:00:00,23.07,23.35,23.03,23.34,37900.0,18.1508,18.3711,18.1193,18.3632,37900.0
2008-12-18 10:30:00,23.3,23.49,23.21,23.25,98700.0,18.3318,18.4813,18.261,18.2924,98700.0
2008-12-18 11:00:00,23.25,23.31,23.07,23.1,29600.0,18.2924,18.3396,18.1508,18.1744,29600.0
2008-12-18 11:30:00,23.19,23.19,23.0,23.18,19900.0,18.2452,18.2452,18.0957,18.2374,19900.0
2008-12-18 12:00:00,23.16,23.18,22.98,22.98,23200.0,18.2216,18.2374,18.08,18.08,23200.0
2008-12-18 12:30:00,23.0,23.13,22.96,23.05,15400.0,18.0957,18.198,18.0643,18.1351,15400.0
2008-12-18 13:00:00,23.05,23.1,22.94,22.94,10500.0,18.1351,18.1744,18.0485,18.0485,10500.0
2008-12-18 13:30:00,22.97,23.02,22.8,22.8,19900.0,18.0721,18.1115,17.9384,17.9384,19900.0
2008-12-18 14:00:00,22.81,22.87,22.54,22.65,26400.0,17.9463,17.9935,17.7338,17.8204,26400.0
2008-12-18 14:30:00,22.67,22.84,22.54,22.7,36000.0,17.8361,17.9699,17.7338,17.8597,36000.0
2008-12-18 15:00:00,22.66,22.71,22.17,22.3,44100.0,17.8282,17.8676,17.4427,17.545,44100.0
2008-12-18 15:30:00,22.3,22.72,22.28,22.71,94800.0,17.545,17.8754,17.5293,17.8676,94800.0
2008-12-19 09:30:00,22.88,23.37,22.85,22.95,122300.0,18.0013,18.3868,17.9777,18.0564,122300.0
2008-12-19 10:00:00,22.93,23.25,22.93,23.21,18800.0,18.0407,18.2924,18.0407,18.261,18800.0
2008-12-19 10:30:00,23.23,23.4,23.17,23.33,38100.0,18.2767,18.4104,18.2295,18.3554,38100.0
2008-12-19 11:00:00,23.33,23.38,23.1,23.12,34200.0,18.3554,18.3947,18.1744,18.1901,34200.0
2008-12-19 11:30:00,23.14,23.19,22.88,22.9,16100.0,18.2059,18.2452,18.0013,18.0171,16100.0
2008-12-19 12:00:00,22.9,22.94,22.66,22.9,13600.0,18.0171,18.0485,17.8282,18.0171,13600.0
2008-12-19 12:30:00,22.89,22.95,22.76,22.84,21300.0,18.0092,18.0564,17.9069,17.9699,21300.0
2008-12-19 13:00:00,22.79,22.92,22.77,22.86,22500.0,17.9305,18.0328,17.9148,17.9856,22500.0
2008-12-19 13:30:00,22.89,22.96,22.8,22.91,13300.0,18.0092,18.0643,17.9384,18.0249,13300.0
2008-12-19 14:00:00,22.88,23.07,22.76,22.87,19900.0,18.0013,18.1508,17.9069,17.9935,19900.0
2008-12-19 14:30:00,22.87,22.93,22.75,22.84,36200.0,17.9935,18.0407,17.899,17.9699,36200.0
2008-12-19 15:00:00,22.83,22.91,22.57,22.74,61100.0,17.962,18.0249,17.7574,17.8912,61100.0
2008-12-19 15:30:00,22.75,22.75,22.49,22.63,115200.0,17.899,17.899,17.6945,17.8046,115200.0
2008-12-22 09:30:00,22.54,22.78,22.03,22.04,58200.0,17.7338,17.9226,17.3326,17.3404,58200.0
2008-12-22 10:00:00,22.05,22.1,21.87,22.01,33200.0,17.3483,17.3876,17.2067,17.3168,33200.0
2008-12-22 10:30:00,21.99,22.13,21.95,22.09,50500.0,17.3011,17.4112,17.2696,17.3798,50500.0
2008-12-22 11:00:00,22.09,22.14,21.89,21.89,37200.0,17.3798,17.4191,17.2224,17.2224,37200.0
2008-12-22 11:30:00,21.88,21.89,21.78,21.89,19100.0,17.2146,17.2224,17.1359,17.2224,19100.0
2008-12-22 12:00:00,21.88,21.9,21.75,21.79,13900.0,17.2146,17.2303,17.1123,17.1437,13900.0
2008-12-22 12:30:00,21.81,22.05,21.79,22.01,41100.0,17.1595,17.3483,17.1437,17.3168,41100.0
2008-12-22 13:00:00,22.0,22.07,21.94,22.0,28300.0,17.309,17.364,17.2618,17.309,28300.0
2008-12-22 13:30:00,22.0,22.0,21.75,21.85,11800.0,17.309,17.309,17.1123,17.191,11800.0
2008-12-22 14:00:00,21.89,21.94,21.6,21.62,15600.0,17.2224,17.2618,16.9943,17.01,15600.0
2008-12-22 14:30:00,21.64,21.7,21.48,21.48,19400.0,17.0257,17.0729,16.8998,16.8998,19400.0
2008-12-22 15:00:00,21.54,21.67,21.48,21.56,33200.0,16.9471,17.0493,16.8998,16.9628,33200.0
2008-12-22 15:30:00,21.57,22.08,21.54,22.02,96100.0,16.9707,17.3719,16.9471,17.3247,96100.0
2008-12-23 09:30:00,22.25,22.57,22.21,22.52,35400.0,17.5057,17.7574,17.4742,17.7181,35400.0
2008-12-23 10:00:00,22.51,22.58,22.36,22.52,25000.0,17.7102,17.7653,17.5922,17.7181,25000.0
2008-12-23 10:30:00,22.56,22.61,22.34,22.34,30300.0,17.7496,17.7889,17.5765,17.5765,30300.0
2008-12-23 11:00:00,22.35,22.43,22.15,22.19,15100.0,17.5843,17.6473,17.427,17.4585,15100.0
2008-12-23 11:30:00,22.15,22.31,22.13,22.18,20000.0,17.427,17.5529,17.4112,17.4506,20000.0
2008-12-23 12:00:00,22.15,22.19,21.96,21.99,10500.0,17.427,17.4585,17.2775,17.3011,10500.0
2008-12-23 12:30:00,22.0,22.01,21.85,21.96,12500.0,17.309,17.3168,17.191,17.2775,12500.0
2008-12-23 13:00:00,21.97,21.99,21.84,21.93,15500.0,17.2854,17.3011,17.1831,17.2539,15500.0
2008-12-23 13:30:00,21.87,21.95,21.74,21.94,28800.0,17.2067,17.2696,17.1044,17.2618,28800.0
2008-12-23 14:00:00,21.92,22.03,21.87,21.98,12500.0,17.246,17.3326,17.2067,17.2932,12500.0
2008-12-23 14:30:00,22.0,22.0,21.72,21.91,48900.0,17.309,17.309,17.0887,17.2382,48900.0
2008-12-23 15:00:00,21.91,22.08,21.75,22.0,37600.0,17.2382,17.3719,17.1123,17.309,37600.0
2008-12-23 15:30:00,21.98,22.08,21.83,21.91,49000.0,17.2932,17.3719,17.1752,17.2382,49000.0
2008-12-24 09:30:00,21.8,21.91,21.61,21.85,41400.0,17.1516,17.2382,17.0021,17.191,41400.0
2008-12-24 10:00:00,21.85,22.05,21.8,22.01,44500.0,17.191,17.3483,17.1516,17.3168,44500.0
2008-12-24 10:30:00,22.01,22.07,21.97,21.97,30000.0,17.3168,17.364,17.2854,17.2854,30000.0
2008-12-24 11:00:00,21.98,22.02,21.95,21.95,14900.0,17.2932,17.3247,17.2696,17.2696,14900.0
2008-12-24 11:30:00,21.95,22.01,21.95,21.96,9200.0,17.2696,17.3168,17.2696,17.2775,9200.0
2008-12-24 12:00:00,21.96,22.12,21.95,22.09,40800.0,17.2775,17.4034,17.2696,17.3798,40800.0
2008-12-24 12:30:00,22.1,22.1,21.97,22.05,78700.0,17.3876,17.3876,17.2854,17.3483,78700.0
2008-12-26 09:30:00,22.19,22.2,21.98,22.0,15000.0,17.4585,17.4663,17.2932,17.309,15000.0
2008-12-26 10:00:00,22.0,22.05,21.97,21.98,21900.0,17.309,17.3483,17.2854,17.2932,21900.0
2008-12-26 10:30:00,21.98,22.14,21.97,22.11,53600.0,17.2932,17.4191,17.2854,17.3955,53600.0
2008-12-26 11:00:00,22.11,22.2,21.99,21.99,22200.0,17.3955,17.4663,17.3011,17.3011,22200.0
2008-12-26 11:30:00,22.01,22.05,22.0,22.03,15300.0,17.3168,17.3483,17.309,17.3326,15300.0
2008-12-26 12:00:00,22.04,22.09,22.0,22.03,23100.0,17.3404,17.3798,17.309,17.3326,23100.0
2008-12-26 12:30:00,22.04,22.04,21.9,21.91,11700.0,17.3404,17.3404,17.2303,17.2382,11700.0
2008-12-26 13:00:00,21.9,21.95,21.9,21.93,8300.0,17.2303,17.2696,17.2303,17.2539,8300.0
2008-12-26 13:30:00,21.95,22.04,21.9,22.03,13000.0,17.2696,17.3404,17.2303,17.3326,13000.0
2008-12-26 14:00:00,22.03,22.19,22.0,22.19,17500.0,17.3326,17.4585,17.309,17.4585,17500.0
2008-12-26 14:30:00,22.18,22.3,22.18,22.3,17500.0,17.4506,17.545,17.4506,17.545,17500.0
2008-12-26 15:00:00,22.31,22.4,22.25,22.4,16800.0,17.5529,17.6237,17.5057,17.6237,16800.0
2008-12-26 15:30:00,22.39,22.4,22.0,22.31,173700.0,17.6158,17.6237,17.309,17.5529,173700.0
2008-12-29 09:30:00,22.31,22.61,22.31,22.48,36900.0,17.5529,17.7889,17.5529,17.6866,36900.0
2008-12-29 10:00:00,22.52,22.52,22.25,22.33,44000.0,17.7181,17.7181,17.5057,17.5686,44000.0
2008-12-29 10:30:00,22.32,22.39,22.24,22.36,41200.0,17.5607,17.6158,17.4978,17.5922,41200.0
2008-12-29 11:00:00,22.36,22.37,22.3,22.32,24300.0,17.5922,17.6001,17.545,17.5607,24300.0
2008-12-29 11:30:00,22.32,22.39,22.28,22.31,84200.0,17.5607,17.6158,17.5293,17.5529,84200.0
2008-12-29 12:00:00,22.31,22.33,22.27,22.27,15500.0,17.5529,17.5686,17.5214,17.5214,15500.0
2008-12-29 12:30:00,22.25,22.31,22.22,22.22,19800.0,17.5057,17.5529,17.4821,17.4821,19800.0
2008-12-29 13:00:00,22.22,22.3,22.2,22.3,21000.0,17.4821,17.545,17.4663,17.545,21000.0
2008-12-29 13:30:00,22.29,22.45,22.28,22.44,26100.0,17.5371,17.663,17.5293,17.6551,26100.0
2008-12-29 14:00:00,22.44,22.5,22.31,22.5,27200.0,17.6551,17.7024,17.5529,17.7024,27200.0
2008-12-29 14:30:00,22.49,22.54,22.37,22.54,55700.0,17.6945,17.7338,17.6001,17.7338,55700.0
2008-12-29 15:00:00,22.55,22.79,22.51,22.6,75900.0,17.7417,17.9305,17.7102,17.781,75900.0
2008-12-29 15:30:00,22.6,22.72,22.51,22.69,73300.0,17.781,17.8754,17.7102,17.8518,73300.0
2008-12-30 09:30:00,22.92,23.27,22.75,23.23,44500.0,18.0328,18.3082,17.899,18.2767,44500.0
2008-12-30 10:00:00,23.2,23.45,23.17,23.42,32000.0,18.2531,18.4498,18.2295,18.4262,32000.0
2008-12-30 10:30:00,23.42,23.56,23.3,23.3,52600.0,18.4262,18.5363,18.3318,18.3318,52600.0
2008-12-30 11:00:00,23.31,23.35,23.29,23.32,32900.0,18.3396,18.3711,18.3239,18.3475,32900.0
2008-12-30 11:30:00,23.32,23.64,23.32,23.62,27900.0,18.3475,18.5993,18.3475,18.5835,27900.0
2008-12-30 12:00:00,23.63,23.68,23.58,23.68,24700.0,18.5914,18.6307,18.5521,18.6307,24700.0
2008-12-30 12:30:00,23.68,23.69,23.5,23.54,48300.0,18.6307,18.6386,18.4891,18.5206,48300.0
2008-12-30 13:00:00,23.54,23.57,23.48,23.53,14700.0,18.5206,18.5442,18.4734,18.5127,14700.0
2008-12-30 13:30:00,23.54,23.59,23.49,23.52,14700.0,18.5206,18.5599,18.4813,18.5049,14700.0
2008-12-30 14:00:00,23.52,23.68,23.45,23.67,29800.0,18.5049,18.6307,18.4498,18.6229,29800.0
2008-12-30 14:30:00,23.69,23.71,23.58,23.58,30600.0,18.6386,18.6543,18.5521,18.5521,30600.0
2008-12-30 15:00:00,23.58,23.69,23.57,23.64,49900.0,18.5521,18.6386,18.5442,18.5993,49900.0
2008-12-30 15:30:00,23.63,23.83,23.6,23.81,106600.0,18.5914,18.7488,18.5678,18.733,106600.0
2008-12-31 09:30:00,25.5,25.5,24.0,24.12,144100.0,20.0627,20.0627,18.8825,18.9769,144100.0
2008-12-31 10:00:00,24.13,24.33,24.13,24.31,51500.0,18.9848,19.1421,18.9848,19.1264,51500.0
2008-12-31 10:30:00,24.33,24.36,24.18,24.28,35400.0,19.1421,19.1657,19.0241,19.1028,35400.0
2008-12-31 11:00:00,24.29,24.34,24.29,24.33,24200.0,19.1107,19.15,19.1107,19.1421,24200.0
2008-12-31 11:30:00,24.34,24.39,24.21,24.22,37700.0,19.15,19.1893,19.0477,19.0556,37700.0
2008-12-31 12:00:00,24.23,24.26,24.11,24.13,28900.0,19.0635,19.0871,18.9691,18.9848,28900.0
2008-12-31 12:30:00,24.14,24.24,24.11,24.17,31700.0,18.9927,19.0713,18.9691,19.0163,31700.0
2008-12-31 13:00:00,24.18,24.21,24.01,24.01,37300.0,19.0241,19.0477,18.8904,18.8904,37300.0
2008-12-31 13:30:00,24.01,24.14,23.99,24.08,34700.0,18.8904,18.9927,18.8746,18.9455,34700.0
2008-12-31 14:00:00,24.09,24.19,24.03,24.13,57300.0,18.9533,19.032,18.9061,18.9848,57300.0
2008-12-31 14:30:00,24.13,24.19,23.98,24.05,41300.0,18.9848,19.032,18.8668,18.9218,41300.0
2008-12-31 15:00:00,24.06,24.22,24.0,24.18,66100.0,18.9297,19.0556,18.8825,19.0241,66100.0
2008-12-31 15:30:00,24.18,24.36,24.02,24.04,194000.0,19.0241,19.1657,18.8982,18.914,194000.0
2009-01-02 09:30:00,24.25,24.5,24.02,24.12,19800.0,19.0792,19.2759,18.8982,18.9769,19800.0
2009-01-02 10:00:00,24.1,24.4,24.05,24.38,35000.0,18.9612,19.1972,18.9218,19.1815,35000.0
2009-01-02 10:30:00,24.4,24.74,24.38,24.66,27500.0,19.1972,19.4647,19.1815,19.4018,27500.0
2009-01-02 11:00:00,24.67,24.83,24.57,24.82,29800.0,19.4096,19.5355,19.331,19.5277,29800.0
2009-01-02 11:30:00,24.84,25.02,24.83,24.94,38000.0,19.5434,19.685,19.5355,19.6221,38000.0
2009-01-02 12:00:00,24.91,24.95,24.88,24.95,32200.0,19.5985,19.6299,19.5749,19.6299,32200.0
2009-01-02 12:30:00,24.94,25.17,24.93,25.16,36900.0,19.6221,19.803,19.6142,19.7952,36900.0
2009-01-02 13:00:00,25.16,25.46,25.16,25.45,34300.0,19.7952,20.0312,19.7952,20.0233,34300.0
2009-01-02 13:30:00,25.43,25.64,25.38,25.6,31800.0,20.0076,20.1728,19.9683,20.1413,31800.0
2009-01-02 14:00:00,25.58,25.71,25.52,25.71,29300.0,20.1256,20.2279,20.0784,20.2279,29300.0
2009-01-02 14:30:00,25.71,26.08,25.71,26.02,80400.0,20.2279,20.519,20.2279,20.4718,80400.0
2009-01-02 15:00:00,26.01,26.15,25.98,26.1,96500.0,20.4639,20.5741,20.4403,20.5347,96500.0
2009-01-02 15:30:00,26.09,26.24,25.9,25.91,129300.0,20.5269,20.6449,20.3774,20.3852,129300.0
2009-01-05 09:30:00,25.9,25.9,24.27,24.62,134400.0,20.3774,20.3774,19.0949,19.3703,134400.0
2009-01-05 10:00:00,24.6,25.03,24.54,25.0,55100.0,19.3546,19.6929,19.3074,19.6693,55100.0
2009-01-05 10:30:00,25.0,25.55,24.96,25.41,76800.0,19.6693,20.102,19.6378,19.9919,76800.0
2009-01-05 11:00:00,25.42,25.51,25.23,25.33,47200.0,19.9997,20.0705,19.8502,19.9289,47200.0
2009-01-05 11:30:00,25.32,25.47,25.21,25.21,29000.0,19.921,20.0391,19.8345,19.8345,29000.0
2009-01-05 12:00:00,25.19,25.58,25.19,25.46,27100.0,19.8188,20.1256,19.8188,20.0312,27100.0
2009-01-05 12:30:00,25.48,25.6,25.41,25.6,39300.0,20.0469,20.1413,19.9919,20.1413,39300.0
2009-01-05 13:00:00,25.59,25.75,25.57,25.7,22000.0,20.1335,20.2594,20.1177,20.22,22000.0
2009-01-05 13:30:00,25.69,25.83,25.64,25.79,37800.0,20.2122,20.3223,20.1728,20.2908,37800.0
2009-01-05 14:00:00,25.81,25.84,25.38,25.38,53000.0,20.3066,20.3302,19.9683,19.9683,53000.0
2009-01-05 14:30:00,25.37,25.37,24.95,25.05,82300.0,19.9604,19.9604,19.6299,19.7086,82300.0
2009-01-05 15:00:00,25.05,25.2,24.74,24.8,113300.0,19.7086,19.8266,19.4647,19.5119,113300.0
2009-01-05 15:30:00,24.81,25.21,24.78,25.14,119700.0,19.5198,19.8345,19.4962,19.7794,119700.0
2009-01-06 09:30:00,25.29,25.7,25.13,25.64,57800.0,19.8974,20.22,19.7716,20.1728,57800.0
2009-01-06 10:00:00,25.64,25.75,25.3,25.35,41800.0,20.1728,20.2594,19.9053,19.9446,41800.0
2009-01-06 10:30:00,25.36,25.71,25.36,25.62,28700.0,19.9525,20.2279,19.9525,20.1571,28700.0
2009-01-06 11:00:00,25.68,25.74,25.54,25.71,21800.0,20.2043,20.2515,20.0941,20.2279,21800.0
2009-01-06 11:30:00,25.74,25.89,25.73,25.82,22900.0,20.2515,20.3695,20.2436,20.3144,22900.0
2009-01-06 12:00:00,25.82,26.09,25.82,25.95,27600.0,20.3144,20.5269,20.3144,20.4167,27600.0
2009-01-06 12:30:00,25.98,26.15,25.95,26.05,21800.0,20.4403,20.5741,20.4167,20.4954,21800.0
2009-01-06 13:00:00,26.07,26.08,25.83,25.88,52900.0,20.5111,20.519,20.3223,20.3616,52900.0
2009-01-06 13:30:00,25.9,26.06,25.78,25.95,27100.0,20.3774,20.5033,20.283,20.4167,27100.0
2009-01-06 14:00:00,25.91,26.01,25.82,25.88,41800.0,20.3852,20.4639,20.3144,20.3616,41800.0
2009-01-06 14:30:00,25.9,26.13,25.88,26.13,56100.0,20.3774,20.5583,20.3616,20.5583,56100.0
2009-01-06 15:00:00,26.12,26.12,25.57,25.66,39200.0,20.5505,20.5505,20.1177,20.1885,39200.0
2009-01-06 15:30:00,25.67,25.79,25.55,25.72,81900.0,20.1964,20.2908,20.102,20.2358,81900.0
2009-01-07 09:30:00,25.33,25.42,24.82,24.88,44300.0,19.9289,19.9997,19.5277,19.5749,44300.0
2009-01-07 10:00:00,24.9,25.03,24.76,24.94,63500.0,19.5906,19.6929,19.4805,19.6221,63500.0
2009-01-07 10:30:00,24.93,25.02,24.72,25.0,58400.0,19.6142,19.685,19.449,19.6693,58400.0
2009-01-07 11:00:00,24.99,25.1,24.87,25.08,34900.0,19.6614,19.748,19.567,19.7322,34900.0
2009-01-07 11:30:00,25.09,25.32,25.08,25.21,55600.0,19.7401,19.921,19.7322,19.8345,55600.0
2009-01-07 12:00:00,25.23,25.29,25.05,25.1,43300.0,19.8502,19.8974,19.7086,19.748,43300.0
2009-01-07 12:30:00,25.1,25.18,25.01,25.01,5700.0,19.748,19.8109,19.6771,19.6771,5700.0
2009-01-07 13:00:00,25.03,25.27,25.01,25.17,15300.0,19.6929,19.8817,19.6771,19.803,15300.0
2009-01-07 13:30:00,25.18,25.28,24.95,24.99,13600.0,19.8109,19.8896,19.6299,19.6614,13600.0
2009-01-07 14:00:00,24.94,24.95,24.72,24.8,17700.0,19.6221,19.6299,19.449,19.5119,17700.0
2009-01-07 14:30:00,24.81,24.86,24.7,24.79,19100.0,19.5198,19.5591,19.4332,19.5041,19100.0
2009-01-07 15:00:00,24.75,24.76,24.57,24.73,19200.0,19.4726,19.4805,19.331,19.4569,19200.0
2009-01-07 15:30:00,24.73,24.87,24.6,24.75,65200.0,19.4569,19.567,19.3546,19.4726,65200.0
2009-01-08 09:30:00,24.58,24.94,24.19,24.32,27700.0,19.3388,19.6221,19.032,19.1343,27700.0
2009-01-08 10:00:00,24.33,24.51,24.28,24.47,15600.0,19.1421,19.2838,19.1028,19.2523,15600.0
2009-01-08 10:30:00,24.48,24.58,24.34,24.46,36700.0,19.2602,19.3388,19.15,19.2444,36700.0
2009-01-08 11:00:00,24.45,24.63,24.44,24.45,21100.0,19.2366,19.3782,19.2287,19.2366,21100.0
2009-01-08 11:30:00,24.45,24.58,24.35,24.39,27700.0,19.2366,19.3388,19.1579,19.1893,27700.0
2009-01-08 12:00:00,24.41,24.55,24.41,24.55,16200.0,19.2051,19.3152,19.2051,19.3152,16200.0
2009-01-08 12:30:00,24.55,24.65,24.39,24.49,22200.0,19.3152,19.3939,19.1893,19.268,22200.0
2009-01-08 13:00:00,24.45,24.56,24.39,24.52,16000.0,19.2366,19.3231,19.1893,19.2916,16000.0
2009-01-08 13:30:00,24.5,24.67,24.43,24.65,18200.0,19.2759,19.4096,19.2208,19.3939,18200.0
2009-01-08 14:00:00,24.64,24.69,24.49,24.53,36200.0,19.386,19.4254,19.268,19.2995,36200.0
2009-01-08 14:30:00,24.47,24.91,24.4,24.79,113300.0,19.2523,19.5985,19.1972,19.5041,113300.0
2009-01-08 15:00:00,24.79,24.93,24.59,24.6,116400.0,19.5041,19.6142,19.3467,19.3546,116400.0
2009-01-08 15:30:00,24.62,24.77,24.5,24.6,149500.0,19.3703,19.4883,19.2759,19.3546,149500.0
2009-01-09 09:30:00,24.74,24.87,23.98,24.06,51500.0,19.4647,19.567,18.8668,18.9297,51500.0
2009-01-09 10:00:00,24.05,24.25,23.6,23.62,89200.0,18.9218,19.0792,18.5678,18.5835,89200.0
2009-01-09 10:30:00,23.62,23.63,23.48,23.59,131600.0,18.5835,18.5914,18.4734,18.5599,131600.0
2009-01-09 11:00:00,23.58,23.87,23.57,23.8,63600.0,18.5521,18.7802,18.5442,18.7252,63600.0
2009-01-09 11:30:00,23.76,23.94,23.67,23.9,35200.0,18.6937,18.8353,18.6229,18.8038,35200.0
2009-01-09 12:00:00,23.91,24.17,23.89,24.08,40900.0,18.8117,19.0163,18.796,18.9455,40900.0
2009-01-09 12:30:00,24.06,24.17,24.0,24.08,56200.0,18.9297,19.0163,18.8825,18.9455,56200.0
2009-01-09 13:00:00,24.12,24.15,23.92,24.0,85500.0,18.9769,19.0005,18.8196,18.8825,85500.0
2009-01-09 13:30:00,24.0,24.11,23.9,23.94,29500.0,18.8825,18.9691,18.8038,18.8353,29500.0
2009-01-09 14:00:00,23.95,24.19,23.95,24.01,28900.0,18.8432,19.032,18.8432,18.8904,28900.0
2009-01-09 14:30:00,24.01,24.23,24.01,24.05,35700.0,18.8904,19.0635,18.8904,18.9218,35700.0
2009-01-09 15:00:00,24.05,24.17,23.86,23.95,53100.0,18.9218,19.0163,18.7724,18.8432,53100.0
2009-01-09 15:30:00,24.0,24.05,23.76,23.89,109200.0,18.8825,18.9218,18.6937,18.796,109200.0
2009-01-12 09:30:00,23.89,23.99,23.33,23.52,73500.0,18.796,18.8746,18.3554,18.5049,73500.0
2009-01-12 10:00:00,23.54,23.55,23.25,23.44,70900.0,18.5206,18.5285,18.2924,18.4419,70900.0
2009-01-12 10:30:00,23.46,23.61,23.39,23.54,16700.0,18.4577,18.5757,18.4026,18.5206,16700.0
2009-01-12 11:00:00,23.51,23.6,23.45,23.56,21600.0,18.497,18.5678,18.4498,18.5363,21600.0
2009-01-12 11:30:00,23.58,23.6,23.35,23.51,26600.0,18.5521,18.5678,18.3711,18.497,26600.0
2009-01-12 12:00:00,23.51,23.71,23.47,23.63,22500.0,18.497,18.6543,18.4655,18.5914,22500.0
2009-01-12 12:30:00,23.62,23.72,23.58,23.69,22200.0,18.5835,18.6622,18.5521,18.6386,22200.0
2009-01-12 13:00:00,23.68,23.81,23.64,23.68,27300.0,18.6307,18.733,18.5993,18.6307,27300.0
2009-01-12 13:30:00,23.71,23.82,23.63,23.65,16800.0,18.6543,18.7409,18.5914,18.6071,16800.0
2009-01-12 14:00:00,23.64,23.66,23.53,23.61,32700.0,18.5993,18.615,18.5127,18.5757,32700.0
2009-01-12 14:30:00,23.58,23.58,23.24,23.32,23300.0,18.5521,18.5521,18.2846,18.3475,23300.0
2009-01-12 15:00:00,23.32,23.38,23.17,23.29,43500.0,18.3475,18.3947,18.2295,18.3239,43500.0
2009-01-12 15:30:00,23.29,23.5,23.15,23.4,57800.0,18.3239,18.4891,18.2138,18.4104,57800.0
2009-01-13 09:30:00,23.16,23.32,22.9,22.97,80100.0,18.3171,18.4436,18.1115,18.1668,80100.0
2009-01-13 10:00:00,22.97,23.05,22.63,22.83,110400.0,18.1668,18.2301,17.8979,18.0561,110400.0
2009-01-13 10:30:00,22.85,23.07,22.72,23.02,57000.0,18.0719,18.2459,17.9691,18.2064,57000.0
2009-01-13 11:00:00,22.99,23.2,22.83,22.97,51600.0,18.1827,18.3487,18.0561,18.1668,51600.0
2009-01-13 11:30:00,22.98,23.04,22.85,23.02,61900.0,18.1747,18.2222,18.0719,18.2064,61900.0
2009-01-13 12:00:00,23.02,23.03,22.88,22.93,36700.0,18.2064,18.2143,18.0957,18.1352,36700.0
2009-01-13 12:30:00,22.92,22.97,22.77,22.77,21000.0,18.1273,18.1668,18.0087,18.0087,21000.0
2009-01-13 13:00:00,22.8,22.81,22.65,22.67,36100.0,18.0324,18.0403,17.9137,17.9296,36100.0
2009-01-13 13:30:00,22.65,22.82,22.55,22.59,32700.0,17.9137,18.0482,17.8347,17.8663,32700.0
2009-01-13 14:00:00,22.6,22.76,22.51,22.58,32500.0,17.8742,18.0007,17.803,17.8584,32500.0
2009-01-13 14:30:00,22.56,22.97,22.56,22.83,67500.0,17.8426,18.1668,17.8426,18.0561,67500.0
2009-01-13 15:00:00,22.78,22.84,22.61,22.75,35900.0,18.0166,18.064,17.8821,17.9928,35900.0
2009-01-13 15:30:00,22.79,22.98,22.61,22.88,96200.0,18.0245,18.1747,17.8821,18.0957,96200.0
2009-01-14 09:30:00,22.23,22.86,22.06,22.18,31400.0,17.5816,18.0798,17.4471,17.542,31400.0
2009-01-14 10:00:00,22.13,22.2,22.01,22.11,40800.0,17.5025,17.5578,17.4076,17.4867,40800.0
2009-01-14 10:30:00,22.08,22.1,21.77,22.1,54400.0,17.4629,17.4788,17.2178,17.4788,54400.0
2009-01-14 11:00:00,22.1,22.21,21.97,22.16,31200.0,17.4788,17.5658,17.3759,17.5262,31200.0
2009-01-14 11:30:00,22.15,22.37,22.0,22.32,39100.0,17.5183,17.6923,17.3997,17.6528,39100.0
2009-01-14 12:00:00,22.29,22.41,22.15,22.38,35500.0,17.629,17.7239,17.5183,17.7002,35500.0
2009-01-14 12:30:00,22.36,22.56,22.31,22.55,37900.0,17.6844,17.8426,17.6448,17.8347,37900.0
2009-01-14 13:00:00,22.52,22.57,22.42,22.42,24200.0,17.8109,17.8505,17.7318,17.7318,24200.0
2009-01-14 13:30:00,22.42,22.52,22.35,22.43,33600.0,17.7318,17.8109,17.6765,17.7398,33600.0
2009-01-14 14:00:00,22.41,22.6,22.37,22.55,33300.0,17.7239,17.8742,17.6923,17.8347,33300.0
2009-01-14 14:30:00,22.55,22.74,22.5,22.59,40200.0,17.8347,17.9849,17.7951,17.8663,40200.0
2009-01-14 15:00:00,22.58,22.59,22.19,22.25,59700.0,17.8584,17.8663,17.5499,17.5974,59700.0
2009-01-14 15:30:00,22.25,22.5,22.2,22.35,66400.0,17.5974,17.7951,17.5578,17.6765,66400.0
2009-01-15 09:30:00,22.28,22.36,21.96,22.03,27400.0,17.6211,17.6844,17.368,17.4234,27400.0
2009-01-15 10:00:00,22.06,22.1,21.72,21.76,22200.0,17.4471,17.4788,17.1782,17.2099,22200.0
2009-01-15 10:30:00,21.78,21.79,21.51,21.7,37900.0,17.2257,17.2336,17.0121,17.1624,37900.0
2009-01-15 11:00:00,21.7,21.8,21.61,21.65,67600.0,17.1624,17.2415,17.0912,17.1229,67600.0
2009-01-15 11:30:00,21.61,21.69,21.39,21.43,32400.0,17.0912,17.1545,16.9172,16.9489,32400.0
2009-01-15 12:00:00,21.43,21.47,21.3,21.41,21200.0,16.9489,16.9805,16.846,16.933,21200.0
2009-01-15 12:30:00,21.37,21.42,21.31,21.4,16000.0,16.9014,16.9409,16.854,16.9251,16000.0
2009-01-15 13:00:00,21.42,21.59,21.39,21.59,19400.0,16.9409,17.0754,16.9172,17.0754,19400.0
2009-01-15 13:30:00,21.57,22.06,21.57,22.06,32800.0,17.0596,17.4471,17.0596,17.4471,32800.0
2009-01-15 14:00:00,22.03,22.47,22.03,22.39,40900.0,17.4234,17.7714,17.4234,17.7081,40900.0
2009-01-15 14:30:00,22.39,22.8,22.33,22.5,58500.0,17.7081,18.0324,17.6607,17.7951,58500.0
2009-01-15 15:00:00,22.48,22.75,22.37,22.37,52400.0,17.7793,17.9928,17.6923,17.6923,52400.0
2009-01-15 15:30:00,22.38,22.57,22.15,22.53,83600.0,17.7002,17.8505,17.5183,17.8188,83600.0
2009-01-16 09:30:00,23.03,24.1,22.64,22.81,43000.0,18.2143,19.0605,17.9058,18.0403,43000.0
2009-01-16 10:00:00,22.79,23.03,22.68,22.89,43000.0,18.0245,18.2143,17.9375,18.1036,43000.0
2009-01-16 10:30:00,22.89,23.03,22.65,22.83,26500.0,18.1036,18.2143,17.9137,18.0561,26500.0
2009-01-16 11:00:00,22.8,22.93,22.67,22.73,52600.0,18.0324,18.1352,17.9296,17.977,52600.0
2009-01-16 11:30:00,22.73,22.75,22.23,22.28,34000.0,17.977,17.9928,17.5816,17.6211,34000.0
2009-01-16 12:00:00,22.28,22.3,21.9,21.97,56700.0,17.6211,17.6369,17.3206,17.3759,56700.0
2009-01-16 12:30:00,21.97,22.15,21.86,22.15,54900.0,17.3759,17.5183,17.2889,17.5183,54900.0
2009-01-16 13:00:00,22.2,22.3,22.04,22.27,41900.0,17.5578,17.6369,17.4313,17.6132,41900.0
2009-01-16 13:30:00,22.29,22.5,22.22,22.38,43100.0,17.629,17.7951,17.5737,17.7002,43100.0
2009-01-16 14:00:00,22.45,22.56,22.31,22.46,40500.0,17.7556,17.8426,17.6448,17.7635,40500.0
2009-01-16 14:30:00,22.49,22.77,22.39,22.75,48400.0,17.7872,18.0087,17.7081,17.9928,48400.0
2009-01-16 15:00:00,22.76,22.99,22.55,22.77,37400.0,18.0007,18.1827,17.8347,18.0087,37400.0
2009-01-16 15:30:00,22.77,22.97,22.72,22.82,75200.0,18.0087,18.1668,17.9691,18.0482,75200.0
2009-01-20 09:30:00,22.68,22.68,21.92,22.03,35100.0,17.9375,17.9375,17.3364,17.4234,35100.0
2009-01-20 10:00:00,21.98,22.1,21.78,22.07,62300.0,17.3839,17.4788,17.2257,17.455,62300.0
2009-01-20 10:30:00,22.13,22.13,21.74,21.8,60900.0,17.5025,17.5025,17.194,17.2415,60900.0
2009-01-20 11:00:00,21.8,21.97,21.72,21.92,26600.0,17.2415,17.3759,17.1782,17.3364,26600.0
2009-01-20 11:30:00,21.93,22.24,21.93,22.01,24900.0,17.3443,17.5895,17.3443,17.4076,24900.0
2009-01-20 12:00:00,21.99,22.07,21.7,21.7,52000.0,17.3918,17.455,17.1624,17.1624,52000.0
2009-01-20 12:30:00,21.72,22.08,21.7,21.74,39100.0,17.1782,17.4629,17.1624,17.194,39100.0
2009-01-20 13:00:00,21.73,21.93,21.66,21.88,24900.0,17.1861,17.3443,17.1308,17.3048,24900.0
2009-01-20 13:30:00,21.86,21.9,21.64,21.68,43500.0,17.2889,17.3206,17.1149,17.1466,43500.0
2009-01-20 14:00:00,21.67,21.8,21.6,21.77,49000.0,17.1387,17.2415,17.0833,17.2178,49000.0
2009-01-20 14:30:00,21.76,21.93,21.67,21.81,54600.0,17.2099,17.3443,17.1387,17.2494,54600.0
2009-01-20 15:00:00,21.83,21.91,21.56,21.81,77400.0,17.2652,17.3285,17.0517,17.2494,77400.0
2009-01-20 15:30:00,21.81,22.04,21.61,21.67,123600.0,17.2494,17.4313,17.0912,17.1387,123600.0
2009-01-21 09:30:00,22.27,22.29,21.7,21.88,47600.0,17.6132,17.629,17.1624,17.3048,47600.0
2009-01-21 10:00:00,21.88,21.89,21.58,21.6,61600.0,17.3048,17.3127,17.0675,17.0833,61600.0
2009-01-21 10:30:00,21.61,21.67,21.21,21.22,52500.0,17.0912,17.1387,16.7749,16.7828,52500.0
2009-01-21 11:00:00,21.2,21.45,21.19,21.34,63000.0,16.767,16.9647,16.759,16.8777,63000.0
2009-01-21 11:30:00,21.37,21.58,21.35,21.44,60200.0,16.9014,17.0675,16.8856,16.9568,60200.0
2009-01-21 12:00:00,21.43,21.55,21.3,21.51,118300.0,16.9489,17.0438,16.846,17.0121,118300.0
2009-01-21 12:30:00,21.49,21.64,21.41,21.6,38200.0,16.9963,17.1149,16.933,17.0833,38200.0
2009-01-21 13:00:00,21.61,21.73,21.51,21.54,23100.0,17.0912,17.1861,17.0121,17.0359,23100.0
2009-01-21 13:30:00,21.61,21.94,21.51,21.93,29000.0,17.0912,17.3522,17.0121,17.3443,29000.0
2009-01-21 14:00:00,21.9,22.11,21.8,22.1,54100.0,17.3206,17.4867,17.2415,17.4788,54100.0
2009-01-21 14:30:00,22.1,22.38,22.1,22.36,38200.0,17.4788,17.7002,17.4788,17.6844,38200.0
2009-01-21 15:00:00,22.39,22.59,22.32,22.42,44700.0,17.7081,17.8663,17.6528,17.7318,44700.0
2009-01-21 15:30:00,22.4,22.67,22.28,22.58,91200.0,17.716,17.9296,17.6211,17.8584,91200.0
2009-01-22 09:30:00,22.15,22.18,21.62,21.9,23300.0,17.5183,17.542,17.0991,17.3206,23300.0
2009-01-22 10:00:00,21.9,22.23,21.88,22.0,53200.0,17.3206,17.5816,17.3048,17.3997,53200.0
2009-01-22 10:30:00,21.98,22.01,21.81,22.0,46100.0,17.3839,17.4076,17.2494,17.3997,46100.0
2009-01-22 11:00:00,21.98,22.0,21.84,21.95,54700.0,17.3839,17.3997,17.2731,17.3601,54700.0
2009-01-22 11:30:00,21.95,22.02,21.84,21.9,99100.0,17.3601,17.4155,17.2731,17.3206,99100.0
2009-01-22 12:00:00,21.94,22.19,21.89,22.16,51700.0,17.3522,17.5499,17.3127,17.5262,51700.0
2009-01-22 12:30:00,22.17,22.58,22.14,22.47,92400.0,17.5341,17.8584,17.5104,17.7714,92400.0
2009-01-22 13:00:00,22.48,22.64,22.41,22.62,122700.0,17.7793,17.9058,17.7239,17.89,122700.0
2009-01-22 13:30:00,22.62,23.23,22.4,23.16,169800.0,17.89,18.3725,17.716,18.3171,169800.0
2009-01-22 14:00:00,23.2,23.85,23.2,23.75,140100.0,18.3487,18.8628,18.3487,18.7837,140100.0
2009-01-22 14:30:00,23.72,23.72,23.04,23.2,65700.0,18.76,18.76,18.2222,18.3487,65700.0
2009-01-22 15:00:00,23.23,23.24,22.65,22.86,71600.0,18.3725,18.3804,17.9137,18.0798,71600.0
2009-01-22 15:30:00,22.83,23.07,22.63,22.86,113800.0,18.0561,18.2459,17.8979,18.0798,113800.0
2009-01-23 09:30:00,22.34,22.58,22.15,22.44,42900.0,17.6686,17.8584,17.5183,17.7477,42900.0
2009-01-23 10:00:00,22.41,22.6,22.35,22.51,28200.0,17.7239,17.8742,17.6765,17.803,28200.0
2009-01-23 10:30:00,22.5,22.5,22.15,22.33,23000.0,17.7951,17.7951,17.5183,17.6607,23000.0
2009-01-23 11:00:00,22.32,22.82,22.32,22.64,35400.0,17.6528,18.0482,17.6528,17.9058,35400.0
2009-01-23 11:30:00,22.65,22.73,22.35,22.43,24000.0,17.9137,17.977,17.6765,17.7398,24000.0
2009-01-23 12:00:00,22.45,22.81,22.42,22.81,28300.0,17.7556,18.0403,17.7318,18.0403,28300.0
2009-01-23 12:30:00,22.73,22.82,22.55,22.7,23800.0,17.977,18.0482,17.8347,17.9533,23800.0
2009-01-23 13:00:00,22.63,22.92,22.58,22.78,14000.0,17.8979,18.1273,17.8584,18.0166,14000.0
2009-01-23 13:30:00,22.77,23.15,22.77,23.15,16100.0,18.0087,18.3092,18.0087,18.3092,16100.0
2009-01-23 14:00:00,23.18,23.2,22.84,22.86,26600.0,18.3329,18.3487,18.064,18.0798,26600.0
2009-01-23 14:30:00,22.87,22.91,22.43,22.55,30400.0,18.0877,18.1194,17.7398,17.8347,30400.0
2009-01-23 15:00:00,22.54,22.74,22.44,22.59,38000.0,17.8268,17.9849,17.7477,17.8663,38000.0
2009-01-23 15:30:00,22.55,22.72,22.51,22.66,62300.0,17.8347,17.9691,17.803,17.9217,62300.0
2009-01-26 09:30:00,22.61,23.05,22.61,22.88,52600.0,17.8821,18.2301,17.8821,18.0957,52600.0
2009-01-26 10:00:00,22.87,23.36,22.87,23.25,42300.0,18.0877,18.4753,18.0877,18.3883,42300.0
2009-01-26 10:30:00,23.27,23.38,23.08,23.15,37300.0,18.4041,18.4911,18.2538,18.3092,37300.0
2009-01-26 11:00:00,23.15,23.23,22.8,22.94,41300.0,18.3092,18.3725,18.0324,18.1431,41300.0
2009-01-26 11:30:00,22.94,23.07,22.72,22.91,20600.0,18.1431,18.2459,17.9691,18.1194,20600.0
2009-01-26 12:00:00,22.92,22.92,22.71,22.86,20800.0,18.1273,18.1273,17.9612,18.0798,20800.0
2009-01-26 12:30:00,22.87,22.95,22.71,22.81,18300.0,18.0877,18.151,17.9612,18.0403,18300.0
2009-01-26 13:00:00,22.83,22.95,22.7,22.83,11400.0,18.0561,18.151,17.9533,18.0561,11400.0
2009-01-26 13:30:00,22.79,22.79,22.5,22.56,14500.0,18.0245,18.0245,17.7951,17.8426,14500.0
2009-01-26 14:00:00,22.54,22.54,22.23,22.42,26200.0,17.8268,17.8268,17.5816,17.7318,26200.0
2009-01-26 14:30:00,22.41,22.74,22.4,22.69,26600.0,17.7239,17.9849,17.716,17.9454,26600.0
2009-01-26 15:00:00,22.72,22.97,22.69,22.88,26600.0,17.9691,18.1668,17.9454,18.0957,26600.0
2009-01-26 15:30:00,22.83,22.86,22.53,22.73,57200.0,18.0561,18.0798,17.8188,17.977,57200.0
2009-01-27 09:30:00,22.85,23.35,22.85,23.16,17700.0,18.0719,18.4674,18.0719,18.3171,17700.0
2009-01-27 10:00:00,23.13,23.16,22.77,23.06,19300.0,18.2934,18.3171,18.0087,18.238,19300.0
2009-01-27 10:30:00,23.03,23.2,22.94,23.2,14200.0,18.2143,18.3487,18.1431,18.3487,14200.0
2009-01-27 11:00:00,23.24,23.43,23.18,23.37,18700.0,18.3804,18.5306,18.3329,18.4832,18700.0
2009-01-27 11:30:00,23.39,23.42,23.29,23.29,10500.0,18.499,18.5227,18.4199,18.4199,10500.0
2009-01-27 12:00:00,23.28,23.6,23.28,23.57,22400.0,18.412,18.6651,18.412,18.6414,22400.0
2009-01-27 12:30:00,23.58,23.59,23.4,23.46,11100.0,18.6493,18.6572,18.5069,18.5544,11100.0
2009-01-27 13:00:00,23.44,23.51,23.27,23.27,11100.0,18.5386,18.5939,18.4041,18.4041,11100.0
2009-01-27 13:30:00,23.3,23.44,23.15,23.22,14800.0,18.4278,18.5386,18.3092,18.3646,14800.0
2009-01-27 14:00:00,23.18,23.32,23.12,23.25,17400.0,18.3329,18.4436,18.2855,18.3883,17400.0
2009-01-27 14:30:00,23.24,23.47,23.24,23.44,17700.0,18.3804,18.5623,18.3804,18.5386,17700.0
2009-01-27 15:00:00,23.46,23.5,23.28,23.3,37100.0,18.5544,18.586,18.412,18.4278,37100.0
2009-01-27 15:30:00,23.34,23.36,23.2,23.25,72300.0,18.4595,18.4753,18.3487,18.3883,72300.0
2009-01-28 09:30:00,23.76,24.06,23.56,23.79,39700.0,18.7916,19.0289,18.6335,18.8154,39700.0
2009-01-28 10:00:00,23.79,24.05,23.79,24.04,11300.0,18.8154,19.021,18.8154,19.0131,11300.0
2009-01-28 10:30:00,24.0,24.28,24.0,24.22,53800.0,18.9815,19.2029,18.9815,19.1555,53800.0
2009-01-28 11:00:00,24.25,24.33,24.15,24.15,36500.0,19.1792,19.2425,19.1001,19.1001,36500.0
2009-01-28 11:30:00,24.18,24.21,24.04,24.19,14500.0,19.1238,19.1475,19.0131,19.1317,14500.0
2009-01-28 12:00:00,24.2,24.35,24.17,24.35,21500.0,19.1396,19.2583,19.1159,19.2583,21500.0
2009-01-28 12:30:00,24.35,24.42,24.29,24.4,16300.0,19.2583,19.3136,19.2108,19.2978,16300.0
2009-01-28 13:00:00,24.38,24.5,24.34,24.49,11400.0,19.282,19.3769,19.2504,19.369,11400.0
2009-01-28 13:30:00,24.48,24.62,24.41,24.58,32300.0,19.3611,19.4718,19.3057,19.4402,32300.0
2009-01-28 14:00:00,24.58,24.82,24.5,24.59,43800.0,19.4402,19.63,19.3769,19.4481,43800.0
2009-01-28 14:30:00,24.64,24.7,24.48,24.69,54900.0,19.4876,19.5351,19.3611,19.5272,54900.0
2009-01-28 15:00:00,24.72,24.74,24.25,24.35,46400.0,19.5509,19.5667,19.1792,19.2583,46400.0
2009-01-28 15:30:00,24.34,24.55,24.27,24.54,80800.0,19.2504,19.4164,19.195,19.4085,80800.0
2009-01-29 09:30:00,24.2,24.3,23.74,23.74,44800.0,19.1396,19.2187,18.7758,18.7758,44800.0
2009-01-29 10:00:00,23.69,23.79,23.54,23.75,27700.0,18.7363,18.8154,18.6176,18.7837,27700.0
2009-01-29 10:30:00,23.76,24.09,23.64,24.05,46300.0,18.7916,19.0526,18.6967,19.021,46300.0
2009-01-29 11:00:00,24.07,24.07,23.81,23.94,38200.0,19.0368,19.0368,18.8312,18.934,38200.0
2009-01-29 11:30:00,23.92,23.93,23.64,23.71,29500.0,18.9182,18.9261,18.6967,18.7521,29500.0
2009-01-29 12:00:00,23.71,23.71,23.54,23.65,35000.0,18.7521,18.7521,18.6176,18.7046,35000.0
2009-01-29 12:30:00,23.6,23.69,23.42,23.42,8600.0,18.6651,18.7363,18.5227,18.5227,8600.0
2009-01-29 13:00:00,23.39,23.48,23.35,23.46,19600.0,18.499,18.5702,18.4674,18.5544,19600.0
2009-01-29 13:30:00,23.45,23.49,23.34,23.4,15700.0,18.5465,18.5781,18.4595,18.5069,15700.0
2009-01-29 14:00:00,23.43,23.58,23.39,23.58,18800.0,18.5306,18.6493,18.499,18.6493,18800.0
2009-01-29 14:30:00,23.57,23.63,23.5,23.52,21500.0,18.6414,18.6888,18.586,18.6018,21500.0
2009-01-29 15:00:00,23.5,23.68,23.44,23.54,36600.0,18.586,18.7284,18.5386,18.6176,36600.0
2009-01-29 15:30:00,23.5,23.59,23.36,23.56,65100.0,18.586,18.6572,18.4753,18.6335,65100.0
2009-01-30 09:30:00,23.23,23.7,23.04,23.05,61500.0,18.3725,18.7442,18.2222,18.2301,61500.0
2009-01-30 10:00:00,23.04,23.09,22.87,22.9,30000.0,18.2222,18.2617,18.0877,18.1115,30000.0
2009-01-30 10:30:00,22.91,22.97,22.7,22.78,26200.0,18.1194,18.1668,17.9533,18.0166,26200.0
2009-01-30 11:00:00,22.78,22.87,22.6,22.63,20900.0,18.0166,18.0877,17.8742,17.8979,20900.0
2009-01-30 11:30:00,22.64,22.64,22.47,22.48,17900.0,17.9058,17.9058,17.7714,17.7793,17900.0
2009-01-30 12:00:00,22.5,22.69,22.38,22.69,19600.0,17.7951,17.9454,17.7002,17.9454,19600.0
2009-01-30 12:30:00,22.7,22.75,22.62,22.74,15100.0,17.9533,17.9928,17.89,17.9849,15100.0
2009-01-30 13:00:00,22.72,22.89,22.61,22.65,28200.0,17.9691,18.1036,17.8821,17.9137,28200.0
2009-01-30 13:30:00,22.65,22.65,22.42,22.48,60100.0,17.9137,17.9137,17.7318,17.7793,60100.0
2009-01-30 14:00:00,22.47,22.85,22.3,22.78,86400.0,17.7714,18.0719,17.6369,18.0166,86400.0
2009-01-30 14:30:00,22.8,22.87,22.62,22.72,26700.0,18.0324,18.0877,17.89,17.9691,26700.0
2009-01-30 15:00:00,22.74,22.81,22.38,22.4,47400.0,17.9849,18.0403,17.7002,17.716,47400.0
2009-01-30 15:30:00,22.42,22.68,22.31,22.59,98400.0,17.7318,17.9375,17.6448,17.8663,98400.0
2009-02-02 09:30:00,22.2,22.76,22.2,22.42,33000.0,17.5578,18.0007,17.5578,17.7318,33000.0
2009-02-02 10:00:00,22.41,22.87,22.41,22.69,25700.0,17.7239,18.0877,17.7239,17.9454,25700.0
2009-02-02 10:30:00,22.68,22.78,22.54,22.65,18700.0,17.9375,18.0166,17.8268,17.9137,18700.0
2009-02-02 11:00:00,22.63,22.69,22.56,22.59,46200.0,17.8979,17.9454,17.8426,17.8663,46200.0
2009-02-02 11:30:00,22.62,22.75,22.56,22.66,19700.0,17.89,17.9928,17.8426,17.9217,19700.0
2009-02-02 12:00:00,22.67,22.86,22.67,22.73,12000.0,17.9296,18.0798,17.9296,17.977,12000.0
2009-02-02 12:30:00,22.76,22.94,22.75,22.86,15000.0,18.0007,18.1431,17.9928,18.0798,15000.0
2009-02-02 13:00:00,22.85,22.87,22.66,22.79,16600.0,18.0719,18.0877,17.9217,18.0245,16600.0
2009-02-02 13:30:00,22.77,22.84,22.58,22.6,19900.0,18.0087,18.064,17.8584,17.8742,19900.0
2009-02-02 14:00:00,22.64,22.81,22.58,22.74,42500.0,17.9058,18.0403,17.8584,17.9849,42500.0
2009-02-02 14:30:00,22.74,22.79,22.6,22.6,30600.0,17.9849,18.0245,17.8742,17.8742,30600.0
2009-02-02 15:00:00,22.63,22.86,22.62,22.82,48700.0,17.8979,18.0798,17.89,18.0482,48700.0
2009-02-02 15:30:00,22.84,23.0,22.81,22.91,49900.0,18.064,18.1906,18.0403,18.1194,49900.0
2009-02-03 09:30:00,22.86,22.86,22.65,22.65,42200.0,18.0798,18.0798,17.9137,17.9137,42200.0
2009-02-03 10:00:00,22.67,22.77,22.5,22.7,49400.0,17.9296,18.0087,17.7951,17.9533,49400.0
2009-02-03 10:30:00,22.69,22.86,22.64,22.78,21700.0,17.9454,18.0798,17.9058,18.0166,21700.0
2009-02-03 11:00:00,22.78,22.86,22.6,22.66,53900.0,18.0166,18.0798,17.8742,17.9217,53900.0
2009-02-03 11:30:00,22.65,22.68,22.56,22.57,14100.0,17.9137,17.9375,17.8426,17.8505,14100.0
2009-02-03 12:00:00,22.58,22.7,22.57,22.7,18100.0,17.8584,17.9533,17.8505,17.9533,18100.0
2009-02-03 12:30:00,22.7,22.72,22.58,22.6,34100.0,17.9533,17.9691,17.8584,17.8742,34100.0
2009-02-03 13:00:00,22.59,22.69,22.57,22.65,24300.0,17.8663,17.9454,17.8505,17.9137,24300.0
2009-02-03 13:30:00,22.67,22.72,22.55,22.61,31500.0,17.9296,17.9691,17.8347,17.8821,31500.0
2009-02-03 14:00:00,22.65,22.81,22.61,22.73,77100.0,17.9137,18.0403,17.8821,17.977,77100.0
2009-02-03 14:30:00,22.71,22.98,22.71,22.86,37400.0,17.9612,18.1747,17.9612,18.0798,37400.0
2009-02-03 15:00:00,22.86,23.02,22.76,22.94,96200.0,18.0798,18.2064,18.0007,18.1431,96200.0
2009-02-03 15:30:00,22.96,23.0,22.75,22.9,114900.0,18.1589,18.1906,17.9928,18.1115,114900.0
2009-02-04 09:30:00,23.01,23.2,22.93,23.15,16700.0,18.1985,18.3487,18.1352,18.3092,16700.0
2009-02-04 10:00:00,23.18,23.54,23.18,23.52,51100.0,18.3329,18.6176,18.3329,18.6018,51100.0
2009-02-04 10:30:00,23.5,23.82,23.49,23.78,68800.0,18.586,18.8391,18.5781,18.8075,68800.0
2009-02-04 11:00:00,23.8,24.1,23.76,24.05,63800.0,18.8233,19.0605,18.7916,19.021,63800.0
2009-02-04 11:30:00,24.05,24.13,23.99,24.09,38000.0,19.021,19.0843,18.9735,19.0526,38000.0
2009-02-04 12:00:00,24.09,24.13,23.99,24.07,38100.0,19.0526,19.0843,18.9735,19.0368,38100.0
2009-02-04 12:30:00,24.07,24.2,24.03,24.07,27300.0,19.0368,19.1396,19.0052,19.0368,27300.0
2009-02-04 13:00:00,24.07,24.07,23.88,23.95,44000.0,19.0368,19.0368,18.8865,18.9419,44000.0
2009-02-04 13:30:00,23.95,23.98,23.5,23.66,53500.0,18.9419,18.9656,18.586,18.7126,53500.0
2009-02-04 14:00:00,23.62,23.62,23.34,23.4,78600.0,18.6809,18.6809,18.4595,18.5069,78600.0
2009-02-04 14:30:00,23.41,23.55,23.3,23.45,72600.0,18.5148,18.6256,18.4278,18.5465,72600.0
2009-02-04 15:00:00,23.44,23.48,23.17,23.25,161300.0,18.5386,18.5702,18.325,18.3883,161300.0
2009-02-04 15:30:00,23.25,23.27,22.93,23.02,240800.0,18.3883,18.4041,18.1352,18.2064,240800.0
2009-02-05 09:30:00,21.25,21.25,19.05,20.5,436900.0,16.8065,16.8065,15.0665,16.2133,436900.0
2009-02-05 10:00:00,20.5,20.52,20.22,20.42,188700.0,16.2133,16.2291,15.9919,16.1501,188700.0
2009-02-05 10:30:00,20.43,20.65,20.36,20.61,293300.0,16.158,16.332,16.1026,16.3003,293300.0
2009-02-05 11:00:00,20.61,20.77,20.5,20.76,241200.0,16.3003,16.4269,16.2133,16.419,241200.0
2009-02-05 11:30:00,20.75,21.22,20.72,21.21,190100.0,16.4111,16.7828,16.3873,16.7749,190100.0
2009-02-05 12:00:00,21.23,21.73,21.22,21.42,298100.0,16.7907,17.1861,16.7828,16.9409,298100.0
2009-02-05 12:30:00,21.43,21.62,21.29,21.55,191200.0,16.9489,17.0991,16.8381,17.0438,191200.0
2009-02-05 13:00:00,21.54,21.77,21.47,21.51,181000.0,17.0359,17.2178,16.9805,17.0121,181000.0
2009-02-05 13:30:00,21.5,21.6,21.46,21.51,146700.0,17.0042,17.0833,16.9726,17.0121,146700.0
2009-02-05 14:00:00,21.5,21.9,21.5,21.9,108400.0,17.0042,17.3206,17.0042,17.3206,108400.0
2009-02-05 14:30:00,21.89,22.08,21.75,21.77,136900.0,17.3127,17.4629,17.2019,17.2178,136900.0
2009-02-05 15:00:00,21.77,21.81,21.6,21.66,146900.0,17.2178,17.2494,17.0833,17.1308,146900.0
2009-02-05 15:30:00,21.66,21.71,21.34,21.51,282300.0,17.1308,17.1703,16.8777,17.0121,282300.0
2009-02-06 09:30:00,21.83,22.15,21.63,22.15,53100.0,17.2652,17.5183,17.107,17.5183,53100.0
2009-02-06 10:00:00,22.12,22.27,22.0,22.21,63000.0,17.4946,17.6132,17.3997,17.5658,63000.0
2009-02-06 10:30:00,22.19,22.22,21.96,22.07,40300.0,17.5499,17.5737,17.368,17.455,40300.0
2009-02-06 11:00:00,22.08,22.24,22.08,22.19,20000.0,17.4629,17.5895,17.4629,17.5499,20000.0
2009-02-06 11:30:00,22.18,22.39,22.18,22.38,33500.0,17.542,17.7081,17.542,17.7002,33500.0
2009-02-06 12:00:00,22.36,22.43,22.26,22.38,21600.0,17.6844,17.7398,17.6053,17.7002,21600.0
2009-02-06 12:30:00,22.35,22.55,22.35,22.54,32100.0,17.6765,17.8347,17.6765,17.8268,32100.0
2009-02-06 13:00:00,22.55,22.72,22.51,22.7,31600.0,17.8347,17.9691,17.803,17.9533,31600.0
2009-02-06 13:30:00,22.7,22.8,22.68,22.73,39400.0,17.9533,18.0324,17.9375,17.977,39400.0
2009-02-06 14:00:00,22.73,22.75,22.59,22.7,60700.0,17.977,17.9928,17.8663,17.9533,60700.0
2009-02-06 14:30:00,22.7,22.83,22.56,22.66,47900.0,17.9533,18.0561,17.8426,17.9217,47900.0
2009-02-06 15:00:00,22.64,22.64,22.43,22.53,61600.0,17.9058,17.9058,17.7398,17.8188,61600.0
2009-02-06 15:30:00,22.51,22.7,22.51,22.58,82400.0,17.803,17.9533,17.803,17.8584,82400.0
2009-02-09 09:30:00,22.79,22.84,22.04,22.29,57200.0,18.0245,18.064,17.4313,17.629,57200.0
2009-02-09 10:00:00,22.29,22.49,22.06,22.38,38100.0,17.629,17.7872,17.4471,17.7002,38100.0
2009-02-09 10:30:00,22.39,22.86,22.39,22.8,48900.0,17.7081,18.0798,17.7081,18.0324,48900.0
2009-02-09 11:00:00,22.79,22.8,22.5,22.54,35200.0,18.0245,18.0324,17.7951,17.8268,35200.0
2009-02-09 11:30:00,22.53,22.56,22.45,22.49,29700.0,17.8188,17.8426,17.7556,17.7872,29700.0
2009-02-09 12:00:00,22.49,22.59,22.41,22.52,30200.0,17.7872,17.8663,17.7239,17.8109,30200.0
2009-02-09 12:30:00,22.51,22.54,22.4,22.51,27300.0,17.803,17.8268,17.716,17.803,27300.0
2009-02-09 13:00:00,22.51,22.53,22.36,22.36,36200.0,17.803,17.8188,17.6844,17.6844,36200.0
2009-02-09 13:30:00,22.36,22.42,22.2,22.42,45000.0,17.6844,17.7318,17.5578,17.7318,45000.0
2009-02-09 14:00:00,22.42,22.47,22.1,22.16,40500.0,17.7318,17.7714,17.4788,17.5262,40500.0
2009-02-09 14:30:00,22.16,22.25,22.06,22.21,35200.0,17.5262,17.5974,17.4471,17.5658,35200.0
2009-02-09 15:00:00,22.21,22.39,22.1,22.35,232700.0,17.5658,17.7081,17.4788,17.6765,232700.0
2009-02-09 15:30:00,22.36,22.39,22.16,22.26,71800.0,17.6844,17.7081,17.5262,17.6053,71800.0
2009-02-10 09:30:00,22.0,22.22,21.86,22.07,41700.0,17.3997,17.5737,17.2889,17.455,41700.0
2009-02-10 10:00:00,22.07,22.22,21.7,21.79,51400.0,17.455,17.5737,17.1624,17.2336,51400.0
2009-02-10 10:30:00,21.78,22.04,21.78,21.99,49800.0,17.2257,17.4313,17.2257,17.3918,49800.0
2009-02-10 11:00:00,21.99,22.2,21.55,21.74,26400.0,17.3918,17.5578,17.0438,17.194,26400.0
2009-02-10 11:30:00,21.72,21.73,21.1,21.23,44300.0,17.1782,17.1861,16.6879,16.7907,44300.0
2009-02-10 12:00:00,21.24,21.49,21.21,21.29,123600.0,16.7986,16.9963,16.7749,16.8381,123600.0
2009-02-10 12:30:00,21.33,21.43,21.21,21.31,160000.0,16.8698,16.9489,16.7749,16.854,160000.0
2009-02-10 13:00:00,21.3,21.33,21.15,21.31,66400.0,16.846,16.8698,16.7274,16.854,66400.0
2009-02-10 13:30:00,21.32,21.55,21.26,21.49,124600.0,16.8619,17.0438,16.8144,16.9963,124600.0
2009-02-10 14:00:00,21.49,21.61,21.34,21.36,81300.0,16.9963,17.0912,16.8777,16.8935,81300.0
2009-02-10 14:30:00,21.35,21.55,21.28,21.34,76700.0,16.8856,17.0438,16.8302,16.8777,76700.0
2009-02-10 15:00:00,21.34,21.56,21.25,21.39,83700.0,16.8777,17.0517,16.8065,16.9172,83700.0
2009-02-10 15:30:00,21.38,21.58,21.21,21.43,108100.0,16.9093,17.0675,16.7749,16.9489,108100.0
2009-02-11 09:30:00,21.79,21.87,21.31,21.59,148000.0,17.2336,17.2969,16.854,17.0754,148000.0
2009-02-11 10:00:00,21.57,21.63,21.12,21.12,35500.0,17.0596,17.107,16.7037,16.7037,35500.0
2009-02-11 10:30:00,21.11,21.38,21.02,21.28,56000.0,16.6958,16.9093,16.6246,16.8302,56000.0
2009-02-11 11:00:00,21.27,21.5,21.17,21.47,41100.0,16.8223,17.0042,16.7432,16.9805,41100.0
2009-02-11 11:30:00,21.46,21.58,21.41,21.46,54900.0,16.9726,17.0675,16.933,16.9726,54900.0
2009-02-11 12:00:00,21.49,21.54,21.41,21.54,63300.0,16.9963,17.0359,16.933,17.0359,63300.0
2009-02-11 12:30:00,21.52,21.65,21.45,21.5,31200.0,17.02,17.1229,16.9647,17.0042,31200.0
2009-02-11 13:00:00,21.51,21.61,21.47,21.51,35100.0,17.0121,17.0912,16.9805,17.0121,35100.0
2009-02-11 13:30:00,21.5,21.51,21.19,21.21,28300.0,17.0042,17.0121,16.759,16.7749,28300.0
2009-02-11 14:00:00,21.21,21.35,21.14,21.3,19800.0,16.7749,16.8856,16.7195,16.846,19800.0
2009-02-11 14:30:00,21.31,21.53,21.27,21.52,38800.0,16.854,17.0279,16.8223,17.02,38800.0
2009-02-11 15:00:00,21.53,21.54,21.32,21.43,55900.0,17.0279,17.0359,16.8619,16.9489,55900.0
2009-02-11 15:30:00,21.45,21.5,21.19,21.29,74100.0,16.9647,17.0042,16.759,16.8381,74100.0
2009-02-12 09:30:00,20.88,21.2,20.85,21.12,67000.0,16.5139,16.767,16.4901,16.7037,67000.0
2009-02-12 10:00:00,21.09,21.22,21.03,21.22,60600.0,16.68,16.7828,16.6325,16.7828,60600.0
2009-02-12 10:30:00,21.19,21.31,21.1,21.2,44000.0,16.759,16.854,16.6879,16.767,44000.0
2009-02-12 11:00:00,21.2,21.27,21.05,21.23,42100.0,16.767,16.8223,16.6483,16.7907,42100.0
2009-02-12 11:30:00,21.25,21.46,21.17,21.33,202400.0,16.8065,16.9726,16.7432,16.8698,202400.0
2009-02-12 12:00:00,21.32,21.6,21.32,21.59,47900.0,16.8619,17.0833,16.8619,17.0754,47900.0
2009-02-12 12:30:00,21.57,21.63,21.46,21.51,40600.0,17.0596,17.107,16.9726,17.0121,40600.0
2009-02-12 13:00:00,21.51,21.59,21.46,21.53,80200.0,17.0121,17.0754,16.9726,17.0279,80200.0
2009-02-12 13:30:00,21.52,21.59,21.45,21.59,72600.0,17.02,17.0754,16.9647,17.0754,72600.0
2009-02-12 14:00:00,21.52,21.59,21.46,21.5,95900.0,17.02,17.0754,16.9726,17.0042,95900.0
2009-02-12 14:30:00,21.5,21.52,21.41,21.45,138200.0,17.0042,17.02,16.933,16.9647,138200.0
2009-02-12 15:00:00,21.45,21.85,21.4,21.84,130600.0,16.9647,17.281,16.9251,17.2731,130600.0
2009-02-12 15:30:00,21.84,22.04,21.66,21.96,162200.0,17.2731,17.4313,17.1308,17.368,162200.0
2009-02-13 09:30:00,22.03,22.59,22.03,22.5,52800.0,17.4234,17.8663,17.4234,17.7951,52800.0
2009-02-13 10:00:00,22.5,22.59,22.25,22.57,63300.0,17.7951,17.8663,17.5974,17.8505,63300.0
2009-02-13 10:30:00,22.58,22.79,22.58,22.68,49800.0,17.8584,18.0245,17.8584,17.9375,49800.0
2009-02-13 11:00:00,22.69,22.69,22.31,22.47,24500.0,17.9454,17.9454,17.6448,17.7714,24500.0
2009-02-13 11:30:00,22.44,22.53,22.25,22.34,20000.0,17.7477,17.8188,17.5974,17.6686,20000.0
2009-02-13 12:00:00,22.3,22.45,22.3,22.45,24100.0,17.6369,17.7556,17.6369,17.7556,24100.0
2009-02-13 12:30:00,22.45,22.45,22.14,22.2,18900.0,17.7556,17.7556,17.5104,17.5578,18900.0
2009-02-13 13:00:00,22.19,22.32,22.15,22.32,25900.0,17.5499,17.6528,17.5183,17.6528,25900.0
2009-02-13 13:30:00,22.31,22.52,22.2,22.48,28800.0,17.6448,17.8109,17.5578,17.7793,28800.0
2009-02-13 14:00:00,22.46,22.56,22.34,22.48,82800.0,17.7635,17.8426,17.6686,17.7793,82800.0
2009-02-13 14:30:00,22.48,22.57,22.38,22.48,72100.0,17.7793,17.8505,17.7002,17.7793,72100.0
2009-02-13 15:00:00,22.49,22.55,22.24,22.39,72400.0,17.7872,17.8347,17.5895,17.7081,72400.0
2009-02-13 15:30:00,22.4,22.5,22.2,22.23,86000.0,17.716,17.7951,17.5578,17.5816,86000.0
2009-02-17 09:30:00,21.36,21.68,21.06,21.21,69700.0,16.8935,17.1466,16.6562,16.7749,69700.0
2009-02-17 10:00:00,21.23,21.57,21.2,21.54,50900.0,16.7907,17.0596,16.767,17.0359,50900.0
2009-02-17 10:30:00,21.56,21.74,21.56,21.67,73100.0,17.0517,17.194,17.0517,17.1387,73100.0
2009-02-17 11:00:00,21.67,21.72,21.61,21.65,83700.0,17.1387,17.1782,17.0912,17.1229,83700.0
2009-02-17 11:30:00,21.66,21.77,21.61,21.65,80800.0,17.1308,17.2178,17.0912,17.1229,80800.0
2009-02-17 12:00:00,21.65,21.77,21.61,21.72,46400.0,17.1229,17.2178,17.0912,17.1782,46400.0
2009-02-17 12:30:00,21.74,21.75,21.59,21.65,41900.0,17.194,17.2019,17.0754,17.1229,41900.0
2009-02-17 13:00:00,21.66,21.68,21.45,21.51,21900.0,17.1308,17.1466,16.9647,17.0121,21900.0
2009-02-17 13:30:00,21.49,21.6,21.43,21.47,37000.0,16.9963,17.0833,16.9489,16.9805,37000.0
2009-02-17 14:00:00,21.46,21.6,21.46,21.49,38800.0,16.9726,17.0833,16.9726,16.9963,38800.0
2009-02-17 14:30:00,21.48,21.62,21.42,21.5,70900.0,16.9884,17.0991,16.9409,17.0042,70900.0
2009-02-17 15:00:00,21.49,21.6,21.4,21.57,61900.0,16.9963,17.0833,16.9251,17.0596,61900.0
2009-02-17 15:30:00,21.54,21.7,21.42,21.42,165300.0,17.0359,17.1624,16.9409,16.9409,165300.0
2009-02-18 09:30:00,21.52,21.52,21.0,21.0,45500.0,17.02,17.02,16.6088,16.6088,45500.0
2009-02-18 10:00:00,21.01,21.06,20.76,20.97,29700.0,16.6167,16.6562,16.419,16.585,29700.0
2009-02-18 10:30:00,20.99,21.1,20.91,21.02,45200.0,16.6009,16.6879,16.5376,16.6246,45200.0
2009-02-18 11:00:00,21.0,21.33,20.88,21.26,48200.0,16.6088,16.8698,16.5139,16.8144,48200.0
2009-02-18 11:30:00,21.23,21.27,21.01,21.14,44600.0,16.7907,16.8223,16.6167,16.7195,44600.0
2009-02-18 12:00:00,21.11,21.37,21.06,21.18,55700.0,16.6958,16.9014,16.6562,16.7511,55700.0
2009-02-18 12:30:00,21.19,21.24,21.0,21.16,40200.0,16.759,16.7986,16.6088,16.7353,40200.0
2009-02-18 13:00:00,21.14,21.25,20.89,20.97,30600.0,16.7195,16.8065,16.5218,16.585,30600.0
2009-02-18 13:30:00,20.97,20.97,20.72,20.8,48200.0,16.585,16.585,16.3873,16.4506,48200.0
2009-02-18 14:00:00,20.8,20.82,20.62,20.69,70300.0,16.4506,16.4664,16.3082,16.3636,70300.0
2009-02-18 14:30:00,20.71,20.94,20.59,20.91,66900.0,16.3794,16.5613,16.2845,16.5376,66900.0
2009-02-18 15:00:00,20.91,20.98,20.75,20.76,90100.0,16.5376,16.593,16.4111,16.419,90100.0
2009-02-18 15:30:00,20.77,20.92,20.75,20.83,66100.0,16.4269,16.5455,16.4111,16.4743,66100.0
2009-02-19 09:30:00,20.83,21.45,20.83,21.39,68300.0,16.4743,16.9647,16.4743,16.9172,68300.0
2009-02-19 10:00:00,21.38,21.48,21.14,21.21,59300.0,16.9093,16.9884,16.7195,16.7749,59300.0
2009-02-19 10:30:00,21.2,21.25,21.03,21.07,70200.0,16.767,16.8065,16.6325,16.6641,70200.0
2009-02-19 11:00:00,21.07,21.26,21.03,21.07,48900.0,16.6641,16.8144,16.6325,16.6641,48900.0
2009-02-19 11:30:00,21.09,21.09,20.88,20.89,25200.0,16.68,16.68,16.5139,16.5218,25200.0
2009-02-19 12:00:00,20.89,20.97,20.88,20.91,25200.0,16.5218,16.585,16.5139,16.5376,25200.0
2009-02-19 12:30:00,20.91,20.95,20.88,20.88,26500.0,16.5376,16.5692,16.5139,16.5139,26500.0
2009-02-19 13:00:00,20.89,21.14,20.82,21.14,27000.0,16.5218,16.7195,16.4664,16.7195,27000.0
2009-02-19 13:30:00,21.12,21.12,20.79,20.81,28700.0,16.7037,16.7037,16.4427,16.4585,28700.0
2009-02-19 14:00:00,20.83,20.87,20.67,20.72,36500.0,16.4743,16.506,16.3478,16.3873,36500.0
2009-02-19 14:30:00,20.73,20.74,20.59,20.68,37900.0,16.3952,16.4031,16.2845,16.3557,37900.0
2009-02-19 15:00:00,20.67,20.75,20.53,20.63,57700.0,16.3478,16.4111,16.2371,16.3161,57700.0
2009-02-19 15:30:00,20.62,20.71,20.44,20.55,78700.0,16.3082,16.3794,16.1659,16.2529,78700.0
2009-02-20 09:30:00,20.14,20.5,20.02,20.28,65400.0,15.9286,16.2133,15.8337,16.0393,65400.0
2009-02-20 10:00:00,20.28,20.61,20.22,20.49,94600.0,16.0393,16.3003,15.9919,16.2054,94600.0
2009-02-20 10:30:00,20.47,20.48,20.27,20.38,44600.0,16.1896,16.1975,16.0314,16.1184,44600.0
2009-02-20 11:00:00,20.38,20.46,20.23,20.24,53000.0,16.1184,16.1817,15.9998,16.0077,53000.0
2009-02-20 11:30:00,20.24,20.36,20.21,20.28,58200.0,16.0077,16.1026,15.984,16.0393,58200.0
2009-02-20 12:00:00,20.25,20.44,20.25,20.37,63000.0,16.0156,16.1659,16.0156,16.1105,63000.0
2009-02-20 12:30:00,20.37,20.48,20.17,20.26,49800.0,16.1105,16.1975,15.9523,16.0235,49800.0
2009-02-20 13:00:00,20.25,20.27,20.05,20.18,49500.0,16.0156,16.0314,15.8574,15.9602,49500.0
2009-02-20 13:30:00,20.11,20.29,20.06,20.26,52500.0,15.9049,16.0472,15.8653,16.0235,52500.0
2009-02-20 14:00:00,20.26,20.69,20.14,20.43,80600.0,16.0235,16.3636,15.9286,16.158,80600.0
2009-02-20 14:30:00,20.43,20.82,20.43,20.63,95100.0,16.158,16.4664,16.158,16.3161,95100.0
2009-02-20 15:00:00,20.59,20.65,20.4,20.45,63100.0,16.2845,16.332,16.1342,16.1738,63100.0
2009-02-20 15:30:00,20.45,20.65,20.38,20.54,123000.0,16.1738,16.332,16.1184,16.245,123000.0
2009-02-23 09:30:00,20.74,20.92,20.43,20.45,46800.0,16.4031,16.5455,16.158,16.1738,46800.0
2009-02-23 10:00:00,20.43,20.46,19.99,20.1,35700.0,16.158,16.1817,15.81,15.897,35700.0
2009-02-23 10:30:00,20.13,20.18,19.89,20.02,22700.0,15.9207,15.9602,15.7309,15.8337,22700.0
2009-02-23 11:00:00,19.96,20.07,19.7,19.81,103500.0,15.7862,15.8732,15.5806,15.6676,103500.0
2009-02-23 11:30:00,19.78,19.78,19.6,19.67,31400.0,15.6439,15.6439,15.5015,15.5569,31400.0
2009-02-23 12:00:00,19.68,19.68,19.57,19.65,18800.0,15.5648,15.5648,15.4778,15.5411,18800.0
2009-02-23 12:30:00,19.65,19.69,19.44,19.44,30300.0,15.5411,15.5727,15.375,15.375,30300.0
2009-02-23 13:00:00,19.42,19.6,19.4,19.55,49300.0,15.3592,15.5015,15.3433,15.462,49300.0
2009-02-23 13:30:00,19.55,19.66,19.48,19.51,67900.0,15.462,15.549,15.4066,15.4303,67900.0
2009-02-23 14:00:00,19.49,19.75,19.42,19.73,43200.0,15.4145,15.6202,15.3592,15.6043,43200.0
2009-02-23 14:30:00,19.73,19.76,19.33,19.34,57600.0,15.6043,15.6281,15.288,15.2959,57600.0
2009-02-23 15:00:00,19.3,19.51,19.21,19.32,75300.0,15.2643,15.4303,15.1931,15.2801,75300.0
2009-02-23 15:30:00,19.32,19.45,19.16,19.23,93900.0,15.2801,15.3829,15.1535,15.2089,93900.0
2009-02-24 09:30:00,19.36,19.65,19.27,19.31,41500.0,15.3117,15.5411,15.2405,15.2722,41500.0
2009-02-24 10:00:00,19.27,19.36,19.06,19.29,52900.0,15.2405,15.3117,15.0744,15.2563,52900.0
2009-02-24 10:30:00,19.28,19.58,19.26,19.43,69700.0,15.2484,15.4857,15.2326,15.3671,69700.0
2009-02-24 11:00:00,19.41,19.5,19.33,19.44,27600.0,15.3513,15.4224,15.288,15.375,27600.0
2009-02-24 11:30:00,19.43,19.47,19.27,19.28,24700.0,15.3671,15.3987,15.2405,15.2484,24700.0
2009-02-24 12:00:00,19.28,19.34,19.12,19.23,30900.0,15.2484,15.2959,15.1219,15.2089,30900.0
2009-02-24 12:30:00,19.28,19.52,19.27,19.49,34900.0,15.2484,15.4383,15.2405,15.4145,34900.0
2009-02-24 13:00:00,19.49,19.64,19.36,19.62,28500.0,15.4145,15.5332,15.3117,15.5173,28500.0
2009-02-24 13:30:00,19.67,19.8,19.63,19.78,31700.0,15.5569,15.6597,15.5252,15.6439,31700.0
2009-02-24 14:00:00,19.79,19.94,19.68,19.85,37400.0,15.6518,15.7704,15.5648,15.6992,37400.0
2009-02-24 14:30:00,19.85,19.99,19.71,19.93,48800.0,15.6992,15.81,15.5885,15.7625,48800.0
2009-02-24 15:00:00,19.95,20.11,19.94,20.05,51900.0,15.7783,15.9049,15.7704,15.8574,51900.0
2009-02-24 15:30:00,20.04,20.11,19.91,19.94,88800.0,15.8495,15.9049,15.7467,15.7704,88800.0
2009-02-25 09:30:00,19.8,19.92,19.5,19.5,22900.0,15.6597,15.7546,15.4224,15.4224,22900.0
2009-02-25 10:00:00,19.48,19.52,19.25,19.52,23500.0,15.4066,15.4383,15.2247,15.4383,23500.0
2009-02-25 10:30:00,19.51,19.53,19.18,19.29,15700.0,15.4303,15.4462,15.1693,15.2563,15700.0
2009-02-25 11:00:00,19.26,19.46,19.25,19.46,18000.0,15.2326,15.3908,15.2247,15.3908,18000.0
2009-02-25 11:30:00,19.44,19.67,19.27,19.27,24900.0,15.375,15.5569,15.2405,15.2405,24900.0
2009-02-25 12:00:00,19.28,19.31,19.17,19.18,16000.0,15.2484,15.2722,15.1614,15.1693,16000.0
2009-02-25 12:30:00,19.17,19.25,19.09,19.23,20700.0,15.1614,15.2247,15.0982,15.2089,20700.0
2009-02-25 13:00:00,19.24,19.35,19.18,19.18,23800.0,15.2168,15.3038,15.1693,15.1693,23800.0
2009-02-25 13:30:00,19.18,19.68,19.18,19.59,23600.0,15.1693,15.5648,15.1693,15.4936,23600.0
2009-02-25 14:00:00,19.6,19.65,19.23,19.45,62300.0,15.5015,15.5411,15.2089,15.3829,62300.0
2009-02-25 14:30:00,19.43,19.58,19.35,19.48,30300.0,15.3671,15.4857,15.3038,15.4066,30300.0
2009-02-25 15:00:00,19.5,19.92,19.47,19.82,79900.0,15.4224,15.7546,15.3987,15.6755,79900.0
2009-02-25 15:30:00,19.82,19.9,19.48,19.51,116400.0,15.6755,15.7388,15.4066,15.4303,116400.0
2009-02-26 09:30:00,19.75,19.89,19.42,19.66,36400.0,15.6202,15.7309,15.3592,15.549,36400.0
2009-02-26 10:00:00,19.67,19.81,19.48,19.7,19900.0,15.5569,15.6676,15.4066,15.5806,19900.0
2009-02-26 10:30:00,19.71,19.82,19.55,19.78,21800.0,15.5885,15.6755,15.462,15.6439,21800.0
2009-02-26 11:00:00,19.78,19.79,19.55,19.6,13600.0,15.6439,15.6518,15.462,15.5015,13600.0
2009-02-26 11:30:00,19.63,19.64,19.47,19.59,11700.0,15.5252,15.5332,15.3987,15.4936,11700.0
2009-02-26 12:00:00,19.6,19.64,19.42,19.48,20400.0,15.5015,15.5332,15.3592,15.4066,20400.0
2009-02-26 12:30:00,19.47,19.59,19.44,19.48,20500.0,15.3987,15.4936,15.375,15.4066,20500.0
2009-02-26 13:00:00,19.43,19.51,19.28,19.46,13800.0,15.3671,15.4303,15.2484,15.3908,13800.0
2009-02-26 13:30:00,19.45,19.6,19.38,19.54,29200.0,15.3829,15.5015,15.3275,15.4541,29200.0
2009-02-26 14:00:00,19.5,19.52,19.34,19.46,17000.0,15.4224,15.4383,15.2959,15.3908,17000.0
2009-02-26 14:30:00,19.43,19.46,19.09,19.2,47700.0,15.3671,15.3908,15.0982,15.1852,47700.0
2009-02-26 15:00:00,19.17,19.23,19.01,19.09,98900.0,15.1614,15.2089,15.0349,15.0982,98900.0
2009-02-26 15:30:00,19.07,19.28,19.06,19.09,130500.0,15.0823,15.2484,15.0744,15.0982,130500.0
2009-02-27 09:30:00,18.93,19.01,18.6,18.84,32700.0,14.9716,15.0349,14.7106,14.9004,32700.0
2009-02-27 10:00:00,18.83,19.16,18.73,19.01,43200.0,14.8925,15.1535,14.8134,15.0349,43200.0
2009-02-27 10:30:00,19.03,19.31,18.98,19.17,44300.0,15.0507,15.2722,15.0112,15.1614,44300.0
2009-02-27 11:00:00,19.22,19.22,18.98,19.13,17300.0,15.201,15.201,15.0112,15.1298,17300.0
2009-02-27 11:30:00,19.13,19.45,19.08,19.41,22800.0,15.1298,15.3829,15.0903,15.3513,22800.0
2009-02-27 12:00:00,19.42,19.59,19.41,19.55,38200.0,15.3592,15.4936,15.3513,15.462,38200.0
2009-02-27 12:30:00,19.54,19.65,19.48,19.65,34300.0,15.4541,15.5411,15.4066,15.5411,34300.0
2009-02-27 13:00:00,19.64,19.72,19.51,19.62,36600.0,15.5332,15.5964,15.4303,15.5173,36600.0
2009-02-27 13:30:00,19.62,19.77,19.38,19.65,59700.0,15.5173,15.636,15.3275,15.5411,59700.0
2009-02-27 14:00:00,19.67,19.78,19.43,19.45,44100.0,15.5569,15.6439,15.3671,15.3829,44100.0
2009-02-27 14:30:00,19.46,19.68,19.42,19.62,82900.0,15.3908,15.5648,15.3592,15.5173,82900.0
2009-02-27 15:00:00,19.62,19.62,19.28,19.35,88200.0,15.5173,15.5173,15.2484,15.3038,88200.0
2009-02-27 15:30:00,19.33,19.48,19.23,19.32,109100.0,15.288,15.4066,15.2089,15.2801,109100.0
2009-03-02 09:30:00,18.92,18.92,18.49,18.5,33400.0,14.9637,14.9637,14.6236,14.6315,33400.0
2009-03-02 10:00:00,18.51,18.58,18.13,18.2,47000.0,14.6394,14.6948,14.3389,14.3943,47000.0
2009-03-02 10:30:00,18.18,18.24,18.02,18.08,32000.0,14.3785,14.4259,14.2519,14.2994,32000.0
2009-03-02 11:00:00,18.1,18.16,18.01,18.02,24900.0,14.3152,14.3626,14.244,14.2519,24900.0
2009-03-02 11:30:00,18.01,18.03,17.68,17.87,52700.0,14.244,14.2598,13.983,14.1333,52700.0
2009-03-02 12:00:00,17.9,17.94,17.77,17.86,30300.0,14.157,14.1886,14.0542,14.1254,30300.0
2009-03-02 12:30:00,17.87,17.93,17.81,17.82,26600.0,14.1333,14.1807,14.0858,14.0937,26600.0
2009-03-02 13:00:00,17.84,17.93,17.76,17.76,32700.0,14.1095,14.1807,14.0463,14.0463,32700.0
2009-03-02 13:30:00,17.77,17.97,17.67,17.95,21500.0,14.0542,14.2124,13.9751,14.1965,21500.0
2009-03-02 14:00:00,17.95,18.01,17.84,17.88,28100.0,14.1965,14.244,14.1095,14.1412,28100.0
2009-03-02 14:30:00,17.88,18.05,17.83,17.87,75800.0,14.1412,14.2756,14.1016,14.1333,75800.0
2009-03-02 15:00:00,17.88,17.91,17.72,17.84,77800.0,14.1412,14.1649,14.0146,14.1095,77800.0
2009-03-02 15:30:00,17.86,17.93,17.7,17.77,130800.0,14.1254,14.1807,13.9988,14.0542,130800.0
2009-03-03 09:30:00,17.91,18.08,17.78,17.82,27200.0,14.1649,14.2994,14.0621,14.0937,27200.0
2009-03-03 10:00:00,17.81,18.04,17.7,17.94,46100.0,14.0858,14.2677,13.9988,14.1886,46100.0
2009-03-03 10:30:00,17.95,18.01,17.77,17.8,21900.0,14.1965,14.244,14.0542,14.0779,21900.0
2009-03-03 11:00:00,17.8,17.88,17.66,17.83,35300.0,14.0779,14.1412,13.9672,14.1016,35300.0
2009-03-03 11:30:00,17.81,17.82,17.63,17.75,24700.0,14.0858,14.0937,13.9435,14.0384,24700.0
2009-03-03 12:00:00,17.75,18.15,17.73,18.15,36100.0,14.0384,14.3547,14.0226,14.3547,36100.0
2009-03-03 12:30:00,18.14,18.22,18.01,18.08,28200.0,14.3468,14.4101,14.244,14.2994,28200.0
2009-03-03 13:00:00,18.06,18.14,18.01,18.05,12700.0,14.2835,14.3468,14.244,14.2756,12700.0
2009-03-03 13:30:00,18.03,18.08,17.89,18.04,24400.0,14.2598,14.2994,14.1491,14.2677,24400.0
2009-03-03 14:00:00,18.03,18.15,17.99,18.08,59700.0,14.2598,14.3547,14.2282,14.2994,59700.0
2009-03-03 14:30:00,18.11,18.29,18.06,18.19,55100.0,14.3231,14.4655,14.2835,14.3864,55100.0
2009-03-03 15:00:00,18.19,18.24,17.9,17.93,96600.0,14.3864,14.4259,14.157,14.1807,96600.0
2009-03-03 15:30:00,17.94,17.99,17.76,17.83,79200.0,14.1886,14.2282,14.0463,14.1016,79200.0
2009-03-04 09:30:00,18.06,18.33,17.88,18.3,46900.0,14.2835,14.4971,14.1412,14.4734,46900.0
2009-03-04 10:00:00,18.35,18.5,18.24,18.43,32900.0,14.5129,14.6315,14.4259,14.5762,32900.0
2009-03-04 10:30:00,18.39,18.63,18.37,18.42,28900.0,14.5445,14.7344,14.5287,14.5683,28900.0
2009-03-04 11:00:00,18.43,18.65,18.41,18.5,52200.0,14.5762,14.7502,14.5604,14.6315,52200.0
2009-03-04 11:30:00,18.52,18.58,18.34,18.57,30700.0,14.6474,14.6948,14.505,14.6869,30700.0
2009-03-04 12:00:00,18.53,18.57,18.41,18.46,28700.0,14.6553,14.6869,14.5604,14.5999,28700.0
2009-03-04 12:30:00,18.47,18.55,18.37,18.44,22200.0,14.6078,14.6711,14.5287,14.5841,22200.0
2009-03-04 13:00:00,18.43,18.55,18.37,18.49,18300.0,14.5762,14.6711,14.5287,14.6236,18300.0
2009-03-04 13:30:00,18.5,18.65,18.46,18.53,37100.0,14.6315,14.7502,14.5999,14.6553,37100.0
2009-03-04 14:00:00,18.51,18.74,18.48,18.62,44100.0,14.6394,14.8214,14.6157,14.7264,44100.0
2009-03-04 14:30:00,18.62,18.81,18.55,18.71,75100.0,14.7264,14.8767,14.6711,14.7976,75100.0
2009-03-04 15:00:00,18.71,18.9,18.7,18.89,52100.0,14.7976,14.9479,14.7897,14.94,52100.0
2009-03-04 15:30:00,18.91,18.92,18.57,18.57,124500.0,14.9558,14.9637,14.6869,14.6869,124500.0
2009-03-05 09:30:00,18.13,18.37,17.93,18.07,32500.0,14.3389,14.5287,14.1807,14.2915,32500.0
2009-03-05 10:00:00,18.08,18.31,17.97,18.01,60800.0,14.2994,14.4813,14.2124,14.244,60800.0
2009-03-05 10:30:00,18.01,18.15,17.76,17.76,36500.0,14.244,14.3547,14.0463,14.0463,36500.0
2009-03-05 11:00:00,17.76,17.87,17.55,17.61,35700.0,14.0463,14.1333,13.8802,13.9276,35700.0
2009-03-05 11:30:00,17.57,17.72,17.53,17.56,15900.0,13.896,14.0146,13.8644,13.8881,15900.0
2009-03-05 12:00:00,17.6,17.63,17.48,17.61,12400.0,13.9197,13.9435,13.8248,13.9276,12400.0
2009-03-05 12:30:00,17.62,17.68,17.48,17.5,13200.0,13.9356,13.983,13.8248,13.8406,13200.0
2009-03-05 13:00:00,17.49,17.76,17.48,17.67,13100.0,13.8327,14.0463,13.8248,13.9751,13100.0
2009-03-05 13:30:00,17.66,17.67,17.42,17.45,29600.0,13.9672,13.9751,13.7774,13.8011,29600.0
2009-03-05 14:00:00,17.45,17.45,17.31,17.36,39500.0,13.8011,13.8011,13.6904,13.7299,39500.0
2009-03-05 14:30:00,17.34,17.45,17.29,17.33,48900.0,13.7141,13.8011,13.6746,13.7062,48900.0
2009-03-05 15:00:00,17.32,17.65,17.31,17.53,55700.0,13.6983,13.9593,13.6904,13.8644,55700.0
2009-03-05 15:30:00,17.52,17.54,17.26,17.28,241200.0,13.8565,13.8723,13.6508,13.6666,241200.0
2009-03-06 09:30:00,17.8,19.98,17.8,17.9,140800.0,14.0779,15.8021,14.0779,14.157,140800.0
2009-03-06 10:00:00,17.92,17.98,17.63,17.8,73300.0,14.1728,14.2203,13.9435,14.0779,73300.0
2009-03-06 10:30:00,17.77,17.79,17.3,17.4,106000.0,14.0542,14.07,13.6825,13.7616,106000.0
2009-03-06 11:00:00,17.36,17.65,17.25,17.6,64900.0,13.7299,13.9593,13.6429,13.9197,64900.0
2009-03-06 11:30:00,17.59,17.7,17.48,17.57,61900.0,13.9118,13.9988,13.8248,13.896,61900.0
2009-03-06 12:00:00,17.56,17.69,17.48,17.54,54900.0,13.8881,13.9909,13.8248,13.8723,54900.0
2009-03-06 12:30:00,17.53,17.58,17.4,17.54,38100.0,13.8644,13.9039,13.7616,13.8723,38100.0
2009-03-06 13:00:00,17.53,17.53,17.35,17.39,36100.0,13.8644,13.8644,13.722,13.7536,36100.0
2009-03-06 13:30:00,17.39,17.44,17.27,17.35,54500.0,13.7536,13.7932,13.6587,13.722,54500.0
2009-03-06 14:00:00,17.36,17.47,17.33,17.46,62700.0,13.7299,13.8169,13.7062,13.809,62700.0
2009-03-06 14:30:00,17.48,17.48,17.11,17.11,78100.0,13.8248,13.8248,13.5322,13.5322,78100.0
2009-03-06 15:00:00,17.13,17.22,17.09,17.14,129300.0,13.548,13.6192,13.5164,13.5559,129300.0
2009-03-06 15:30:00,17.15,17.55,17.14,17.49,250000.0,13.5638,13.8802,13.5559,13.8327,250000.0
2009-03-09 09:30:00,17.41,17.41,17.04,17.04,72100.0,13.7695,13.7695,13.4768,13.4768,72100.0
2009-03-09 10:00:00,17.04,17.21,17.0,17.02,89100.0,13.4768,13.6113,13.4452,13.461,89100.0
2009-03-09 10:30:00,17.02,17.16,16.88,16.93,53500.0,13.461,13.5717,13.3503,13.3898,53500.0
2009-03-09 11:00:00,16.94,17.12,16.88,17.09,31700.0,13.3977,13.5401,13.3503,13.5164,31700.0
2009-03-09 11:30:00,17.1,17.15,16.9,16.98,31400.0,13.5243,13.5638,13.3661,13.4294,31400.0
2009-03-09 12:00:00,17.0,17.11,16.97,17.01,35700.0,13.4452,13.5322,13.4215,13.4531,35700.0
2009-03-09 12:30:00,17.0,17.02,16.84,16.95,29000.0,13.4452,13.461,13.3187,13.4057,29000.0
2009-03-09 13:00:00,16.94,16.94,16.69,16.8,26800.0,13.3977,13.3977,13.2,13.287,26800.0
2009-03-09 13:30:00,16.81,16.91,16.76,16.8,33600.0,13.2949,13.374,13.2554,13.287,33600.0
2009-03-09 14:00:00,16.8,16.94,16.77,16.92,78300.0,13.287,13.3977,13.2633,13.3819,78300.0
2009-03-09 14:30:00,16.91,16.96,16.79,16.88,65500.0,13.374,13.4136,13.2791,13.3503,65500.0
2009-03-09 15:00:00,16.88,16.93,16.75,16.81,92200.0,13.3503,13.3898,13.2475,13.2949,92200.0
2009-03-09 15:30:00,16.8,16.9,16.67,16.74,144300.0,13.287,13.3661,13.1842,13.2396,144300.0
2009-03-10 09:30:00,17.13,17.77,17.13,17.7,20600.0,13.548,14.0542,13.548,13.9988,20600.0
2009-03-10 10:00:00,17.69,17.91,17.68,17.71,21900.0,13.9909,14.1649,13.983,14.0067,21900.0
2009-03-10 10:30:00,17.71,17.81,17.68,17.7,35400.0,14.0067,14.0858,13.983,13.9988,35400.0
2009-03-10 11:00:00,17.7,17.78,17.65,17.74,37900.0,13.9988,14.0621,13.9593,14.0305,37900.0
2009-03-10 11:30:00,17.71,17.72,17.56,17.7,65200.0,14.0067,14.0146,13.8881,13.9988,65200.0
2009-03-10 12:00:00,17.7,17.8,17.67,17.78,46400.0,13.9988,14.0779,13.9751,14.0621,46400.0
2009-03-10 12:30:00,17.79,17.85,17.7,17.7,45300.0,14.07,14.1175,13.9988,13.9988,45300.0
2009-03-10 13:00:00,17.7,17.78,17.69,17.73,30200.0,13.9988,14.0621,13.9909,14.0226,30200.0
2009-03-10 13:30:00,17.73,17.85,17.72,17.79,65400.0,14.0226,14.1175,14.0146,14.07,65400.0
2009-03-10 14:00:00,17.8,17.83,17.67,17.73,39100.0,14.0779,14.1016,13.9751,14.0226,39100.0
2009-03-10 14:30:00,17.73,17.88,17.71,17.83,54700.0,14.0226,14.1412,14.0067,14.1016,54700.0
2009-03-10 15:00:00,17.83,17.94,17.72,17.88,97500.0,14.1016,14.1886,14.0146,14.1412,97500.0
2009-03-10 15:30:00,17.89,17.99,17.81,17.96,124300.0,14.1491,14.2282,14.0858,14.2045,124300.0
2009-03-11 09:30:00,18.14,18.57,17.91,18.57,21300.0,14.3468,14.6869,14.1649,14.6869,21300.0
2009-03-11 10:00:00,18.57,18.68,18.57,18.62,54800.0,14.6869,14.7739,14.6869,14.7264,54800.0
2009-03-11 10:30:00,18.62,18.69,18.39,18.45,31100.0,14.7264,14.7818,14.5445,14.592,31100.0
2009-03-11 11:00:00,18.52,18.56,18.43,18.49,60300.0,14.6474,14.679,14.5762,14.6236,60300.0
2009-03-11 11:30:00,18.5,18.63,18.41,18.55,68600.0,14.6315,14.7344,14.5604,14.6711,68600.0
2009-03-11 12:00:00,18.56,18.61,18.5,18.56,38000.0,14.679,14.7185,14.6315,14.679,38000.0
2009-03-11 12:30:00,18.57,18.62,18.52,18.54,40600.0,14.6869,14.7264,14.6474,14.6632,40600.0
2009-03-11 13:00:00,18.54,18.62,18.52,18.54,40200.0,14.6632,14.7264,14.6474,14.6632,40200.0
2009-03-11 13:30:00,18.55,18.77,18.55,18.69,36400.0,14.6711,14.8451,14.6711,14.7818,36400.0
2009-03-11 14:00:00,18.69,18.73,18.56,18.63,117100.0,14.7818,14.8134,14.679,14.7344,117100.0
2009-03-11 14:30:00,18.6,18.76,18.6,18.6,57700.0,14.7106,14.8372,14.7106,14.7106,57700.0
2009-03-11 15:00:00,18.6,18.85,18.6,18.78,54100.0,14.7106,14.9084,14.7106,14.853,54100.0
2009-03-11 15:30:00,18.78,18.89,18.64,18.7,127000.0,14.853,14.94,14.7423,14.7897,127000.0
2009-03-12 09:30:00,18.57,18.8,18.4,18.55,42600.0,14.6869,14.8688,14.5524,14.6711,42600.0
2009-03-12 10:00:00,18.55,18.73,18.51,18.65,71000.0,14.6711,14.8134,14.6394,14.7502,71000.0
2009-03-12 10:30:00,18.64,18.71,18.52,18.67,33400.0,14.7423,14.7976,14.6474,14.766,33400.0
2009-03-12 11:00:00,18.66,18.72,18.57,18.61,24700.0,14.7581,14.8055,14.6869,14.7185,24700.0
2009-03-12 11:30:00,18.59,18.78,18.56,18.63,15100.0,14.7027,14.853,14.679,14.7344,15100.0
2009-03-12 12:00:00,18.67,18.86,18.63,18.8,28500.0,14.766,14.9163,14.7344,14.8688,28500.0
2009-03-12 12:30:00,18.81,18.92,18.78,18.86,20500.0,14.8767,14.9637,14.853,14.9163,20500.0
2009-03-12 13:00:00,18.88,18.93,18.79,18.8,49600.0,14.9321,14.9716,14.8609,14.8688,49600.0
2009-03-12 13:30:00,18.81,18.87,18.74,18.87,50400.0,14.8767,14.9242,14.8214,14.9242,50400.0
2009-03-12 14:00:00,18.88,19.08,18.83,19.05,31900.0,14.9321,15.0903,14.8925,15.0665,31900.0
2009-03-12 14:30:00,19.05,19.15,18.99,19.05,45200.0,15.0665,15.1456,15.0191,15.0665,45200.0
2009-03-12 15:00:00,19.05,19.12,19.0,19.12,53300.0,15.0665,15.1219,15.027,15.1219,53300.0
2009-03-12 15:30:00,19.1,19.16,19.03,19.09,103000.0,15.1061,15.1535,15.0507,15.0982,103000.0
2009-03-13 09:30:00,19.21,19.3,18.95,19.3,16500.0,15.1931,15.2643,14.9874,15.2643,16500.0
2009-03-13 10:00:00,19.28,19.44,19.17,19.23,39000.0,15.2484,15.375,15.1614,15.2089,39000.0
2009-03-13 10:30:00,19.21,19.49,19.17,19.32,31900.0,15.1931,15.4145,15.1614,15.2801,31900.0
2009-03-13 11:00:00,19.31,19.42,19.17,19.17,20800.0,15.2722,15.3592,15.1614,15.1614,20800.0
2009-03-13 11:30:00,19.17,19.18,19.0,19.05,9600.0,15.1614,15.1693,15.027,15.0665,9600.0
2009-03-13 12:00:00,19.06,19.08,18.93,19.0,9500.0,15.0744,15.0903,14.9716,15.027,9500.0
2009-03-13 12:30:00,18.99,19.11,18.93,19.08,12900.0,15.0191,15.114,14.9716,15.0903,12900.0
2009-03-13 13:00:00,19.1,19.26,19.04,19.2,7200.0,15.1061,15.2326,15.0586,15.1852,7200.0
2009-03-13 13:30:00,19.23,19.23,19.1,19.17,15100.0,15.2089,15.2089,15.1061,15.1614,15100.0
2009-03-13 14:00:00,19.19,19.24,19.1,19.12,17200.0,15.1773,15.2168,15.1061,15.1219,17200.0
2009-03-13 14:30:00,19.12,19.27,19.12,19.14,18200.0,15.1219,15.2405,15.1219,15.1377,18200.0
2009-03-13 15:00:00,19.14,19.31,19.14,19.25,31500.0,15.1377,15.2722,15.1377,15.2247,31500.0
2009-03-13 15:30:00,19.27,19.31,19.18,19.25,67200.0,15.2405,15.2722,15.1693,15.2247,67200.0
2009-03-16 09:30:00,19.38,19.57,19.21,19.34,28600.0,15.3275,15.4778,15.1931,15.2959,28600.0
2009-03-16 10:00:00,19.37,19.46,19.26,19.35,27400.0,15.3196,15.3908,15.2326,15.3038,27400.0
2009-03-16 10:30:00,19.36,19.54,19.36,19.36,20800.0,15.3117,15.4541,15.3117,15.3117,20800.0
2009-03-16 11:00:00,19.36,19.61,19.33,19.57,34300.0,15.3117,15.5094,15.288,15.4778,34300.0
2009-03-16 11:30:00,19.57,19.66,19.49,19.65,36300.0,15.4778,15.549,15.4145,15.5411,36300.0
2009-03-16 12:00:00,19.66,19.72,19.65,19.67,42500.0,15.549,15.5964,15.5411,15.5569,42500.0
2009-03-16 12:30:00,19.68,19.83,19.68,19.83,19300.0,15.5648,15.6834,15.5648,15.6834,19300.0
2009-03-16 13:00:00,19.82,19.84,19.75,19.83,32700.0,15.6755,15.6913,15.6202,15.6834,32700.0
2009-03-16 13:30:00,19.82,19.93,19.78,19.82,17600.0,15.6755,15.7625,15.6439,15.6755,17600.0
2009-03-16 14:00:00,19.84,19.88,19.77,19.8,42000.0,15.6913,15.723,15.636,15.6597,42000.0
2009-03-16 14:30:00,19.81,19.91,19.74,19.77,68800.0,15.6676,15.7467,15.6122,15.636,68800.0
2009-03-16 15:00:00,19.76,19.78,19.46,19.54,65000.0,15.6281,15.6439,15.3908,15.4541,65000.0
2009-03-16 15:30:00,19.53,19.56,19.33,19.39,70000.0,15.4462,15.4699,15.288,15.3354,70000.0
2009-03-17 09:30:00,19.34,19.55,19.14,19.14,19300.0,15.2959,15.462,15.1377,15.1377,19300.0
2009-03-17 10:00:00,19.16,19.29,19.1,19.12,30700.0,15.1535,15.2563,15.1061,15.1219,30700.0
2009-03-17 10:30:00,19.09,19.32,19.09,19.32,42000.0,15.0982,15.2801,15.0982,15.2801,42000.0
2009-03-17 11:00:00,19.29,19.3,19.15,19.16,47900.0,15.2563,15.2643,15.1456,15.1535,47900.0
2009-03-17 11:30:00,19.15,19.25,19.09,19.23,20300.0,15.1456,15.2247,15.0982,15.2089,20300.0
2009-03-17 12:00:00,19.25,19.43,19.25,19.41,12700.0,15.2247,15.3671,15.2247,15.3513,12700.0
2009-03-17 12:30:00,19.39,19.57,19.38,19.48,12500.0,15.3354,15.4778,15.3275,15.4066,12500.0
2009-03-17 13:00:00,19.46,19.54,19.42,19.49,10200.0,15.3908,15.4541,15.3592,15.4145,10200.0
2009-03-17 13:30:00,19.49,19.59,19.46,19.49,32400.0,15.4145,15.4936,15.3908,15.4145,32400.0
2009-03-17 14:00:00,19.48,19.58,19.48,19.5,36700.0,15.4066,15.4857,15.4066,15.4224,36700.0
2009-03-17 14:30:00,19.5,19.72,19.48,19.65,77600.0,15.4224,15.5964,15.4066,15.5411,77600.0
2009-03-17 15:00:00,19.64,19.83,19.64,19.79,54200.0,15.5332,15.6834,15.5332,15.6518,54200.0
2009-03-17 15:30:00,19.78,19.96,19.68,19.93,138700.0,15.6439,15.7862,15.5648,15.7625,138700.0
2009-03-18 09:30:00,19.9,20.01,19.67,19.95,44100.0,15.7388,15.8258,15.5569,15.7783,44100.0
2009-03-18 10:00:00,19.94,20.06,19.64,19.64,99600.0,15.7704,15.8653,15.5332,15.5332,99600.0
2009-03-18 10:30:00,19.62,19.69,19.49,19.63,34900.0,15.5173,15.5727,15.4145,15.5252,34900.0
2009-03-18 11:00:00,19.66,19.79,19.66,19.69,38100.0,15.549,15.6518,15.549,15.5727,38100.0
2009-03-18 11:30:00,19.68,19.87,19.63,19.87,31000.0,15.5648,15.7151,15.5252,15.7151,31000.0
2009-03-18 12:00:00,19.87,20.1,19.86,20.1,40200.0,15.7151,15.897,15.7072,15.897,40200.0
2009-03-18 12:30:00,20.09,20.23,20.04,20.22,27300.0,15.8891,15.9998,15.8495,15.9919,27300.0
2009-03-18 13:00:00,20.22,20.39,20.22,20.34,54300.0,15.9919,16.1263,15.9919,16.0868,54300.0
2009-03-18 13:30:00,20.34,20.48,20.31,20.4,35800.0,16.0868,16.1975,16.0631,16.1342,35800.0
2009-03-18 14:00:00,20.37,20.98,20.33,20.8,68600.0,16.1105,16.593,16.0789,16.4506,68600.0
2009-03-18 14:30:00,20.8,21.13,20.65,21.04,60100.0,16.4506,16.7116,16.332,16.6404,60100.0
2009-03-18 15:00:00,21.03,21.05,20.56,20.72,96500.0,16.6325,16.6483,16.2608,16.3873,96500.0
2009-03-18 15:30:00,20.73,20.94,20.56,20.94,185200.0,16.3952,16.5613,16.2608,16.5613,185200.0
2009-03-19 09:30:00,21.08,21.36,20.89,20.91,31700.0,16.672,16.8935,16.5218,16.5376,31700.0
2009-03-19 10:00:00,20.91,20.98,20.82,20.9,17800.0,16.5376,16.593,16.4664,16.5297,17800.0
2009-03-19 10:30:00,20.88,21.1,20.88,21.02,14800.0,16.5139,16.6879,16.5139,16.6246,14800.0
2009-03-19 11:00:00,21.05,21.12,20.91,20.95,26000.0,16.6483,16.7037,16.5376,16.5692,26000.0
2009-03-19 11:30:00,20.95,21.05,20.91,21.02,42200.0,16.5692,16.6483,16.5376,16.6246,42200.0
2009-03-19 12:00:00,21.01,21.04,20.89,21.0,29600.0,16.6167,16.6404,16.5218,16.6088,29600.0
2009-03-19 12:30:00,20.98,21.03,20.89,20.91,35000.0,16.593,16.6325,16.5218,16.5376,35000.0
2009-03-19 13:00:00,20.89,21.06,20.85,21.0,27800.0,16.5218,16.6562,16.4901,16.6088,27800.0
2009-03-19 13:30:00,21.0,21.19,20.94,21.08,28600.0,16.6088,16.759,16.5613,16.672,28600.0
2009-03-19 14:00:00,21.08,21.21,21.08,21.13,32900.0,16.672,16.7749,16.672,16.7116,32900.0
2009-03-19 14:30:00,21.11,21.15,21.03,21.09,91300.0,16.6958,16.7274,16.6325,16.68,91300.0
2009-03-19 15:00:00,21.1,21.2,21.06,21.14,86200.0,16.6879,16.767,16.6562,16.7195,86200.0
2009-03-19 15:30:00,21.14,21.23,21.06,21.1,135300.0,16.7195,16.7907,16.6562,16.6879,135300.0
2009-03-20 09:30:00,21.18,21.33,21.0,21.21,104300.0,16.7511,16.8698,16.6088,16.7749,104300.0
2009-03-20 10:00:00,21.23,21.25,20.99,21.1,92000.0,16.7907,16.8065,16.6009,16.6879,92000.0
2009-03-20 10:30:00,21.1,21.12,20.94,21.08,41600.0,16.6879,16.7037,16.5613,16.672,41600.0
2009-03-20 11:00:00,21.06,21.07,20.81,20.81,56700.0,16.6562,16.6641,16.4585,16.4585,56700.0
2009-03-20 11:30:00,20.8,21.01,20.8,20.96,53100.0,16.4506,16.6167,16.4506,16.5771,53100.0
2009-03-20 12:00:00,20.95,20.99,20.87,20.95,40100.0,16.5692,16.6009,16.506,16.5692,40100.0
2009-03-20 12:30:00,20.92,21.09,20.92,21.03,82400.0,16.5455,16.68,16.5455,16.6325,82400.0
2009-03-20 13:00:00,21.02,21.03,20.72,20.73,33000.0,16.6246,16.6325,16.3873,16.3952,33000.0
2009-03-20 13:30:00,20.75,20.92,20.71,20.71,72000.0,16.4111,16.5455,16.3794,16.3794,72000.0
2009-03-20 14:00:00,20.71,20.73,20.62,20.69,66000.0,16.3794,16.3952,16.3082,16.3636,66000.0
2009-03-20 14:30:00,20.7,20.76,20.6,20.72,70700.0,16.3715,16.419,16.2924,16.3873,70700.0
2009-03-20 15:00:00,20.73,20.78,20.63,20.67,86100.0,16.3952,16.4348,16.3161,16.3478,86100.0
2009-03-20 15:30:00,20.67,20.86,20.67,20.7,145600.0,16.3478,16.498,16.3478,16.3715,145600.0
2009-03-23 09:30:00,21.2,21.34,21.01,21.09,40200.0,16.767,16.8777,16.6167,16.68,40200.0
2009-03-23 10:00:00,21.1,21.43,21.06,21.34,36400.0,16.6879,16.9489,16.6562,16.8777,36400.0
2009-03-23 10:30:00,21.34,21.59,21.34,21.56,53200.0,16.8777,17.0754,16.8777,17.0517,53200.0
2009-03-23 11:00:00,21.55,21.66,21.55,21.65,23700.0,17.0438,17.1308,17.0438,17.1229,23700.0
2009-03-23 11:30:00,21.63,21.78,21.59,21.77,41900.0,17.107,17.2257,17.0754,17.2178,41900.0
2009-03-23 12:00:00,21.74,21.88,21.74,21.86,26400.0,17.194,17.3048,17.194,17.2889,26400.0
2009-03-23 12:30:00,21.88,21.92,21.8,21.81,20000.0,17.3048,17.3364,17.2415,17.2494,20000.0
2009-03-23 13:00:00,21.81,21.98,21.77,21.78,40900.0,17.2494,17.3839,17.2178,17.2257,40900.0
2009-03-23 13:30:00,21.77,21.81,21.68,21.75,59900.0,17.2178,17.2494,17.1466,17.2019,59900.0
2009-03-23 14:00:00,21.77,21.87,21.73,21.84,29200.0,17.2178,17.2969,17.1861,17.2731,29200.0
2009-03-23 14:30:00,21.85,22.0,21.83,22.0,44400.0,17.281,17.3997,17.2652,17.3997,44400.0
2009-03-23 15:00:00,21.99,22.18,21.97,22.15,65500.0,17.3918,17.542,17.3759,17.5183,65500.0
2009-03-23 15:30:00,22.16,22.43,22.11,22.42,114300.0,17.5262,17.7398,17.4867,17.7318,114300.0
2009-03-24 09:30:00,22.18,22.57,22.11,22.47,37100.0,17.542,17.8505,17.4867,17.7714,37100.0
2009-03-24 10:00:00,22.52,22.63,22.23,22.23,27600.0,17.8109,17.8979,17.5816,17.5816,27600.0
2009-03-24 10:30:00,22.2,22.3,22.06,22.29,40900.0,17.5578,17.6369,17.4471,17.629,40900.0
2009-03-24 11:00:00,22.27,22.35,22.2,22.28,28500.0,17.6132,17.6765,17.5578,17.6211,28500.0
2009-03-24 11:30:00,22.27,22.32,22.14,22.22,29400.0,17.6132,17.6528,17.5104,17.5737,29400.0
2009-03-24 12:00:00,22.17,22.18,22.01,22.09,45600.0,17.5341,17.542,17.4076,17.4708,45600.0
2009-03-24 12:30:00,22.09,22.22,22.0,22.21,28600.0,17.4708,17.5737,17.3997,17.5658,28600.0
2009-03-24 13:00:00,22.22,22.37,22.19,22.37,35800.0,17.5737,17.6923,17.5499,17.6923,35800.0
2009-03-24 13:30:00,22.37,22.37,22.17,22.31,48400.0,17.6923,17.6923,17.5341,17.6448,48400.0
2009-03-24 14:00:00,22.3,22.53,22.26,22.46,25500.0,17.6369,17.8188,17.6053,17.7635,25500.0
2009-03-24 14:30:00,22.44,22.53,22.27,22.31,37900.0,17.7477,17.8188,17.6132,17.6448,37900.0
2009-03-24 15:00:00,22.32,22.36,22.15,22.25,65400.0,17.6528,17.6844,17.5183,17.5974,65400.0
2009-03-24 15:30:00,22.25,22.33,21.98,22.01,99900.0,17.5974,17.6607,17.3839,17.4076,99900.0
2009-03-25 09:30:00,22.09,22.43,22.0,22.24,38000.0,17.4708,17.7398,17.3997,17.5895,38000.0
2009-03-25 10:00:00,22.26,22.44,22.24,22.31,48700.0,17.6053,17.7477,17.5895,17.6448,48700.0
2009-03-25 10:30:00,22.31,22.55,22.31,22.4,84800.0,17.6448,17.8347,17.6448,17.716,84800.0
2009-03-25 11:00:00,22.4,22.55,22.29,22.35,23600.0,17.716,17.8347,17.629,17.6765,23600.0
2009-03-25 11:30:00,22.35,22.39,22.22,22.28,38800.0,17.6765,17.7081,17.5737,17.6211,38800.0
2009-03-25 12:00:00,22.27,22.47,22.25,22.45,74700.0,17.6132,17.7714,17.5974,17.7556,74700.0
2009-03-25 12:30:00,22.48,22.48,22.37,22.43,20900.0,17.7793,17.7793,17.6923,17.7398,20900.0
2009-03-25 13:00:00,22.45,22.49,22.29,22.36,56900.0,17.7556,17.7872,17.629,17.6844,56900.0
2009-03-25 13:30:00,22.35,22.4,22.22,22.32,109400.0,17.6765,17.716,17.5737,17.6528,109400.0
2009-03-25 14:00:00,22.23,22.23,21.85,21.9,56800.0,17.5816,17.5816,17.281,17.3206,56800.0
2009-03-25 14:30:00,21.9,21.93,21.59,21.67,73400.0,17.3206,17.3443,17.0754,17.1387,73400.0
2009-03-25 15:00:00,21.65,21.98,21.57,21.98,69100.0,17.1229,17.3839,17.0596,17.3839,69100.0
2009-03-25 15:30:00,21.98,22.25,21.86,22.22,93600.0,17.3839,17.5974,17.2889,17.5737,93600.0
2009-03-26 09:30:00,22.28,22.82,22.28,22.54,32000.0,17.6211,18.0482,17.6211,17.8268,32000.0
2009-03-26 10:00:00,22.51,22.72,22.28,22.33,44800.0,17.803,17.9691,17.6211,17.6607,44800.0
2009-03-26 10:30:00,22.34,22.68,22.27,22.6,29300.0,17.6686,17.9375,17.6132,17.8742,29300.0
2009-03-26 11:00:00,22.58,22.84,22.56,22.72,17200.0,17.8584,18.064,17.8426,17.9691,17200.0
2009-03-26 11:30:00,22.7,22.91,22.7,22.89,24900.0,17.9533,18.1194,17.9533,18.1036,24900.0
2009-03-26 12:00:00,22.9,23.18,22.88,23.15,24200.0,18.1115,18.3329,18.0957,18.3092,24200.0
2009-03-26 12:30:00,23.19,23.24,22.98,23.1,32100.0,18.3408,18.3804,18.1747,18.2697,32100.0
2009-03-26 13:00:00,23.06,23.44,23.06,23.33,25000.0,18.238,18.5386,18.238,18.4516,25000.0
2009-03-26 13:30:00,23.34,23.35,23.16,23.24,17700.0,18.4595,18.4674,18.3171,18.3804,17700.0
2009-03-26 14:00:00,23.25,23.42,23.2,23.2,22400.0,18.3883,18.5227,18.3487,18.3487,22400.0
2009-03-26 14:30:00,23.19,23.24,23.0,23.01,34100.0,18.3408,18.3804,18.1906,18.1985,34100.0
2009-03-26 15:00:00,23.0,23.25,22.96,23.2,56700.0,18.1906,18.3883,18.1589,18.3487,56700.0
2009-03-26 15:30:00,23.2,23.53,23.11,23.51,147900.0,18.3487,18.6097,18.2776,18.5939,147900.0
2009-03-27 09:30:00,23.13,23.41,22.47,22.81,59400.0,18.2934,18.5148,17.7714,18.0403,59400.0
2009-03-27 10:00:00,22.78,22.84,22.52,22.63,35600.0,18.0166,18.064,17.8109,17.8979,35600.0
2009-03-27 10:30:00,22.63,22.83,22.56,22.72,30300.0,17.8979,18.0561,17.8426,17.9691,30300.0
2009-03-27 11:00:00,22.7,22.77,22.6,22.68,24200.0,17.9533,18.0087,17.8742,17.9375,24200.0
2009-03-27 11:30:00,22.67,22.82,22.64,22.75,25000.0,17.9296,18.0482,17.9058,17.9928,25000.0
2009-03-27 12:00:00,22.75,22.85,22.58,22.62,18200.0,17.9928,18.0719,17.8584,17.89,18200.0
2009-03-27 12:30:00,22.62,22.69,22.44,22.47,20200.0,17.89,17.9454,17.7477,17.7714,20200.0
2009-03-27 13:00:00,22.49,22.53,22.4,22.47,22500.0,17.7872,17.8188,17.716,17.7714,22500.0
2009-03-27 13:30:00,22.48,22.64,22.33,22.41,25400.0,17.7793,17.9058,17.6607,17.7239,25400.0
2009-03-27 14:00:00,22.41,22.68,22.34,22.57,39900.0,17.7239,17.9375,17.6686,17.8505,39900.0
2009-03-27 14:30:00,22.58,22.66,22.49,22.66,32900.0,17.8584,17.9217,17.7872,17.9217,32900.0
2009-03-27 15:00:00,22.65,22.79,22.62,22.67,66000.0,17.9137,18.0245,17.89,17.9296,66000.0
2009-03-27 15:30:00,22.67,22.75,22.55,22.63,119800.0,17.9296,17.9928,17.8347,17.8979,119800.0
2009-03-30 09:30:00,21.84,22.07,21.25,21.55,33100.0,17.2731,17.455,16.8065,17.0438,33100.0
2009-03-30 10:00:00,21.51,21.56,21.38,21.46,21700.0,17.0121,17.0517,16.9093,16.9726,21700.0
2009-03-30 10:30:00,21.45,21.45,21.19,21.35,18700.0,16.9647,16.9647,16.759,16.8856,18700.0
2009-03-30 11:00:00,21.35,21.49,21.25,21.3,19000.0,16.8856,16.9963,16.8065,16.846,19000.0
2009-03-30 11:30:00,21.28,21.5,21.26,21.46,28200.0,16.8302,17.0042,16.8144,16.9726,28200.0
2009-03-30 12:00:00,21.46,21.62,21.42,21.57,11500.0,16.9726,17.0991,16.9409,17.0596,11500.0
2009-03-30 12:30:00,21.56,21.59,21.45,21.46,13300.0,17.0517,17.0754,16.9647,16.9726,13300.0
2009-03-30 13:00:00,21.47,21.6,21.41,21.59,13700.0,16.9805,17.0833,16.933,17.0754,13700.0
2009-03-30 13:30:00,21.59,21.64,21.35,21.37,16300.0,17.0754,17.1149,16.8856,16.9014,16300.0
2009-03-30 14:00:00,21.35,21.55,21.33,21.41,17700.0,16.8856,17.0438,16.8698,16.933,17700.0
2009-03-30 14:30:00,21.42,21.45,21.26,21.27,20100.0,16.9409,16.9647,16.8144,16.8223,20100.0
2009-03-30 15:00:00,21.27,21.6,21.27,21.48,77000.0,16.8223,17.0833,16.8223,16.9884,77000.0
2009-03-30 15:30:00,21.49,21.6,21.35,21.52,256700.0,16.9963,17.0833,16.8856,17.02,256700.0
2009-03-31 09:30:00,21.7,21.92,21.48,21.65,24300.0,17.1624,17.3364,16.9884,17.1229,24300.0
2009-03-31 10:00:00,21.63,21.79,21.52,21.66,18000.0,17.107,17.2336,17.02,17.1308,18000.0
2009-03-31 10:30:00,21.72,21.82,21.57,21.6,13500.0,17.1782,17.2573,17.0596,17.0833,13500.0
2009-03-31 11:00:00,21.6,21.83,21.6,21.78,38100.0,17.0833,17.2652,17.0833,17.2257,38100.0
2009-03-31 11:30:00,21.79,21.83,21.72,21.8,12000.0,17.2336,17.2652,17.1782,17.2415,12000.0
2009-03-31 12:00:00,21.78,21.88,21.73,21.76,26200.0,17.2257,17.3048,17.1861,17.2099,26200.0
2009-03-31 12:30:00,21.76,21.94,21.75,21.92,17500.0,17.2099,17.3522,17.2019,17.3364,17500.0
2009-03-31 13:00:00,21.91,22.08,21.91,22.0,13500.0,17.3285,17.4629,17.3285,17.3997,13500.0
2009-03-31 13:30:00,22.01,22.09,22.0,22.06,9800.0,17.4076,17.4708,17.3997,17.4471,9800.0
2009-03-31 14:00:00,22.07,22.22,22.05,22.1,19400.0,17.455,17.5737,17.4392,17.4788,19400.0
2009-03-31 14:30:00,22.12,22.23,22.11,22.12,43200.0,17.4946,17.5816,17.4867,17.4946,43200.0
2009-03-31 15:00:00,22.13,22.13,21.91,22.03,27300.0,17.5025,17.5025,17.3285,17.4234,27300.0
2009-03-31 15:30:00,22.01,22.02,21.73,21.83,171800.0,17.4076,17.4155,17.1861,17.2652,171800.0
2009-04-01 09:30:00,21.51,21.58,21.23,21.49,54000.0,17.0121,17.0675,16.7907,16.9963,54000.0
2009-04-01 10:00:00,21.52,21.92,21.52,21.84,44700.0,17.02,17.3364,17.02,17.2731,44700.0
2009-04-01 10:30:00,21.81,22.0,21.68,21.94,34200.0,17.2494,17.3997,17.1466,17.3522,34200.0
2009-04-01 11:00:00,21.93,22.06,21.92,22.03,29600.0,17.3443,17.4471,17.3364,17.4234,29600.0
2009-04-01 11:30:00,22.06,22.14,22.0,22.11,12300.0,17.4471,17.5104,17.3997,17.4867,12300.0
2009-04-01 12:00:00,22.12,22.32,22.12,22.26,12300.0,17.4946,17.6528,17.4946,17.6053,12300.0
2009-04-01 12:30:00,22.28,22.31,22.17,22.22,25700.0,17.6211,17.6448,17.5341,17.5737,25700.0
2009-04-01 13:00:00,22.24,22.3,22.14,22.27,21100.0,17.5895,17.6369,17.5104,17.6132,21100.0
2009-04-01 13:30:00,22.28,22.4,22.21,22.36,18600.0,17.6211,17.716,17.5658,17.6844,18600.0
2009-04-01 14:00:00,22.37,22.46,22.26,22.28,33900.0,17.6923,17.7635,17.6053,17.6211,33900.0
2009-04-01 14:30:00,22.28,22.36,22.2,22.32,36300.0,17.6211,17.6844,17.5578,17.6528,36300.0
2009-04-01 15:00:00,22.33,22.36,22.03,22.32,99300.0,17.6607,17.6844,17.4234,17.6528,99300.0
2009-04-01 15:30:00,22.31,22.54,22.27,22.44,75800.0,17.6448,17.8268,17.6132,17.7477,75800.0
2009-04-02 09:30:00,23.04,23.63,22.99,23.63,31000.0,18.2222,18.6888,18.1827,18.6888,31000.0
2009-04-02 10:00:00,23.63,23.76,23.54,23.54,23300.0,18.6888,18.7916,18.6176,18.6176,23300.0
2009-04-02 10:30:00,23.54,24.0,23.54,23.97,34800.0,18.6176,18.9815,18.6176,18.9577,34800.0
2009-04-02 11:00:00,24.0,24.14,23.94,24.09,45700.0,18.9815,19.0922,18.934,19.0526,45700.0
2009-04-02 11:30:00,24.09,24.12,23.92,23.97,46800.0,19.0526,19.0764,18.9182,18.9577,46800.0
2009-04-02 12:00:00,23.96,24.07,23.85,24.05,59100.0,18.9498,19.0368,18.8628,19.021,59100.0
2009-04-02 12:30:00,24.07,24.19,24.03,24.07,17400.0,19.0368,19.1317,19.0052,19.0368,17400.0
2009-04-02 13:00:00,24.03,24.05,23.82,23.89,17700.0,19.0052,19.021,18.8391,18.8945,17700.0
2009-04-02 13:30:00,23.89,23.93,23.73,23.84,23100.0,18.8945,18.9261,18.7679,18.8549,23100.0
2009-04-02 14:00:00,23.84,24.04,23.84,24.03,20200.0,18.8549,19.0131,18.8549,19.0052,20200.0
2009-04-02 14:30:00,24.07,24.17,23.96,24.06,23900.0,19.0368,19.1159,18.9498,19.0289,23900.0
2009-04-02 15:00:00,24.07,24.14,23.85,23.94,60000.0,19.0368,19.0922,18.8628,18.934,60000.0
2009-04-02 15:30:00,23.94,24.02,23.76,23.83,80500.0,18.934,18.9973,18.7916,18.847,80500.0
2009-04-03 09:30:00,23.8,24.24,23.64,24.07,40400.0,18.8233,19.1713,18.6967,19.0368,40400.0
2009-04-03 10:00:00,24.06,24.08,23.88,24.04,34600.0,19.0289,19.0447,18.8865,19.0131,34600.0
2009-04-03 10:30:00,24.03,24.06,23.84,23.85,20800.0,19.0052,19.0289,18.8549,18.8628,20800.0
2009-04-03 11:00:00,23.86,23.91,23.56,23.67,80800.0,18.8707,18.9103,18.6335,18.7205,80800.0
2009-04-03 11:30:00,23.67,23.91,23.6,23.77,59800.0,18.7205,18.9103,18.6651,18.7996,59800.0
2009-04-03 12:00:00,23.77,24.01,23.73,24.01,25800.0,18.7996,18.9894,18.7679,18.9894,25800.0
2009-04-03 12:30:00,24.03,24.04,23.91,23.97,21500.0,19.0052,19.0131,18.9103,18.9577,21500.0
2009-04-03 13:00:00,23.96,24.03,23.86,24.0,19800.0,18.9498,19.0052,18.8707,18.9815,19800.0
2009-04-03 13:30:00,24.01,24.07,23.85,24.01,29500.0,18.9894,19.0368,18.8628,18.9894,29500.0
2009-04-03 14:00:00,24.01,24.27,23.94,24.27,23000.0,18.9894,19.195,18.934,19.195,23000.0
2009-04-03 14:30:00,24.29,24.31,24.18,24.27,23700.0,19.2108,19.2266,19.1238,19.195,23700.0
2009-04-03 15:00:00,24.28,24.3,23.98,24.01,51400.0,19.2029,19.2187,18.9656,18.9894,51400.0
2009-04-03 15:30:00,24.04,24.3,23.98,24.26,98000.0,19.0131,19.2187,18.9656,19.1871,98000.0
2009-04-06 09:30:00,23.18,23.18,20.82,22.74,128800.0,18.3329,18.3329,16.4664,17.9849,128800.0
2009-04-06 10:00:00,22.71,22.93,22.61,22.76,84400.0,17.9612,18.1352,17.8821,18.0007,84400.0
2009-04-06 10:30:00,22.74,22.91,22.69,22.91,66800.0,17.9849,18.1194,17.9454,18.1194,66800.0
2009-04-06 11:00:00,22.89,22.89,22.71,22.75,56300.0,18.1036,18.1036,17.9612,17.9928,56300.0
2009-04-06 11:30:00,22.75,22.82,22.62,22.73,59700.0,17.9928,18.0482,17.89,17.977,59700.0
2009-04-06 12:00:00,22.74,22.77,22.62,22.68,43100.0,17.9849,18.0087,17.89,17.9375,43100.0
2009-04-06 12:30:00,22.68,22.77,22.64,22.73,47700.0,17.9375,18.0087,17.9058,17.977,47700.0
2009-04-06 13:00:00,22.74,22.75,22.54,22.54,52400.0,17.9849,17.9928,17.8268,17.8268,52400.0
2009-04-06 13:30:00,22.55,22.7,22.47,22.67,44300.0,17.8347,17.9533,17.7714,17.9296,44300.0
2009-04-06 14:00:00,22.66,22.78,22.64,22.77,66600.0,17.9217,18.0166,17.9058,18.0087,66600.0
2009-04-06 14:30:00,22.78,22.82,22.61,22.75,94500.0,18.0166,18.0482,17.8821,17.9928,94500.0
2009-04-06 15:00:00,22.74,22.84,22.65,22.78,98800.0,17.9849,18.064,17.9137,18.0166,98800.0
2009-04-06 15:30:00,22.77,22.98,22.74,22.92,154800.0,18.0087,18.1747,17.9849,18.1273,154800.0
2009-04-07 09:30:00,22.32,22.5,22.04,22.38,62700.0,17.6528,17.7951,17.4313,17.7002,62700.0
2009-04-07 10:00:00,22.38,22.51,22.28,22.42,74000.0,17.7002,17.803,17.6211,17.7318,74000.0
2009-04-07 10:30:00,22.47,22.55,22.38,22.41,103200.0,17.7714,17.8347,17.7002,17.7239,103200.0
2009-04-07 11:00:00,22.42,22.55,22.35,22.39,79800.0,17.7318,17.8347,17.6765,17.7081,79800.0
2009-04-07 11:30:00,22.37,22.49,22.33,22.37,26500.0,17.6923,17.7872,17.6607,17.6923,26500.0
2009-04-07 12:00:00,22.38,22.49,22.34,22.36,33500.0,17.7002,17.7872,17.6686,17.6844,33500.0
2009-04-07 12:30:00,22.36,22.43,22.34,22.41,45100.0,17.6844,17.7398,17.6686,17.7239,45100.0
2009-04-07 13:00:00,22.41,22.44,22.26,22.27,20800.0,17.7239,17.7477,17.6053,17.6132,20800.0
2009-04-07 13:30:00,22.26,22.28,22.18,22.27,60700.0,17.6053,17.6211,17.542,17.6132,60700.0
2009-04-07 14:00:00,22.25,22.3,22.19,22.28,30200.0,17.5974,17.6369,17.5499,17.6211,30200.0
2009-04-07 14:30:00,22.28,22.35,22.23,22.35,84600.0,17.6211,17.6765,17.5816,17.6765,84600.0
2009-04-07 15:00:00,22.35,22.45,22.25,22.3,83500.0,17.6765,17.7556,17.5974,17.6369,83500.0
2009-04-07 15:30:00,22.28,22.45,22.23,22.25,146100.0,17.6211,17.7556,17.5816,17.5974,146100.0
2009-04-08 09:30:00,22.55,22.55,22.16,22.24,51700.0,17.8347,17.8347,17.5262,17.5895,51700.0
2009-04-08 10:00:00,22.24,22.24,21.93,21.97,33900.0,17.5895,17.5895,17.3443,17.3759,33900.0
2009-04-08 10:30:00,21.94,22.08,21.9,21.98,41700.0,17.3522,17.4629,17.3206,17.3839,41700.0
2009-04-08 11:00:00,21.98,22.13,21.98,22.08,27200.0,17.3839,17.5025,17.3839,17.4629,27200.0
2009-04-08 11:30:00,22.07,22.15,22.03,22.03,41100.0,17.455,17.5183,17.4234,17.4234,41100.0
2009-04-08 12:00:00,22.07,22.11,21.95,22.06,37800.0,17.455,17.4867,17.3601,17.4471,37800.0
2009-04-08 12:30:00,22.08,22.26,22.05,22.24,28900.0,17.4629,17.6053,17.4392,17.5895,28900.0
2009-04-08 13:00:00,22.23,22.26,22.16,22.26,16100.0,17.5816,17.6053,17.5262,17.6053,16100.0
2009-04-08 13:30:00,22.26,22.26,22.17,22.22,15100.0,17.6053,17.6053,17.5341,17.5737,15100.0
2009-04-08 14:00:00,22.23,22.23,22.1,22.2,29700.0,17.5816,17.5816,17.4788,17.5578,29700.0
2009-04-08 14:30:00,22.2,22.23,22.09,22.16,49600.0,17.5578,17.5816,17.4708,17.5262,49600.0
2009-04-08 15:00:00,22.15,22.24,22.01,22.15,71600.0,17.5183,17.5895,17.4076,17.5183,71600.0
2009-04-08 15:30:00,22.16,22.34,22.15,22.34,74300.0,17.5262,17.6686,17.5183,17.6686,74300.0
2009-04-09 09:30:00,22.89,23.36,22.7,23.36,48900.0,18.1036,18.4753,17.9533,18.4753,48900.0
2009-04-09 10:00:00,23.34,23.64,23.26,23.6,41000.0,18.4595,18.6967,18.3962,18.6651,41000.0
2009-04-09 10:30:00,23.6,23.67,23.5,23.5,35100.0,18.6651,18.7205,18.586,18.586,35100.0
2009-04-09 11:00:00,23.5,23.61,23.46,23.6,27700.0,18.586,18.673,18.5544,18.6651,27700.0
2009-04-09 11:30:00,23.6,23.68,23.53,23.63,19900.0,18.6651,18.7284,18.6097,18.6888,19900.0
2009-04-09 12:00:00,23.61,23.74,23.57,23.74,22800.0,18.673,18.7758,18.6414,18.7758,22800.0
2009-04-09 12:30:00,23.73,23.98,23.73,23.98,56700.0,18.7679,18.9656,18.7679,18.9656,56700.0
2009-04-09 13:00:00,23.98,24.02,23.91,23.94,29100.0,18.9656,18.9973,18.9103,18.934,29100.0
2009-04-09 13:30:00,23.92,23.99,23.92,23.98,23400.0,18.9182,18.9735,18.9182,18.9656,23400.0
2009-04-09 14:00:00,23.97,24.0,23.88,23.91,37700.0,18.9577,18.9815,18.8865,18.9103,37700.0
2009-04-09 14:30:00,23.93,24.02,23.91,23.97,59600.0,18.9261,18.9973,18.9103,18.9577,59600.0
2009-04-09 15:00:00,23.98,23.99,23.8,23.85,90200.0,18.9656,18.9735,18.8233,18.8628,90200.0
2009-04-09 15:30:00,23.84,23.92,23.74,23.89,120800.0,18.8549,18.9182,18.7758,18.8945,120800.0
2009-04-13 09:30:00,23.62,23.65,22.32,22.33,84600.0,18.7773,18.8012,17.7439,17.7518,84600.0
2009-04-13 10:00:00,22.34,22.72,22.27,22.65,76500.0,17.7598,18.0619,17.7041,18.0062,76500.0
2009-04-13 10:30:00,22.63,22.64,22.48,22.58,28800.0,17.9903,17.9983,17.8711,17.9506,28800.0
2009-04-13 11:00:00,22.56,22.56,22.4,22.56,19100.0,17.9347,17.9347,17.8075,17.9347,19100.0
2009-04-13 11:30:00,22.55,22.58,22.39,22.48,26500.0,17.9267,17.9506,17.7995,17.8711,26500.0
2009-04-13 12:00:00,22.48,22.67,22.48,22.63,26000.0,17.8711,18.0221,17.8711,17.9903,26000.0
2009-04-13 12:30:00,22.64,22.74,22.64,22.7,19700.0,17.9983,18.0778,17.9983,18.046,19700.0
2009-04-13 13:00:00,22.7,22.8,22.65,22.77,23200.0,18.046,18.1255,18.0062,18.1016,23200.0
2009-04-13 13:30:00,22.78,22.95,22.78,22.95,13600.0,18.1096,18.2447,18.1096,18.2447,13600.0
2009-04-13 14:00:00,22.95,23.02,22.91,23.02,26700.0,18.2447,18.3003,18.2129,18.3003,26700.0
2009-04-13 14:30:00,23.0,23.08,22.96,22.96,25600.0,18.2844,18.348,18.2526,18.2526,25600.0
2009-04-13 15:00:00,22.96,23.33,22.92,23.32,57600.0,18.2526,18.5468,18.2209,18.5388,57600.0
2009-04-13 15:30:00,23.32,23.39,23.23,23.24,100400.0,18.5388,18.5945,18.4673,18.4752,100400.0
2009-04-14 09:30:00,22.98,22.98,22.58,22.77,32900.0,18.2685,18.2685,17.9506,18.1016,32900.0
2009-04-14 10:00:00,22.75,23.07,22.75,23.06,24100.0,18.0857,18.3401,18.0857,18.3321,24100.0
2009-04-14 10:30:00,23.06,23.23,23.06,23.23,32200.0,18.3321,18.4673,18.3321,18.4673,32200.0
2009-04-14 11:00:00,23.23,23.27,22.99,23.03,36000.0,18.4673,18.4991,18.2765,18.3083,36000.0
2009-04-14 11:30:00,23.01,23.16,23.01,23.12,32600.0,18.2924,18.4116,18.2924,18.3798,32600.0
2009-04-14 12:00:00,23.11,23.21,23.0,23.21,45000.0,18.3719,18.4514,18.2844,18.4514,45000.0
2009-04-14 12:30:00,23.19,23.25,22.88,22.91,29000.0,18.4355,18.4832,18.1891,18.2129,29000.0
2009-04-14 13:00:00,22.91,22.93,22.81,22.89,14600.0,18.2129,18.2288,18.1334,18.197,14600.0
2009-04-14 13:30:00,22.94,22.94,22.79,22.87,19600.0,18.2368,18.2368,18.1175,18.1811,19600.0
2009-04-14 14:00:00,22.86,23.03,22.77,23.02,18700.0,18.1732,18.3083,18.1016,18.3003,18700.0
2009-04-14 14:30:00,23.03,23.05,22.89,23.0,38700.0,18.3083,18.3242,18.197,18.2844,38700.0
2009-04-14 15:00:00,23.05,23.09,22.74,22.8,180600.0,18.3242,18.356,18.0778,18.1255,180600.0
2009-04-14 15:30:00,22.8,22.95,22.69,22.72,146400.0,18.1255,18.2447,18.038,18.0619,146400.0
2009-04-15 09:30:00,22.68,22.83,22.44,22.8,33600.0,18.0301,18.1493,17.8393,18.1255,33600.0
2009-04-15 10:00:00,22.8,23.0,22.78,22.88,23300.0,18.1255,18.2844,18.1096,18.1891,23300.0
2009-04-15 10:30:00,22.86,22.88,22.69,22.71,20600.0,18.1732,18.1891,18.038,18.0539,20600.0
2009-04-15 11:00:00,22.71,22.76,22.59,22.74,13600.0,18.0539,18.0937,17.9585,18.0778,13600.0
2009-04-15 11:30:00,22.72,22.79,22.67,22.78,25800.0,18.0619,18.1175,18.0221,18.1096,25800.0
2009-04-15 12:00:00,22.79,22.83,22.67,22.69,24800.0,18.1175,18.1493,18.0221,18.038,24800.0
2009-04-15 12:30:00,22.69,22.76,22.66,22.7,20600.0,18.038,18.0937,18.0142,18.046,20600.0
2009-04-15 13:00:00,22.72,22.77,22.54,22.57,25700.0,18.0619,18.1016,17.9188,17.9426,25700.0
2009-04-15 13:30:00,22.59,22.61,22.41,22.5,17800.0,17.9585,17.9744,17.8154,17.887,17800.0
2009-04-15 14:00:00,22.49,22.6,22.37,22.38,38200.0,17.879,17.9665,17.7836,17.7916,38200.0
2009-04-15 14:30:00,22.37,22.41,22.28,22.34,56800.0,17.7836,17.8154,17.7121,17.7598,56800.0
2009-04-15 15:00:00,22.35,22.64,22.35,22.62,64800.0,17.7677,17.9983,17.7677,17.9824,64800.0
2009-04-15 15:30:00,22.62,22.8,22.53,22.72,86600.0,17.9824,18.1255,17.9108,18.0619,86600.0
2009-04-16 09:30:00,22.87,23.0,22.69,22.77,33500.0,18.1811,18.2844,18.038,18.1016,33500.0
2009-04-16 10:00:00,22.84,22.86,22.55,22.68,37000.0,18.1573,18.1732,17.9267,18.0301,37000.0
2009-04-16 10:30:00,22.69,22.79,22.56,22.62,45700.0,18.038,18.1175,17.9347,17.9824,45700.0
2009-04-16 11:00:00,22.66,22.75,22.6,22.73,47300.0,18.0142,18.0857,17.9665,18.0698,47300.0
2009-04-16 11:30:00,22.73,22.77,22.69,22.71,50200.0,18.0698,18.1016,18.038,18.0539,50200.0
2009-04-16 12:00:00,22.71,22.76,22.67,22.72,45100.0,18.0539,18.0937,18.0221,18.0619,45100.0
2009-04-16 12:30:00,22.72,22.77,22.69,22.74,121200.0,18.0619,18.1016,18.038,18.0778,121200.0
2009-04-16 13:00:00,22.75,22.94,22.74,22.93,51900.0,18.0857,18.2368,18.0778,18.2288,51900.0
2009-04-16 13:30:00,22.95,23.01,22.9,23.0,43700.0,18.2447,18.2924,18.205,18.2844,43700.0
2009-04-16 14:00:00,23.0,23.21,22.98,23.2,44300.0,18.2844,18.4514,18.2685,18.4434,44300.0
2009-04-16 14:30:00,23.22,23.56,23.22,23.49,49300.0,18.4593,18.7296,18.4593,18.674,49300.0
2009-04-16 15:00:00,23.5,23.61,23.33,23.39,102900.0,18.6819,18.7694,18.5468,18.5945,102900.0
2009-04-16 15:30:00,23.39,23.46,23.3,23.32,108000.0,18.5945,18.6501,18.5229,18.5388,108000.0
2009-04-17 09:30:00,23.37,23.74,23.13,23.21,44600.0,18.5786,18.8727,18.3878,18.4514,44600.0
2009-04-17 10:00:00,23.22,23.34,23.17,23.31,35100.0,18.4593,18.5547,18.4196,18.5309,35100.0
2009-04-17 10:30:00,23.3,23.3,23.11,23.23,28300.0,18.5229,18.5229,18.3719,18.4673,28300.0
2009-04-17 11:00:00,23.23,23.3,23.18,23.24,36900.0,18.4673,18.5229,18.4275,18.4752,36900.0
2009-04-17 11:30:00,23.23,23.36,23.22,23.3,20200.0,18.4673,18.5706,18.4593,18.5229,20200.0
2009-04-17 12:00:00,23.31,23.35,23.26,23.33,38900.0,18.5309,18.5627,18.4911,18.5468,38900.0
2009-04-17 12:30:00,23.31,23.35,23.21,23.35,26000.0,18.5309,18.5627,18.4514,18.5627,26000.0
2009-04-17 13:00:00,23.35,23.38,23.29,23.32,31100.0,18.5627,18.5865,18.515,18.5388,31100.0
2009-04-17 13:30:00,23.33,23.34,23.27,23.32,40100.0,18.5468,18.5547,18.4991,18.5388,40100.0
2009-04-17 14:00:00,23.32,23.34,23.27,23.32,37200.0,18.5388,18.5547,18.4991,18.5388,37200.0
2009-04-17 14:30:00,23.33,23.34,23.22,23.24,52600.0,18.5468,18.5547,18.4593,18.4752,52600.0
2009-04-17 15:00:00,23.25,23.34,23.25,23.31,71600.0,18.4832,18.5547,18.4832,18.5309,71600.0
2009-04-17 15:30:00,23.31,23.34,23.23,23.27,126000.0,18.5309,18.5547,18.4673,18.4991,126000.0
2009-04-20 09:30:00,22.78,22.86,22.19,22.23,30500.0,18.1096,18.1732,17.6405,17.6723,30500.0
2009-04-20 10:00:00,22.21,22.24,22.03,22.15,45000.0,17.6564,17.6803,17.5133,17.6087,45000.0
2009-04-20 10:30:00,22.14,22.15,22.02,22.05,57600.0,17.6008,17.6087,17.5054,17.5292,57600.0
2009-04-20 11:00:00,22.06,22.17,22.0,22.15,46200.0,17.5372,17.6246,17.4895,17.6087,46200.0
2009-04-20 11:30:00,22.16,22.21,22.11,22.13,54000.0,17.6167,17.6564,17.5769,17.5928,54000.0
2009-04-20 12:00:00,22.13,22.23,22.05,22.2,42100.0,17.5928,17.6723,17.5292,17.6485,42100.0
2009-04-20 12:30:00,22.18,22.22,22.08,22.1,46300.0,17.6326,17.6644,17.5531,17.569,46300.0
2009-04-20 13:00:00,22.09,22.09,21.88,21.93,38300.0,17.561,17.561,17.3941,17.4338,38300.0
2009-04-20 13:30:00,21.92,22.01,21.89,22.0,47700.0,17.4259,17.4974,17.402,17.4895,47700.0
2009-04-20 14:00:00,22.01,22.02,21.91,22.0,47400.0,17.4974,17.5054,17.4179,17.4895,47400.0
2009-04-20 14:30:00,22.0,22.01,21.88,21.92,58700.0,17.4895,17.4974,17.3941,17.4259,58700.0
2009-04-20 15:00:00,21.92,22.12,21.92,22.12,106200.0,17.4259,17.5849,17.4259,17.5849,106200.0
2009-04-20 15:30:00,22.12,22.22,22.0,22.05,197500.0,17.5849,17.6644,17.4895,17.5292,197500.0
2009-04-21 09:30:00,19.68,20.99,19.67,20.16,586800.0,15.6451,16.6865,15.6372,16.0267,586800.0
2009-04-21 10:00:00,20.2,21.09,20.15,20.95,325100.0,16.0585,16.766,16.0188,16.6547,325100.0
2009-04-21 10:30:00,20.95,21.01,20.61,20.99,271000.0,16.6547,16.7024,16.3845,16.6865,271000.0
2009-04-21 11:00:00,21.0,21.21,20.93,21.17,237900.0,16.6945,16.8614,16.6388,16.8296,237900.0
2009-04-21 11:30:00,21.15,21.92,21.15,21.92,179600.0,16.8137,17.4259,16.8137,17.4259,179600.0
2009-04-21 12:00:00,21.92,22.21,21.82,22.04,135900.0,17.4259,17.6564,17.3464,17.5213,135900.0
2009-04-21 12:30:00,22.06,22.09,21.8,21.85,100400.0,17.5372,17.561,17.3305,17.3702,100400.0
2009-04-21 13:00:00,21.86,21.92,21.73,21.8,72500.0,17.3782,17.4259,17.2748,17.3305,72500.0
2009-04-21 13:30:00,21.8,21.83,21.7,21.75,79900.0,17.3305,17.3543,17.251,17.2907,79900.0
2009-04-21 14:00:00,21.76,21.84,21.68,21.74,71900.0,17.2987,17.3623,17.2351,17.2828,71900.0
2009-04-21 14:30:00,21.74,21.78,21.61,21.75,156300.0,17.2828,17.3146,17.1794,17.2907,156300.0
2009-04-21 15:00:00,21.75,21.94,21.72,21.83,157800.0,17.2907,17.4418,17.2669,17.3543,157800.0
2009-04-21 15:30:00,21.83,21.98,21.73,21.89,328500.0,17.3543,17.4736,17.2748,17.402,328500.0
2009-04-22 09:30:00,21.64,22.56,21.55,22.56,115400.0,17.2033,17.9347,17.1317,17.9347,115400.0
2009-04-22 10:00:00,22.58,23.38,22.57,23.37,104600.0,17.9506,18.5865,17.9426,18.5786,104600.0
2009-04-22 10:30:00,23.36,23.55,23.29,23.45,67500.0,18.5706,18.7217,18.515,18.6422,67500.0
2009-04-22 11:00:00,23.46,24.05,23.43,23.91,62800.0,18.6501,19.1192,18.6263,19.0079,62800.0
2009-04-22 11:30:00,23.98,24.37,23.88,24.35,49400.0,19.0635,19.3736,18.984,19.3577,49400.0
2009-04-22 12:00:00,24.34,25.02,24.34,24.53,129500.0,19.3497,19.8903,19.3497,19.5008,129500.0
2009-04-22 12:30:00,24.53,24.54,24.13,24.27,78200.0,19.5008,19.5087,19.1828,19.2941,78200.0
2009-04-22 13:00:00,24.28,24.33,24.1,24.3,76400.0,19.302,19.3418,19.1589,19.3179,76400.0
2009-04-22 13:30:00,24.3,24.3,23.97,24.01,79500.0,19.3179,19.3179,19.0556,19.0874,79500.0
2009-04-22 14:00:00,24.0,24.16,23.96,24.13,106500.0,19.0794,19.2066,19.0476,19.1828,106500.0
2009-04-22 14:30:00,24.12,24.37,24.1,24.1,117200.0,19.1748,19.3736,19.1589,19.1589,117200.0
2009-04-22 15:00:00,24.1,24.2,23.98,23.98,215500.0,19.1589,19.2384,19.0635,19.0635,215500.0
2009-04-22 15:30:00,23.99,24.0,23.55,23.63,305300.0,19.0715,19.0794,18.7217,18.7853,305300.0
2009-04-23 09:30:00,23.55,23.74,23.28,23.28,136600.0,18.7217,18.8727,18.507,18.507,136600.0
2009-04-23 10:00:00,23.28,23.44,23.06,23.4,37500.0,18.507,18.6342,18.3321,18.6024,37500.0
2009-04-23 10:30:00,23.41,23.63,23.2,23.2,59500.0,18.6104,18.7853,18.4434,18.4434,59500.0
2009-04-23 11:00:00,23.18,23.35,22.99,23.04,56400.0,18.4275,18.5627,18.2765,18.3162,56400.0
2009-04-23 11:30:00,23.02,23.12,22.97,23.04,40500.0,18.3003,18.3798,18.2606,18.3162,40500.0
2009-04-23 12:00:00,23.03,23.21,22.99,23.14,34800.0,18.3083,18.4514,18.2765,18.3957,34800.0
2009-04-23 12:30:00,23.13,23.33,23.01,23.24,22200.0,18.3878,18.5468,18.2924,18.4752,22200.0
2009-04-23 13:00:00,23.26,23.52,23.25,23.49,27800.0,18.4911,18.6978,18.4832,18.674,27800.0
2009-04-23 13:30:00,23.5,23.5,23.17,23.3,52200.0,18.6819,18.6819,18.4196,18.5229,52200.0
2009-04-23 14:00:00,23.28,23.36,23.13,23.33,49800.0,18.507,18.5706,18.3878,18.5468,49800.0
2009-04-23 14:30:00,23.34,23.54,23.3,23.4,68300.0,18.5547,18.7137,18.5229,18.6024,68300.0
2009-04-23 15:00:00,23.4,23.48,23.22,23.38,68400.0,18.6024,18.666,18.4593,18.5865,68400.0
2009-04-23 15:30:00,23.35,23.7,23.29,23.63,156400.0,18.5627,18.8409,18.515,18.7853,156400.0
2009-04-24 09:30:00,23.83,24.4,23.81,24.38,29600.0,18.9443,19.3974,18.9284,19.3815,29600.0
2009-04-24 10:00:00,24.37,24.47,24.05,24.23,43100.0,19.3736,19.4531,19.1192,19.2623,43100.0
2009-04-24 10:30:00,24.21,24.55,24.21,24.51,38800.0,19.2464,19.5167,19.2464,19.4849,38800.0
2009-04-24 11:00:00,24.52,24.83,24.49,24.83,42700.0,19.4928,19.7393,19.469,19.7393,42700.0
2009-04-24 11:30:00,24.78,24.87,24.75,24.85,17400.0,19.6995,19.7711,19.6757,19.7552,17400.0
2009-04-24 12:00:00,24.83,24.85,24.47,24.48,65400.0,19.7393,19.7552,19.4531,19.461,65400.0
2009-04-24 12:30:00,24.48,24.63,24.45,24.57,34500.0,19.461,19.5803,19.4372,19.5326,34500.0
2009-04-24 13:00:00,24.57,24.61,24.52,24.6,27000.0,19.5326,19.5644,19.4928,19.5564,27000.0
2009-04-24 13:30:00,24.59,24.61,24.48,24.6,27800.0,19.5485,19.5644,19.461,19.5564,27800.0
2009-04-24 14:00:00,24.6,24.77,24.26,24.48,78900.0,19.5564,19.6916,19.2861,19.461,78900.0
2009-04-24 14:30:00,24.53,24.76,24.51,24.65,45200.0,19.5008,19.6836,19.4849,19.5962,45200.0
2009-04-24 15:00:00,24.66,24.8,24.56,24.65,57400.0,19.6041,19.7154,19.5246,19.5962,57400.0
2009-04-24 15:30:00,24.67,24.77,24.32,24.46,180100.0,19.6121,19.6916,19.3338,19.4451,180100.0
2009-04-27 09:30:00,23.75,24.19,23.75,24.11,52500.0,18.8807,19.2305,18.8807,19.1669,52500.0
2009-04-27 10:00:00,24.11,24.15,23.86,24.1,38700.0,19.1669,19.1987,18.9681,19.1589,38700.0
2009-04-27 10:30:00,24.05,24.21,23.97,24.19,63700.0,19.1192,19.2464,19.0556,19.2305,63700.0
2009-04-27 11:00:00,24.21,24.4,24.21,24.38,36100.0,19.2464,19.3974,19.2464,19.3815,36100.0
2009-04-27 11:30:00,24.39,24.4,24.29,24.4,28300.0,19.3895,19.3974,19.31,19.3974,28300.0
2009-04-27 12:00:00,24.37,24.44,24.19,24.23,64500.0,19.3736,19.4292,19.2305,19.2623,64500.0
2009-04-27 12:30:00,24.23,24.26,24.06,24.12,49300.0,19.2623,19.2861,19.1271,19.1748,49300.0
2009-04-27 13:00:00,24.12,24.17,24.03,24.05,22900.0,19.1748,19.2146,19.1033,19.1192,22900.0
2009-04-27 13:30:00,24.02,24.1,23.91,23.99,18700.0,19.0953,19.1589,19.0079,19.0715,18700.0
2009-04-27 14:00:00,23.99,24.08,23.88,24.06,27400.0,19.0715,19.143,18.984,19.1271,27400.0
2009-04-27 14:30:00,24.08,24.17,24.07,24.13,26700.0,19.143,19.2146,19.1351,19.1828,26700.0
2009-04-27 15:00:00,24.13,24.25,24.0,24.19,52800.0,19.1828,19.2782,19.0794,19.2305,52800.0
2009-04-27 15:30:00,24.18,24.25,24.07,24.13,129400.0,19.2225,19.2782,19.1351,19.1828,129400.0
2009-04-28 09:30:00,23.95,23.97,23.52,23.85,25400.0,19.0397,19.0556,18.6978,18.9602,25400.0
2009-04-28 10:00:00,23.86,24.1,23.86,24.04,41900.0,18.9681,19.1589,18.9681,19.1112,41900.0
2009-04-28 10:30:00,24.05,24.15,24.0,24.02,42300.0,19.1192,19.1987,19.0794,19.0953,42300.0
2009-04-28 11:00:00,24.03,24.09,23.9,23.95,20500.0,19.1033,19.151,18.9999,19.0397,20500.0
2009-04-28 11:30:00,23.95,24.07,23.89,24.0,29500.0,19.0397,19.1351,18.992,19.0794,29500.0
2009-04-28 12:00:00,24.0,24.15,24.0,24.14,25400.0,19.0794,19.1987,19.0794,19.1907,25400.0
2009-04-28 12:30:00,24.14,24.17,24.02,24.14,25000.0,19.1907,19.2146,19.0953,19.1907,25000.0
2009-04-28 13:00:00,24.15,24.15,23.91,23.98,27900.0,19.1987,19.1987,19.0079,19.0635,27900.0
2009-04-28 13:30:00,23.94,24.1,23.86,23.91,22100.0,19.0317,19.1589,18.9681,19.0079,22100.0
2009-04-28 14:00:00,23.91,24.15,23.91,24.13,56600.0,19.0079,19.1987,19.0079,19.1828,56600.0
2009-04-28 14:30:00,24.14,24.17,24.02,24.06,41600.0,19.1907,19.2146,19.0953,19.1271,41600.0
2009-04-28 15:00:00,24.04,24.13,23.93,23.94,45600.0,19.1112,19.1828,19.0238,19.0317,45600.0
2009-04-28 15:30:00,23.94,24.04,23.87,23.94,66400.0,19.0317,19.1112,18.9761,19.0317,66400.0
2009-04-29 09:30:00,24.09,24.25,23.87,24.11,62100.0,19.151,19.2782,18.9761,19.1669,62100.0
2009-04-29 10:00:00,24.15,24.24,24.04,24.19,53600.0,19.1987,19.2702,19.1112,19.2305,53600.0
2009-04-29 10:30:00,24.18,24.25,24.16,24.25,84400.0,19.2225,19.2782,19.2066,19.2782,84400.0
2009-04-29 11:00:00,24.24,24.32,24.17,24.31,77500.0,19.2702,19.3338,19.2146,19.3259,77500.0
2009-04-29 11:30:00,24.31,24.34,24.25,24.25,51700.0,19.3259,19.3497,19.2782,19.2782,51700.0
2009-04-29 12:00:00,24.25,24.3,24.2,24.24,40400.0,19.2782,19.3179,19.2384,19.2702,40400.0
2009-04-29 12:30:00,24.25,24.25,24.2,24.24,30500.0,19.2782,19.2782,19.2384,19.2702,30500.0
2009-04-29 13:00:00,24.24,24.3,24.22,24.29,54100.0,19.2702,19.3179,19.2543,19.31,54100.0
2009-04-29 13:30:00,24.29,24.32,24.26,24.27,45400.0,19.31,19.3338,19.2861,19.2941,45400.0
2009-04-29 14:00:00,24.25,24.41,24.1,24.37,77100.0,19.2782,19.4054,19.1589,19.3736,77100.0
2009-04-29 14:30:00,24.38,24.6,24.35,24.5,45800.0,19.3815,19.5564,19.3577,19.4769,45800.0
2009-04-29 15:00:00,24.52,24.67,24.4,24.44,60100.0,19.4928,19.6121,19.3974,19.4292,60100.0
2009-04-29 15:30:00,24.44,24.6,24.31,24.5,90600.0,19.4292,19.5564,19.3259,19.4769,90600.0
2009-04-30 09:30:00,24.79,25.2,24.79,25.16,15900.0,19.7075,20.0334,19.7075,20.0016,15900.0
2009-04-30 10:00:00,25.15,25.6,25.15,25.58,46200.0,19.9936,20.3514,19.9936,20.3355,46200.0
2009-04-30 10:30:00,25.59,25.75,25.5,25.75,44200.0,20.3434,20.4706,20.2719,20.4706,44200.0
2009-04-30 11:00:00,25.74,26.12,25.71,26.02,78300.0,20.4627,20.7648,20.4388,20.6853,78300.0
2009-04-30 11:30:00,26.07,26.09,25.88,25.93,34500.0,20.725,20.7409,20.574,20.6137,34500.0
2009-04-30 12:00:00,25.93,25.96,25.74,25.82,55400.0,20.6137,20.6376,20.4627,20.5263,55400.0
2009-04-30 12:30:00,25.85,25.85,25.5,25.65,65600.0,20.5501,20.5501,20.2719,20.3911,65600.0
2009-04-30 13:00:00,25.65,25.71,25.4,25.44,47100.0,20.3911,20.4388,20.1924,20.2242,47100.0
2009-04-30 13:30:00,25.43,25.59,25.35,25.58,62200.0,20.2162,20.3434,20.1526,20.3355,62200.0
2009-04-30 14:00:00,25.58,25.63,25.42,25.56,33200.0,20.3355,20.3752,20.2083,20.3196,33200.0
2009-04-30 14:30:00,25.57,25.58,25.37,25.5,51300.0,20.3275,20.3355,20.1685,20.2719,51300.0
2009-04-30 15:00:00,25.5,25.51,25.15,25.26,96500.0,20.2719,20.2798,19.9936,20.0811,96500.0
2009-04-30 15:30:00,25.24,25.44,25.16,25.21,134500.0,20.0652,20.2242,20.0016,20.0413,134500.0
2009-05-01 09:30:00,25.1,25.1,24.55,24.75,55200.0,19.9539,19.9539,19.5167,19.6757,55200.0
2009-05-01 10:00:00,24.75,24.95,24.5,24.56,40300.0,19.6757,19.8347,19.4769,19.5246,40300.0
2009-05-01 10:30:00,24.55,24.8,24.52,24.78,28100.0,19.5167,19.7154,19.4928,19.6995,28100.0
2009-05-01 11:00:00,24.78,24.95,24.72,24.84,29700.0,19.6995,19.8347,19.6518,19.7472,29700.0
2009-05-01 11:30:00,24.83,24.85,24.61,24.61,41700.0,19.7393,19.7552,19.5644,19.5644,41700.0
2009-05-01 12:00:00,24.65,24.82,24.61,24.67,24700.0,19.5962,19.7313,19.5644,19.6121,24700.0
2009-05-01 12:30:00,24.64,24.88,24.61,24.86,20700.0,19.5882,19.779,19.5644,19.7631,20700.0
2009-05-01 13:00:00,24.84,24.99,24.84,24.97,15300.0,19.7472,19.8665,19.7472,19.8506,15300.0
2009-05-01 13:30:00,24.96,25.0,24.82,24.88,34000.0,19.8426,19.8744,19.7313,19.779,34000.0
2009-05-01 14:00:00,24.85,24.92,24.77,24.81,27600.0,19.7552,19.8108,19.6916,19.7234,27600.0
2009-05-01 14:30:00,24.81,24.81,24.64,24.68,34600.0,19.7234,19.7234,19.5882,19.62,34600.0
2009-05-01 15:00:00,24.69,24.84,24.6,24.64,39700.0,19.628,19.7472,19.5564,19.5882,39700.0
2009-05-01 15:30:00,24.62,24.84,24.57,24.82,76300.0,19.5723,19.7472,19.5326,19.7313,76300.0
2009-05-04 09:30:00,25.2,25.22,24.83,25.09,38400.0,20.0334,20.0493,19.7393,19.9459,38400.0
2009-05-04 10:00:00,25.1,25.5,25.1,25.38,39100.0,19.9539,20.2719,19.9539,20.1765,39100.0
2009-05-04 10:30:00,25.39,25.45,25.34,25.4,46800.0,20.1844,20.2321,20.1447,20.1924,46800.0
2009-05-04 11:00:00,25.4,25.56,25.4,25.45,50700.0,20.1924,20.3196,20.1924,20.2321,50700.0
2009-05-04 11:30:00,25.45,25.56,25.42,25.52,23900.0,20.2321,20.3196,20.2083,20.2878,23900.0
2009-05-04 12:00:00,25.52,25.62,25.32,25.37,34800.0,20.2878,20.3673,20.1288,20.1685,34800.0
2009-05-04 12:30:00,25.37,25.44,25.35,25.4,23200.0,20.1685,20.2242,20.1526,20.1924,23200.0
2009-05-04 13:00:00,25.4,25.45,25.37,25.4,26400.0,20.1924,20.2321,20.1685,20.1924,26400.0
2009-05-04 13:30:00,25.4,25.48,25.35,25.42,39700.0,20.1924,20.256,20.1526,20.2083,39700.0
2009-05-04 14:00:00,25.43,25.49,25.37,25.47,32500.0,20.2162,20.2639,20.1685,20.248,32500.0
2009-05-04 14:30:00,25.46,25.48,25.35,25.39,43700.0,20.2401,20.256,20.1526,20.1844,43700.0
2009-05-04 15:00:00,25.38,25.46,25.36,25.45,65100.0,20.1765,20.2401,20.1606,20.2321,65100.0
2009-05-04 15:30:00,25.45,25.68,25.39,25.67,69100.0,20.2321,20.415,20.1844,20.407,69100.0
2009-05-05 09:30:00,25.67,25.89,25.23,25.49,39100.0,20.407,20.5819,20.0572,20.2639,39100.0
2009-05-05 10:00:00,25.51,25.66,25.39,25.48,32500.0,20.2798,20.3991,20.1844,20.256,32500.0
2009-05-05 10:30:00,25.43,25.44,25.25,25.31,37400.0,20.2162,20.2242,20.0731,20.1208,37400.0
2009-05-05 11:00:00,25.31,25.31,25.09,25.24,46100.0,20.1208,20.1208,19.9459,20.0652,46100.0
2009-05-05 11:30:00,25.24,25.32,25.15,25.29,23900.0,20.0652,20.1288,19.9936,20.1049,23900.0
2009-05-05 12:00:00,25.28,25.33,25.23,25.26,18800.0,20.097,20.1367,20.0572,20.0811,18800.0
2009-05-05 12:30:00,25.26,25.29,25.2,25.28,11900.0,20.0811,20.1049,20.0334,20.097,11900.0
2009-05-05 13:00:00,25.24,25.34,25.16,25.19,12000.0,20.0652,20.1447,20.0016,20.0254,12000.0
2009-05-05 13:30:00,25.19,25.21,25.11,25.17,28700.0,20.0254,20.0413,19.9618,20.0095,28700.0
2009-05-05 14:00:00,25.17,25.23,25.06,25.1,40200.0,20.0095,20.0572,19.9221,19.9539,40200.0
2009-05-05 14:30:00,25.09,25.23,25.07,25.14,36400.0,19.9459,20.0572,19.93,19.9857,36400.0
2009-05-05 15:00:00,25.13,25.33,25.13,25.31,41100.0,19.9777,20.1367,19.9777,20.1208,41100.0
2009-05-05 15:30:00,25.31,25.49,25.3,25.39,62800.0,20.1208,20.2639,20.1129,20.1844,62800.0
2009-05-06 09:30:00,25.61,25.7,25.25,25.31,27300.0,20.3593,20.4309,20.0731,20.1208,27300.0
2009-05-06 10:00:00,25.28,25.3,24.88,24.88,38700.0,20.097,20.1129,19.779,19.779,38700.0
2009-05-06 10:30:00,24.87,25.17,24.87,25.17,26500.0,19.7711,20.0095,19.7711,20.0095,26500.0
2009-05-06 11:00:00,25.16,25.21,25.06,25.2,15800.0,20.0016,20.0413,19.9221,20.0334,15800.0
2009-05-06 11:30:00,25.19,25.28,25.14,25.19,45700.0,20.0254,20.097,19.9857,20.0254,45700.0
2009-05-06 12:00:00,25.19,25.38,25.17,25.38,49200.0,20.0254,20.1765,20.0095,20.1765,49200.0
2009-05-06 12:30:00,25.37,25.38,25.18,25.21,19000.0,20.1685,20.1765,20.0175,20.0413,19000.0
2009-05-06 13:00:00,25.2,25.24,25.1,25.1,19100.0,20.0334,20.0652,19.9539,19.9539,19100.0
2009-05-06 13:30:00,25.06,25.31,25.04,25.31,12300.0,19.9221,20.1208,19.9062,20.1208,12300.0
2009-05-06 14:00:00,25.33,25.48,25.32,25.47,21800.0,20.1367,20.256,20.1288,20.248,21800.0
2009-05-06 14:30:00,25.48,25.56,25.38,25.5,45500.0,20.256,20.3196,20.1765,20.2719,45500.0
2009-05-06 15:00:00,25.51,25.54,25.26,25.31,54400.0,20.2798,20.3037,20.0811,20.1208,54400.0
2009-05-06 15:30:00,25.3,25.49,25.24,25.49,60300.0,20.1129,20.2639,20.0652,20.2639,60300.0
2009-05-07 09:30:00,25.73,25.73,25.25,25.45,28000.0,20.4547,20.4547,20.0731,20.2321,28000.0
2009-05-07 10:00:00,25.45,25.52,25.03,25.04,31000.0,20.2321,20.2878,19.8983,19.9062,31000.0
2009-05-07 10:30:00,25.06,25.23,24.97,25.2,20000.0,19.9221,20.0572,19.8506,20.0334,20000.0
2009-05-07 11:00:00,25.19,25.24,25.05,25.22,15400.0,20.0254,20.0652,19.9141,20.0493,15400.0
2009-05-07 11:30:00,25.2,25.36,25.15,25.29,17700.0,20.0334,20.1606,19.9936,20.1049,17700.0
2009-05-07 12:00:00,25.3,25.3,25.15,25.21,9100.0,20.1129,20.1129,19.9936,20.0413,9100.0
2009-05-07 12:30:00,25.2,25.38,25.19,25.27,12400.0,20.0334,20.1765,20.0254,20.089,12400.0
2009-05-07 13:00:00,25.27,25.31,25.06,25.07,37600.0,20.089,20.1208,19.9221,19.93,37600.0
2009-05-07 13:30:00,25.07,25.07,24.85,24.95,23100.0,19.93,19.93,19.7552,19.8347,23100.0
2009-05-07 14:00:00,24.92,24.95,24.78,24.89,27600.0,19.8108,19.8347,19.6995,19.787,27600.0
2009-05-07 14:30:00,24.89,24.9,24.79,24.88,38100.0,19.787,19.7949,19.7075,19.779,38100.0
2009-05-07 15:00:00,24.87,24.94,24.78,24.89,32600.0,19.7711,19.8267,19.6995,19.787,32600.0
2009-05-07 15:30:00,24.89,25.01,24.7,24.9,64800.0,19.787,19.8824,19.6359,19.7949,64800.0
2009-05-08 09:30:00,25.31,25.65,25.23,25.51,40700.0,20.1208,20.3911,20.0572,20.2798,40700.0
2009-05-08 10:00:00,25.48,25.52,24.98,25.02,24000.0,20.256,20.2878,19.8585,19.8903,24000.0
2009-05-08 10:30:00,24.99,25.18,24.93,25.1,33100.0,19.8665,20.0175,19.8188,19.9539,33100.0
2009-05-08 11:00:00,25.14,25.35,25.14,25.26,31200.0,19.9857,20.1526,19.9857,20.0811,31200.0
2009-05-08 11:30:00,25.25,25.42,25.21,25.42,24200.0,20.0731,20.2083,20.0413,20.2083,24200.0
2009-05-08 12:00:00,25.44,25.56,25.33,25.55,41400.0,20.2242,20.3196,20.1367,20.3116,41400.0
2009-05-08 12:30:00,25.55,25.76,25.54,25.73,29900.0,20.3116,20.4786,20.3037,20.4547,29900.0
2009-05-08 13:00:00,25.71,25.76,25.61,25.61,46300.0,20.4388,20.4786,20.3593,20.3593,46300.0
2009-05-08 13:30:00,25.64,25.64,25.44,25.44,29100.0,20.3832,20.3832,20.2242,20.2242,29100.0
2009-05-08 14:00:00,25.46,25.78,25.45,25.71,47100.0,20.2401,20.4945,20.2321,20.4388,47100.0
2009-05-08 14:30:00,25.72,25.84,25.7,25.8,30100.0,20.4468,20.5422,20.4309,20.5104,30100.0
2009-05-08 15:00:00,25.8,25.93,25.67,25.81,60600.0,20.5104,20.6137,20.407,20.5183,60600.0
2009-05-08 15:30:00,25.82,25.9,25.68,25.8,91400.0,20.5263,20.5899,20.415,20.5104,91400.0
2009-05-11 09:30:00,25.64,26.18,25.52,25.63,104700.0,20.3832,20.8125,20.2878,20.3752,104700.0
2009-05-11 10:00:00,25.63,25.92,25.57,25.8,47800.0,20.3752,20.6058,20.3275,20.5104,47800.0
2009-05-11 10:30:00,25.8,25.92,25.69,25.84,44000.0,20.5104,20.6058,20.4229,20.5422,44000.0
2009-05-11 11:00:00,25.85,25.92,25.57,25.58,58000.0,20.5501,20.6058,20.3275,20.3355,58000.0
2009-05-11 11:30:00,25.59,25.82,25.5,25.75,66800.0,20.3434,20.5263,20.2719,20.4706,66800.0
2009-05-11 12:00:00,25.76,25.78,25.68,25.76,36700.0,20.4786,20.4945,20.415,20.4786,36700.0
2009-05-11 12:30:00,25.76,25.8,25.6,25.67,27600.0,20.4786,20.5104,20.3514,20.407,27600.0
2009-05-11 13:00:00,25.66,25.76,25.6,25.7,35500.0,20.3991,20.4786,20.3514,20.4309,35500.0
2009-05-11 13:30:00,25.71,25.78,25.65,25.69,35400.0,20.4388,20.4945,20.3911,20.4229,35400.0
2009-05-11 14:00:00,25.7,25.71,25.61,25.69,38300.0,20.4309,20.4388,20.3593,20.4229,38300.0
2009-05-11 14:30:00,25.7,25.77,25.6,25.68,41500.0,20.4309,20.4865,20.3514,20.415,41500.0
2009-05-11 15:00:00,25.69,25.73,25.53,25.59,61400.0,20.4229,20.4547,20.2957,20.3434,61400.0
2009-05-11 15:30:00,25.59,25.62,25.44,25.52,102600.0,20.3434,20.3673,20.2242,20.2878,102600.0
2009-05-12 09:30:00,25.69,25.97,25.06,25.26,52100.0,20.4229,20.6455,19.9221,20.0811,52100.0
2009-05-12 10:00:00,25.25,25.27,25.02,25.09,36700.0,20.0731,20.089,19.8903,19.9459,36700.0
2009-05-12 10:30:00,25.07,25.17,24.89,25.15,45200.0,19.93,20.0095,19.787,19.9936,45200.0
2009-05-12 11:00:00,25.19,25.25,25.03,25.06,16300.0,20.0254,20.0731,19.8983,19.9221,16300.0
2009-05-12 11:30:00,25.07,25.13,24.91,24.94,22400.0,19.93,19.9777,19.8029,19.8267,22400.0
2009-05-12 12:00:00,24.94,24.94,24.69,24.78,23700.0,19.8267,19.8267,19.628,19.6995,23700.0
2009-05-12 12:30:00,24.76,24.79,24.62,24.64,13300.0,19.6836,19.7075,19.5723,19.5882,13300.0
2009-05-12 13:00:00,24.62,24.7,24.56,24.64,15800.0,19.5723,19.6359,19.5246,19.5882,15800.0
2009-05-12 13:30:00,24.67,24.82,24.6,24.75,24300.0,19.6121,19.7313,19.5564,19.6757,24300.0
2009-05-12 14:00:00,24.77,24.9,24.73,24.85,21400.0,19.6916,19.7949,19.6598,19.7552,21400.0
2009-05-12 14:30:00,24.82,25.04,24.81,24.99,57300.0,19.7313,19.9062,19.7234,19.8665,57300.0
2009-05-12 15:00:00,25.0,25.2,24.94,25.12,73400.0,19.8744,20.0334,19.8267,19.9698,73400.0
2009-05-12 15:30:00,25.15,25.17,24.99,25.01,120300.0,19.9936,20.0095,19.8665,19.8824,120300.0
2009-05-13 09:30:00,24.6,24.68,23.93,24.2,18100.0,19.5564,19.62,19.0238,19.2384,18100.0
2009-05-13 10:00:00,24.17,24.27,24.06,24.21,33900.0,19.2146,19.2941,19.1271,19.2464,33900.0
2009-05-13 10:30:00,24.21,24.25,24.03,24.06,22300.0,19.2464,19.2782,19.1033,19.1271,22300.0
2009-05-13 11:00:00,23.98,24.09,23.91,24.0,64700.0,19.0635,19.151,19.0079,19.0794,64700.0
2009-05-13 11:30:00,23.95,23.95,23.78,23.78,14200.0,19.0397,19.0397,18.9045,18.9045,14200.0
2009-05-13 12:00:00,23.78,23.88,23.74,23.84,26200.0,18.9045,18.984,18.8727,18.9522,26200.0
2009-05-13 12:30:00,23.84,23.86,23.74,23.74,22800.0,18.9522,18.9681,18.8727,18.8727,22800.0
2009-05-13 13:00:00,23.74,23.78,23.65,23.65,15300.0,18.8727,18.9045,18.8012,18.8012,15300.0
2009-05-13 13:30:00,23.67,23.83,23.63,23.83,21500.0,18.8171,18.9443,18.7853,18.9443,21500.0
2009-05-13 14:00:00,23.83,23.83,23.62,23.68,62100.0,18.9443,18.9443,18.7773,18.825,62100.0
2009-05-13 14:30:00,23.69,23.8,23.66,23.8,28800.0,18.833,18.9204,18.8091,18.9204,28800.0
2009-05-13 15:00:00,23.81,23.84,23.66,23.72,41900.0,18.9284,18.9522,18.8091,18.8568,41900.0
2009-05-13 15:30:00,23.73,23.85,23.66,23.71,105200.0,18.8648,18.9602,18.8091,18.8489,105200.0
2009-05-14 09:30:00,23.83,24.05,23.46,23.59,54500.0,18.9443,19.1192,18.6501,18.7535,54500.0
2009-05-14 10:00:00,23.56,23.83,23.56,23.64,33800.0,18.7296,18.9443,18.7296,18.7932,33800.0
2009-05-14 10:30:00,23.66,23.83,23.57,23.66,58400.0,18.8091,18.9443,18.7376,18.8091,58400.0
2009-05-14 11:00:00,23.68,23.9,23.68,23.82,43600.0,18.825,18.9999,18.825,18.9363,43600.0
2009-05-14 11:30:00,23.82,23.86,23.67,23.81,35200.0,18.9363,18.9681,18.8171,18.9284,35200.0
2009-05-14 12:00:00,23.79,23.99,23.78,23.86,48500.0,18.9125,19.0715,18.9045,18.9681,48500.0
2009-05-14 12:30:00,23.86,23.98,23.85,23.9,32300.0,18.9681,19.0635,18.9602,18.9999,32300.0
2009-05-14 13:00:00,23.86,23.88,23.7,23.71,16500.0,18.9681,18.984,18.8409,18.8489,16500.0
2009-05-14 13:30:00,23.72,23.89,23.71,23.78,23400.0,18.8568,18.992,18.8489,18.9045,23400.0
2009-05-14 14:00:00,23.79,23.91,23.79,23.83,9800.0,18.9125,19.0079,18.9125,18.9443,9800.0
2009-05-14 14:30:00,23.85,23.99,23.83,23.87,23000.0,18.9602,19.0715,18.9443,18.9761,23000.0
2009-05-14 15:00:00,23.88,23.9,23.74,23.78,23200.0,18.984,18.9999,18.8727,18.9045,23200.0
2009-05-14 15:30:00,23.77,23.8,23.59,23.62,65600.0,18.8966,18.9204,18.7535,18.7773,65600.0
2009-05-15 09:30:00,23.64,24.02,23.53,23.85,22000.0,18.7932,19.0953,18.7058,18.9602,22000.0
2009-05-15 10:00:00,23.82,23.89,23.63,23.87,50500.0,18.9363,18.992,18.7853,18.9761,50500.0
2009-05-15 10:30:00,23.85,24.19,23.85,24.19,22900.0,18.9602,19.2305,18.9602,19.2305,22900.0
2009-05-15 11:00:00,24.16,24.19,23.99,24.05,41300.0,19.2066,19.2305,19.0715,19.1192,41300.0
2009-05-15 11:30:00,24.06,24.1,23.79,23.79,33600.0,19.1271,19.1589,18.9125,18.9125,33600.0
2009-05-15 12:00:00,23.79,23.95,23.76,23.9,16300.0,18.9125,19.0397,18.8886,18.9999,16300.0
2009-05-15 12:30:00,23.9,23.93,23.79,23.83,21800.0,18.9999,19.0238,18.9125,18.9443,21800.0
2009-05-15 13:00:00,23.87,23.87,23.74,23.78,19500.0,18.9761,18.9761,18.8727,18.9045,19500.0
2009-05-15 13:30:00,23.79,23.8,23.68,23.73,17600.0,18.9125,18.9204,18.825,18.8648,17600.0
2009-05-15 14:00:00,23.71,23.83,23.68,23.76,16100.0,18.8489,18.9443,18.825,18.8886,16100.0
2009-05-15 14:30:00,23.76,23.76,23.56,23.67,25100.0,18.8886,18.8886,18.7296,18.8171,25100.0
2009-05-15 15:00:00,23.69,23.85,23.59,23.82,28800.0,18.833,18.9602,18.7535,18.9363,28800.0
2009-05-15 15:30:00,23.84,23.85,23.69,23.75,61600.0,18.9522,18.9602,18.833,18.8807,61600.0
2009-05-18 09:30:00,24.1,24.1,23.7,23.9,46900.0,19.1589,19.1589,18.8409,18.9999,46900.0
2009-05-18 10:00:00,23.9,23.9,23.64,23.7,56000.0,18.9999,18.9999,18.7932,18.8409,56000.0
2009-05-18 10:30:00,23.68,24.02,23.68,23.94,31200.0,18.825,19.0953,18.825,19.0317,31200.0
2009-05-18 11:00:00,23.96,23.99,23.82,23.85,36700.0,19.0476,19.0715,18.9363,18.9602,36700.0
2009-05-18 11:30:00,23.87,23.9,23.79,23.79,29500.0,18.9761,18.9999,18.9125,18.9125,29500.0
2009-05-18 12:00:00,23.79,23.94,23.78,23.94,34800.0,18.9125,19.0317,18.9045,19.0317,34800.0
2009-05-18 12:30:00,23.9,24.07,23.9,24.06,15400.0,18.9999,19.1351,18.9999,19.1271,15400.0
2009-05-18 13:00:00,24.06,24.09,23.96,24.08,28300.0,19.1271,19.151,19.0476,19.143,28300.0
2009-05-18 13:30:00,24.08,24.13,24.04,24.12,38600.0,19.143,19.1828,19.1112,19.1748,38600.0
2009-05-18 14:00:00,24.1,24.23,24.08,24.1,36400.0,19.1589,19.2623,19.143,19.1589,36400.0
2009-05-18 14:30:00,24.11,24.32,24.11,24.22,36900.0,19.1669,19.3338,19.1669,19.2543,36900.0
2009-05-18 15:00:00,24.22,24.26,24.16,24.18,56700.0,19.2543,19.2861,19.2066,19.2225,56700.0
2009-05-18 15:30:00,24.19,24.27,24.14,24.26,109300.0,19.2305,19.2941,19.1907,19.2861,109300.0
2009-05-19 09:30:00,24.29,24.47,23.95,24.03,41700.0,19.31,19.4531,19.0397,19.1033,41700.0
2009-05-19 10:00:00,23.98,24.15,23.89,24.15,27900.0,19.0635,19.1987,18.992,19.1987,27900.0
2009-05-19 10:30:00,24.19,24.42,24.18,24.42,38800.0,19.2305,19.4133,19.2225,19.4133,38800.0
2009-05-19 11:00:00,24.38,24.44,24.3,24.38,54600.0,19.3815,19.4292,19.3179,19.3815,54600.0
2009-05-19 11:30:00,24.39,24.44,24.33,24.38,31400.0,19.3895,19.4292,19.3418,19.3815,31400.0
2009-05-19 12:00:00,24.4,24.43,24.32,24.4,33300.0,19.3974,19.4213,19.3338,19.3974,33300.0
2009-05-19 12:30:00,24.41,24.41,24.21,24.21,21400.0,19.4054,19.4054,19.2464,19.2464,21400.0
2009-05-19 13:00:00,24.18,24.34,24.16,24.29,46100.0,19.2225,19.3497,19.2066,19.31,46100.0
2009-05-19 13:30:00,24.31,24.35,24.24,24.34,35300.0,19.3259,19.3577,19.2702,19.3497,35300.0
2009-05-19 14:00:00,24.31,24.46,24.24,24.46,29500.0,19.3259,19.4451,19.2702,19.4451,29500.0
2009-05-19 14:30:00,24.45,24.54,24.43,24.5,31900.0,19.4372,19.5087,19.4213,19.4769,31900.0
2009-05-19 15:00:00,24.5,24.55,24.47,24.5,58400.0,19.4769,19.5167,19.4531,19.4769,58400.0
2009-05-19 15:30:00,24.51,24.51,24.28,24.35,97900.0,19.4849,19.4849,19.302,19.3577,97900.0
2009-05-20 09:30:00,24.38,24.67,24.25,24.5,37100.0,19.3815,19.6121,19.2782,19.4769,37100.0
2009-05-20 10:00:00,24.5,24.86,24.48,24.75,53500.0,19.4769,19.7631,19.461,19.6757,53500.0
2009-05-20 10:30:00,24.73,24.78,24.54,24.59,42200.0,19.6598,19.6995,19.5087,19.5485,42200.0
2009-05-20 11:00:00,24.59,24.66,24.47,24.47,23900.0,19.5485,19.6041,19.4531,19.4531,23900.0
2009-05-20 11:30:00,24.49,24.58,24.21,24.23,43500.0,19.469,19.5405,19.2464,19.2623,43500.0
2009-05-20 12:00:00,24.21,24.55,24.2,24.22,31600.0,19.2464,19.5167,19.2384,19.2543,31600.0
2009-05-20 12:30:00,24.24,24.25,24.04,24.05,15100.0,19.2702,19.2782,19.1112,19.1192,15100.0
2009-05-20 13:00:00,24.05,24.19,24.04,24.19,42200.0,19.1192,19.2305,19.1112,19.2305,42200.0
2009-05-20 13:30:00,24.19,24.31,24.16,24.25,23100.0,19.2305,19.3259,19.2066,19.2782,23100.0
2009-05-20 14:00:00,24.23,24.33,24.07,24.28,41000.0,19.2623,19.3418,19.1351,19.302,41000.0
2009-05-20 14:30:00,24.27,24.55,24.13,24.19,26700.0,19.2941,19.5167,19.1828,19.2305,26700.0
2009-05-20 15:00:00,24.19,24.2,23.9,23.91,37800.0,19.2305,19.2384,18.9999,19.0079,37800.0
2009-05-20 15:30:00,23.94,23.97,23.75,23.79,59600.0,19.0317,19.0556,18.8807,18.9125,59600.0
2009-05-21 09:30:00,23.55,23.64,23.28,23.3,76900.0,18.7217,18.7932,18.507,18.5229,76900.0
2009-05-21 10:00:00,23.24,23.42,23.22,23.23,50500.0,18.4752,18.6183,18.4593,18.4673,50500.0
2009-05-21 10:30:00,23.22,23.38,23.19,23.24,39500.0,18.4593,18.5865,18.4355,18.4752,39500.0
2009-05-21 11:00:00,23.19,23.24,23.06,23.16,40600.0,18.4355,18.4752,18.3321,18.4116,40600.0
2009-05-21 11:30:00,23.16,23.25,23.1,23.25,23300.0,18.4116,18.4832,18.3639,18.4832,23300.0
2009-05-21 12:00:00,23.26,23.29,23.15,23.19,19200.0,18.4911,18.515,18.4037,18.4355,19200.0
2009-05-21 12:30:00,23.19,23.34,23.18,23.28,34200.0,18.4355,18.5547,18.4275,18.507,34200.0
2009-05-21 13:00:00,23.33,23.37,23.14,23.14,32800.0,18.5468,18.5786,18.3957,18.3957,32800.0
2009-05-21 13:30:00,23.14,23.15,23.05,23.12,36800.0,18.3957,18.4037,18.3242,18.3798,36800.0
2009-05-21 14:00:00,23.14,23.19,22.96,23.03,21700.0,18.3957,18.4355,18.2526,18.3083,21700.0
2009-05-21 14:30:00,23.02,23.07,22.91,23.04,29200.0,18.3003,18.3401,18.2129,18.3162,29200.0
2009-05-21 15:00:00,23.05,23.14,23.0,23.11,50200.0,18.3242,18.3957,18.2844,18.3719,50200.0
2009-05-21 15:30:00,23.11,23.25,23.06,23.17,111400.0,18.3719,18.4832,18.3321,18.4196,111400.0
2009-05-22 09:30:00,23.25,23.68,23.0,23.17,34100.0,18.4832,18.825,18.2844,18.4196,34100.0
2009-05-22 10:00:00,23.18,23.48,23.1,23.41,24100.0,18.4275,18.666,18.3639,18.6104,24100.0
2009-05-22 10:30:00,23.37,23.54,23.35,23.54,21500.0,18.5786,18.7137,18.5627,18.7137,21500.0
2009-05-22 11:00:00,23.54,23.61,23.46,23.57,34600.0,18.7137,18.7694,18.6501,18.7376,34600.0
2009-05-22 11:30:00,23.57,23.58,23.43,23.43,18900.0,18.7376,18.7455,18.6263,18.6263,18900.0
2009-05-22 12:00:00,23.47,23.57,23.32,23.34,14100.0,18.6581,18.7376,18.5388,18.5547,14100.0
2009-05-22 12:30:00,23.33,23.47,23.3,23.47,7400.0,18.5468,18.6581,18.5229,18.6581,7400.0
2009-05-22 13:00:00,23.43,23.47,23.39,23.39,16600.0,18.6263,18.6581,18.5945,18.5945,16600.0
2009-05-22 13:30:00,23.37,23.42,23.3,23.42,20700.0,18.5786,18.6183,18.5229,18.6183,20700.0
2009-05-22 14:00:00,23.43,23.43,23.34,23.38,22300.0,18.6263,18.6263,18.5547,18.5865,22300.0
2009-05-22 14:30:00,23.38,23.43,23.33,23.42,19900.0,18.5865,18.6263,18.5468,18.6183,19900.0
2009-05-22 15:00:00,23.43,23.49,23.23,23.27,31500.0,18.6263,18.674,18.4673,18.4991,31500.0
2009-05-22 15:30:00,23.28,23.38,23.08,23.1,48900.0,18.507,18.5865,18.348,18.3639,48900.0
2009-05-26 09:30:00,22.81,23.33,22.81,23.33,50000.0,18.1334,18.5468,18.1334,18.5468,50000.0
2009-05-26 10:00:00,23.32,23.91,23.3,23.79,76300.0,18.5388,19.0079,18.5229,18.9125,76300.0
2009-05-26 10:30:00,23.79,23.99,23.79,23.87,46500.0,18.9125,19.0715,18.9125,18.9761,46500.0
2009-05-26 11:00:00,23.86,23.86,23.74,23.74,40500.0,18.9681,18.9681,18.8727,18.8727,40500.0
2009-05-26 11:30:00,23.75,23.89,23.71,23.84,50800.0,18.8807,18.992,18.8489,18.9522,50800.0
2009-05-26 12:00:00,23.85,23.89,23.74,23.77,47900.0,18.9602,18.992,18.8727,18.8966,47900.0
2009-05-26 12:30:00,23.78,23.84,23.75,23.81,52000.0,18.9045,18.9522,18.8807,18.9284,52000.0
2009-05-26 13:00:00,23.79,23.89,23.79,23.8,43000.0,18.9125,18.992,18.9125,18.9204,43000.0
2009-05-26 13:30:00,23.8,23.84,23.76,23.8,45700.0,18.9204,18.9522,18.8886,18.9204,45700.0
2009-05-26 14:00:00,23.8,23.86,23.7,23.73,50700.0,18.9204,18.9681,18.8409,18.8648,50700.0
2009-05-26 14:30:00,23.73,23.8,23.67,23.68,35000.0,18.8648,18.9204,18.8171,18.825,35000.0
2009-05-26 15:00:00,23.67,23.77,23.55,23.57,66900.0,18.8171,18.8966,18.7217,18.7376,66900.0
2009-05-26 15:30:00,23.56,23.68,23.48,23.64,130400.0,18.7296,18.825,18.666,18.7932,130400.0
2009-05-27 09:30:00,23.64,23.64,23.28,23.5,40700.0,18.7932,18.7932,18.507,18.6819,40700.0
2009-05-27 10:00:00,23.5,23.94,23.33,23.93,209900.0,18.6819,19.0317,18.5468,19.0238,209900.0
2009-05-27 10:30:00,23.94,23.97,23.84,23.97,71800.0,19.0317,19.0556,18.9522,19.0556,71800.0
2009-05-27 11:00:00,23.95,24.12,23.85,24.07,57500.0,19.0397,19.1748,18.9602,19.1351,57500.0
2009-05-27 11:30:00,24.1,24.16,24.0,24.04,14000.0,19.1589,19.2066,19.0794,19.1112,14000.0
2009-05-27 12:00:00,24.06,24.13,24.03,24.06,19000.0,19.1271,19.1828,19.1033,19.1271,19000.0
2009-05-27 12:30:00,24.05,24.06,23.9,23.91,15400.0,19.1192,19.1271,18.9999,19.0079,15400.0
2009-05-27 13:00:00,23.91,24.07,23.91,24.06,25900.0,19.0079,19.1351,19.0079,19.1271,25900.0
2009-05-27 13:30:00,24.06,24.06,23.65,23.71,34100.0,19.1271,19.1271,18.8012,18.8489,34100.0
2009-05-27 14:00:00,23.7,23.75,23.61,23.68,27700.0,18.8409,18.8807,18.7694,18.825,27700.0
2009-05-27 14:30:00,23.67,23.93,23.61,23.78,64500.0,18.8171,19.0238,18.7694,18.9045,64500.0
2009-05-27 15:00:00,23.75,23.88,23.57,23.6,43600.0,18.8807,18.984,18.7376,18.7614,43600.0
2009-05-27 15:30:00,23.59,23.64,23.44,23.53,164000.0,18.7535,18.7932,18.6342,18.7058,164000.0
2009-05-28 09:30:00,23.62,23.62,23.2,23.22,35400.0,18.7773,18.7773,18.4434,18.4593,35400.0
2009-05-28 10:00:00,23.18,23.18,22.77,22.91,20700.0,18.4275,18.4275,18.1016,18.2129,20700.0
2009-05-28 10:30:00,22.93,23.06,22.88,23.05,16300.0,18.2288,18.3321,18.1891,18.3242,16300.0
2009-05-28 11:00:00,23.06,23.23,23.04,23.1,14100.0,18.3321,18.4673,18.3162,18.3639,14100.0
2009-05-28 11:30:00,23.09,23.24,23.05,23.22,16700.0,18.356,18.4752,18.3242,18.4593,16700.0
2009-05-28 12:00:00,23.22,23.26,22.93,22.96,16600.0,18.4593,18.4911,18.2288,18.2526,16600.0
2009-05-28 12:30:00,22.94,22.96,22.8,22.84,10400.0,18.2368,18.2526,18.1255,18.1573,10400.0
2009-05-28 13:00:00,22.88,23.3,22.86,23.26,25900.0,18.1891,18.5229,18.1732,18.4911,25900.0
2009-05-28 13:30:00,23.25,23.32,23.07,23.15,13400.0,18.4832,18.5388,18.3401,18.4037,13400.0
2009-05-28 14:00:00,23.16,23.35,23.15,23.31,14900.0,18.4116,18.5627,18.4037,18.5309,14900.0
2009-05-28 14:30:00,23.31,23.44,23.25,23.33,29800.0,18.5309,18.6342,18.4832,18.5468,29800.0
2009-05-28 15:00:00,23.34,23.4,23.19,23.29,37300.0,18.5547,18.6024,18.4355,18.515,37300.0
2009-05-28 15:30:00,23.27,23.36,23.22,23.27,40200.0,18.4991,18.5706,18.4593,18.4991,40200.0
2009-05-29 09:30:00,23.36,23.49,23.11,23.19,17800.0,18.5706,18.674,18.3719,18.4355,17800.0
2009-05-29 10:00:00,23.14,23.32,23.1,23.29,27500.0,18.3957,18.5388,18.3639,18.515,27500.0
2009-05-29 10:30:00,23.27,23.31,22.99,23.07,31500.0,18.4991,18.5309,18.2765,18.3401,31500.0
2009-05-29 11:00:00,23.06,23.1,22.92,22.97,22200.0,18.3321,18.3639,18.2209,18.2606,22200.0
2009-05-29 11:30:00,22.93,23.02,22.87,22.9,16200.0,18.2288,18.3003,18.1811,18.205,16200.0
2009-05-29 12:00:00,22.88,23.07,22.88,23.05,28400.0,18.1891,18.3401,18.1891,18.3242,28400.0
2009-05-29 12:30:00,23.07,23.08,22.96,23.01,13300.0,18.3401,18.348,18.2526,18.2924,13300.0
2009-05-29 13:00:00,22.99,23.08,22.98,23.05,10200.0,18.2765,18.348,18.2685,18.3242,10200.0
2009-05-29 13:30:00,23.05,23.13,23.03,23.06,14900.0,18.3242,18.3878,18.3083,18.3321,14900.0
2009-05-29 14:00:00,23.07,23.12,23.04,23.08,12600.0,18.3401,18.3798,18.3162,18.348,12600.0
2009-05-29 14:30:00,23.09,23.1,22.92,23.01,12200.0,18.356,18.3639,18.2209,18.2924,12200.0
2009-05-29 15:00:00,23.0,23.11,22.99,23.1,23700.0,18.2844,18.3719,18.2765,18.3639,23700.0
2009-05-29 15:30:00,23.1,23.32,23.02,23.32,76900.0,18.3639,18.5388,18.3003,18.5388,76900.0
2009-06-01 09:30:00,23.77,24.32,23.7,24.24,26600.0,18.8966,19.3338,18.8409,19.2702,26600.0
2009-06-01 10:00:00,24.25,24.7,24.24,24.65,29100.0,19.2782,19.6359,19.2702,19.5962,29100.0
2009-06-01 10:30:00,24.61,24.69,24.56,24.56,20900.0,19.5644,19.628,19.5246,19.5246,20900.0
2009-06-01 11:00:00,24.59,24.6,24.51,24.56,25900.0,19.5485,19.5564,19.4849,19.5246,25900.0
2009-06-01 11:30:00,24.56,24.56,24.5,24.53,17400.0,19.5246,19.5246,19.4769,19.5008,17400.0
2009-06-01 12:00:00,24.53,24.57,24.47,24.5,24900.0,19.5008,19.5326,19.4531,19.4769,24900.0
2009-06-01 12:30:00,24.49,24.52,24.42,24.43,29200.0,19.469,19.4928,19.4133,19.4213,29200.0
2009-06-01 13:00:00,24.44,24.44,24.33,24.33,17800.0,19.4292,19.4292,19.3418,19.3418,17800.0
2009-06-01 13:30:00,24.33,24.35,24.29,24.35,32200.0,19.3418,19.3577,19.31,19.3577,32200.0
2009-06-01 14:00:00,24.33,24.41,24.29,24.31,38900.0,19.3418,19.4054,19.31,19.3259,38900.0
2009-06-01 14:30:00,24.3,24.35,24.25,24.27,47900.0,19.3179,19.3577,19.2782,19.2941,47900.0
2009-06-01 15:00:00,24.28,24.28,24.09,24.18,105200.0,19.302,19.302,19.151,19.2225,105200.0
2009-06-01 15:30:00,24.17,24.32,24.11,24.17,121200.0,19.2146,19.3338,19.1669,19.2146,121200.0
2009-06-02 09:30:00,24.16,24.29,23.8,24.2,39200.0,19.2066,19.31,18.9204,19.2384,39200.0
2009-06-02 10:00:00,24.23,24.51,24.2,24.44,45800.0,19.2623,19.4849,19.2384,19.4292,45800.0
2009-06-02 10:30:00,24.42,24.52,24.37,24.51,20200.0,19.4133,19.4928,19.3736,19.4849,20200.0
2009-06-02 11:00:00,24.48,24.6,24.45,24.56,18100.0,19.461,19.5564,19.4372,19.5246,18100.0
2009-06-02 11:30:00,24.55,24.55,24.4,24.54,19100.0,19.5167,19.5167,19.3974,19.5087,19100.0
2009-06-02 12:00:00,24.54,24.57,24.42,24.43,22100.0,19.5087,19.5326,19.4133,19.4213,22100.0
2009-06-02 12:30:00,24.43,24.49,24.4,24.45,27100.0,19.4213,19.469,19.3974,19.4372,27100.0
2009-06-02 13:00:00,24.44,24.45,24.35,24.41,29500.0,19.4292,19.4372,19.3577,19.4054,29500.0
2009-06-02 13:30:00,24.41,24.42,24.38,24.41,30800.0,19.4054,19.4133,19.3815,19.4054,30800.0
2009-06-02 14:00:00,24.42,24.52,24.36,24.43,40300.0,19.4133,19.4928,19.3656,19.4213,40300.0
2009-06-02 14:30:00,24.43,24.45,24.38,24.38,33200.0,19.4213,19.4372,19.3815,19.3815,33200.0
2009-06-02 15:00:00,24.4,24.46,24.33,24.34,35000.0,19.3974,19.4451,19.3418,19.3497,35000.0
2009-06-02 15:30:00,24.34,24.46,24.27,24.31,73600.0,19.3497,19.4451,19.2941,19.3259,73600.0
2009-06-03 09:30:00,24.39,24.55,24.11,24.39,35600.0,19.3895,19.5167,19.1669,19.3895,35600.0
2009-06-03 10:00:00,24.34,24.4,24.26,24.4,34700.0,19.3497,19.3974,19.2861,19.3974,34700.0
2009-06-03 10:30:00,24.4,24.47,24.28,24.45,20500.0,19.3974,19.4531,19.302,19.4372,20500.0
2009-06-03 11:00:00,24.45,24.48,24.31,24.44,18200.0,19.4372,19.461,19.3259,19.4292,18200.0
2009-06-03 11:30:00,24.44,24.55,24.41,24.44,29200.0,19.4292,19.5167,19.4054,19.4292,29200.0
2009-06-03 12:00:00,24.44,24.44,24.36,24.4,21400.0,19.4292,19.4292,19.3656,19.3974,21400.0
2009-06-03 12:30:00,24.39,24.42,24.33,24.36,37400.0,19.3895,19.4133,19.3418,19.3656,37400.0
2009-06-03 13:00:00,24.35,24.37,24.26,24.27,14100.0,19.3577,19.3736,19.2861,19.2941,14100.0
2009-06-03 13:30:00,24.26,24.3,24.16,24.26,15400.0,19.2861,19.3179,19.2066,19.2861,15400.0
2009-06-03 14:00:00,24.25,24.31,24.22,24.3,16700.0,19.2782,19.3259,19.2543,19.3179,16700.0
2009-06-03 14:30:00,24.3,24.36,24.22,24.33,40700.0,19.3179,19.3656,19.2543,19.3418,40700.0
2009-06-03 15:00:00,24.33,24.35,24.26,24.28,17900.0,19.3418,19.3577,19.2861,19.302,17900.0
2009-06-03 15:30:00,24.26,24.41,24.21,24.41,36700.0,19.2861,19.4054,19.2464,19.4054,36700.0
2009-06-04 09:30:00,24.41,24.83,24.26,24.37,18800.0,19.4054,19.7393,19.2861,19.3736,18800.0
2009-06-04 10:00:00,24.36,24.42,24.21,24.4,12000.0,19.3656,19.4133,19.2464,19.3974,12000.0
2009-06-04 10:30:00,24.44,24.62,24.38,24.61,16400.0,19.4292,19.5723,19.3815,19.5644,16400.0
2009-06-04 11:00:00,24.61,24.61,24.45,24.47,13400.0,19.5644,19.5644,19.4372,19.4531,13400.0
2009-06-04 11:30:00,24.49,24.5,24.45,24.45,7700.0,19.469,19.4769,19.4372,19.4372,7700.0
2009-06-04 12:00:00,24.39,24.47,24.36,24.46,7600.0,19.3895,19.4531,19.3656,19.4451,7600.0
2009-06-04 12:30:00,24.45,24.5,24.42,24.48,13900.0,19.4372,19.4769,19.4133,19.461,13900.0
2009-06-04 13:00:00,24.49,24.63,24.48,24.62,20500.0,19.469,19.5803,19.461,19.5723,20500.0
2009-06-04 13:30:00,24.63,24.78,24.62,24.71,28700.0,19.5803,19.6995,19.5723,19.6439,28700.0
2009-06-04 14:00:00,24.7,24.72,24.63,24.69,40200.0,19.6359,19.6518,19.5803,19.628,40200.0
2009-06-04 14:30:00,24.68,24.71,24.59,24.61,17000.0,19.62,19.6439,19.5485,19.5644,17000.0
2009-06-04 15:00:00,24.6,24.68,24.59,24.68,85300.0,19.5564,19.62,19.5485,19.62,85300.0
2009-06-04 15:30:00,24.68,24.75,24.61,24.73,33100.0,19.62,19.6757,19.5644,19.6598,33100.0
2009-06-05 09:30:00,24.87,25.33,24.87,25.11,75500.0,19.7711,20.1367,19.7711,19.9618,75500.0
2009-06-05 10:00:00,25.08,25.24,24.92,25.16,70000.0,19.938,20.0652,19.8108,20.0016,70000.0
2009-06-05 10:30:00,25.16,25.23,25.1,25.16,65100.0,20.0016,20.0572,19.9539,20.0016,65100.0
2009-06-05 11:00:00,25.19,25.39,25.18,25.24,27000.0,20.0254,20.1844,20.0175,20.0652,27000.0
2009-06-05 11:30:00,25.23,25.34,25.18,25.31,20100.0,20.0572,20.1447,20.0175,20.1208,20100.0
2009-06-05 12:00:00,25.31,25.45,25.28,25.42,18400.0,20.1208,20.2321,20.097,20.2083,18400.0
2009-06-05 12:30:00,25.42,25.47,25.36,25.42,17100.0,20.2083,20.248,20.1606,20.2083,17100.0
2009-06-05 13:00:00,25.43,25.56,25.41,25.56,42700.0,20.2162,20.3196,20.2003,20.3196,42700.0
2009-06-05 13:30:00,25.55,25.61,25.43,25.46,109000.0,20.3116,20.3593,20.2162,20.2401,109000.0
2009-06-05 14:00:00,25.47,25.47,25.26,25.3,40100.0,20.248,20.248,20.0811,20.1129,40100.0
2009-06-05 14:30:00,25.31,25.39,25.26,25.37,40000.0,20.1208,20.1844,20.0811,20.1685,40000.0
2009-06-05 15:00:00,25.36,25.42,25.29,25.3,50900.0,20.1606,20.2083,20.1049,20.1129,50900.0
2009-06-05 15:30:00,25.3,25.48,25.29,25.41,107800.0,20.1129,20.256,20.1049,20.2003,107800.0
2009-06-08 09:30:00,25.1,25.25,24.85,25.16,38700.0,19.9539,20.0731,19.7552,20.0016,38700.0
2009-06-08 10:00:00,25.14,25.22,24.99,25.03,33800.0,19.9857,20.0493,19.8665,19.8983,33800.0
2009-06-08 10:30:00,25.01,25.26,25.01,25.21,32500.0,19.8824,20.0811,19.8824,20.0413,32500.0
2009-06-08 11:00:00,25.16,25.21,25.08,25.1,13500.0,20.0016,20.0413,19.938,19.9539,13500.0
2009-06-08 11:30:00,25.09,25.16,25.07,25.11,15200.0,19.9459,20.0016,19.93,19.9618,15200.0
2009-06-08 12:00:00,25.1,25.11,24.96,24.98,11900.0,19.9539,19.9618,19.8426,19.8585,11900.0
2009-06-08 12:30:00,24.98,25.07,24.96,25.06,16100.0,19.8585,19.93,19.8426,19.9221,16100.0
2009-06-08 13:00:00,25.07,25.15,25.05,25.13,17800.0,19.93,19.9936,19.9141,19.9777,17800.0
2009-06-08 13:30:00,25.13,25.3,25.1,25.22,51000.0,19.9777,20.1129,19.9539,20.0493,51000.0
2009-06-08 14:00:00,25.22,25.23,25.11,25.14,21500.0,20.0493,20.0572,19.9618,19.9857,21500.0
2009-06-08 14:30:00,25.13,25.18,25.09,25.15,29000.0,19.9777,20.0175,19.9459,19.9936,29000.0
2009-06-08 15:00:00,25.15,25.39,25.12,25.34,73400.0,19.9936,20.1844,19.9698,20.1447,73400.0
2009-06-08 15:30:00,25.34,25.55,25.32,25.33,107300.0,20.1447,20.3116,20.1288,20.1367,107300.0
2009-06-09 09:30:00,25.35,25.63,25.35,25.49,38100.0,20.1526,20.3752,20.1526,20.2639,38100.0
2009-06-09 10:00:00,25.49,25.55,25.21,25.24,54800.0,20.2639,20.3116,20.0413,20.0652,54800.0
2009-06-09 10:30:00,25.23,25.29,25.13,25.18,19300.0,20.0572,20.1049,19.9777,20.0175,19300.0
2009-06-09 11:00:00,25.21,25.21,25.12,25.18,24100.0,20.0413,20.0413,19.9698,20.0175,24100.0
2009-06-09 11:30:00,25.17,25.26,25.15,25.25,14000.0,20.0095,20.0811,19.9936,20.0731,14000.0
2009-06-09 12:00:00,25.25,25.37,25.24,25.37,12500.0,20.0731,20.1685,20.0652,20.1685,12500.0
2009-06-09 12:30:00,25.38,25.4,25.3,25.36,15500.0,20.1765,20.1924,20.1129,20.1606,15500.0
2009-06-09 13:00:00,25.38,25.4,25.24,25.37,38100.0,20.1765,20.1924,20.0652,20.1685,38100.0
2009-06-09 13:30:00,25.37,25.37,25.27,25.33,19700.0,20.1685,20.1685,20.089,20.1367,19700.0
2009-06-09 14:00:00,25.36,25.38,25.3,25.35,40900.0,20.1606,20.1765,20.1129,20.1526,40900.0
2009-06-09 14:30:00,25.35,25.46,25.33,25.35,30600.0,20.1526,20.2401,20.1367,20.1526,30600.0
2009-06-09 15:00:00,25.34,25.37,25.24,25.3,37900.0,20.1447,20.1685,20.0652,20.1129,37900.0
2009-06-09 15:30:00,25.3,25.38,25.25,25.26,86300.0,20.1129,20.1765,20.0731,20.0811,86300.0
2009-06-10 09:30:00,25.5,25.66,25.35,25.63,35700.0,20.2719,20.3991,20.1526,20.3752,35700.0
2009-06-10 10:00:00,25.61,25.63,25.27,25.29,55000.0,20.3593,20.3752,20.089,20.1049,55000.0
2009-06-10 10:30:00,25.32,25.35,25.08,25.13,45000.0,20.1288,20.1526,19.938,19.9777,45000.0
2009-06-10 11:00:00,25.11,25.17,25.04,25.17,25600.0,19.9618,20.0095,19.9062,20.0095,25600.0
2009-06-10 11:30:00,25.14,25.23,25.14,25.19,9300.0,19.9857,20.0572,19.9857,20.0254,9300.0
2009-06-10 12:00:00,25.21,25.35,25.2,25.32,15700.0,20.0413,20.1526,20.0334,20.1288,15700.0
2009-06-10 12:30:00,25.3,25.32,25.24,25.31,52600.0,20.1129,20.1288,20.0652,20.1208,52600.0
2009-06-10 13:00:00,25.29,25.29,25.06,25.07,27500.0,20.1049,20.1049,19.9221,19.93,27500.0
2009-06-10 13:30:00,25.07,25.07,24.99,25.02,26800.0,19.93,19.93,19.8665,19.8903,26800.0
2009-06-10 14:00:00,25.02,25.22,24.97,25.2,26200.0,19.8903,20.0493,19.8506,20.0334,26200.0
2009-06-10 14:30:00,25.17,25.35,25.15,25.31,19300.0,20.0095,20.1526,19.9936,20.1208,19300.0
2009-06-10 15:00:00,25.3,25.3,25.13,25.17,25800.0,20.1129,20.1129,19.9777,20.0095,25800.0
2009-06-10 15:30:00,25.17,25.47,25.17,25.44,72500.0,20.0095,20.248,20.0095,20.2242,72500.0
2009-06-11 09:30:00,25.5,25.75,25.49,25.64,40400.0,20.2719,20.4706,20.2639,20.3832,40400.0
2009-06-11 10:00:00,25.64,25.79,25.6,25.65,26800.0,20.3832,20.5024,20.3514,20.3911,26800.0
2009-06-11 10:30:00,25.65,25.68,25.45,25.45,25800.0,20.3911,20.415,20.2321,20.2321,25800.0
2009-06-11 11:00:00,25.44,25.46,25.35,25.39,21800.0,20.2242,20.2401,20.1526,20.1844,21800.0
2009-06-11 11:30:00,25.4,25.42,25.24,25.28,21400.0,20.1924,20.2083,20.0652,20.097,21400.0
2009-06-11 12:00:00,25.29,25.32,25.14,25.16,92200.0,20.1049,20.1288,19.9857,20.0016,92200.0
2009-06-11 12:30:00,25.14,25.22,25.13,25.22,90400.0,19.9857,20.0493,19.9777,20.0493,90400.0
2009-06-11 13:00:00,25.22,25.47,25.2,25.47,21500.0,20.0493,20.248,20.0334,20.248,21500.0
2009-06-11 13:30:00,25.49,25.52,25.41,25.43,26400.0,20.2639,20.2878,20.2003,20.2162,26400.0
2009-06-11 14:00:00,25.43,25.43,25.27,25.31,40200.0,20.2162,20.2162,20.089,20.1208,40200.0
2009-06-11 14:30:00,25.32,25.33,25.23,25.31,63400.0,20.1288,20.1367,20.0572,20.1208,63400.0
2009-06-11 15:00:00,25.3,25.38,25.26,25.34,30500.0,20.1129,20.1765,20.0811,20.1447,30500.0
2009-06-11 15:30:00,25.31,25.43,25.21,25.25,70100.0,20.1208,20.2162,20.0413,20.0731,70100.0
2009-06-12 09:30:00,25.18,25.18,24.7,24.82,242100.0,20.0175,20.0175,19.6359,19.7313,242100.0
2009-06-12 10:00:00,24.82,25.01,24.68,24.93,38500.0,19.7313,19.8824,19.62,19.8188,38500.0
2009-06-12 10:30:00,24.94,25.11,24.88,25.07,20500.0,19.8267,19.9618,19.779,19.93,20500.0
2009-06-12 11:00:00,25.08,25.14,25.04,25.09,36300.0,19.938,19.9857,19.9062,19.9459,36300.0
2009-06-12 11:30:00,25.1,25.13,25.0,25.06,11800.0,19.9539,19.9777,19.8744,19.9221,11800.0
2009-06-12 12:00:00,25.05,25.06,24.99,25.01,9600.0,19.9141,19.9221,19.8665,19.8824,9600.0
2009-06-12 12:30:00,25.01,25.09,24.98,25.09,11100.0,19.8824,19.9459,19.8585,19.9459,11100.0
2009-06-12 13:00:00,25.08,25.13,25.04,25.07,25600.0,19.938,19.9777,19.9062,19.93,25600.0
2009-06-12 13:30:00,25.08,25.17,25.06,25.17,12500.0,19.938,20.0095,19.9221,20.0095,12500.0
2009-06-12 14:00:00,25.16,25.16,25.08,25.14,23700.0,20.0016,20.0016,19.938,19.9857,23700.0
2009-06-12 14:30:00,25.14,25.35,25.14,25.27,30900.0,19.9857,20.1526,19.9857,20.089,30900.0
2009-06-12 15:00:00,25.28,25.29,25.21,25.25,26800.0,20.097,20.1049,20.0413,20.0731,26800.0
2009-06-12 15:30:00,25.24,25.28,25.12,25.25,49000.0,20.0652,20.097,19.9698,20.0731,49000.0
2009-06-15 09:30:00,24.99,24.99,24.36,24.6,85200.0,19.8665,19.8665,19.3656,19.5564,85200.0
2009-06-15 10:00:00,24.57,24.59,24.44,24.5,53200.0,19.5326,19.5485,19.4292,19.4769,53200.0
2009-06-15 10:30:00,24.5,24.59,24.34,24.47,135100.0,19.4769,19.5485,19.3497,19.4531,135100.0
2009-06-15 11:00:00,24.45,24.49,24.4,24.45,38000.0,19.4372,19.469,19.3974,19.4372,38000.0
2009-06-15 11:30:00,24.47,24.65,24.47,24.58,9600.0,19.4531,19.5962,19.4531,19.5405,9600.0
2009-06-15 12:00:00,24.59,24.6,24.52,24.54,19800.0,19.5485,19.5564,19.4928,19.5087,19800.0
2009-06-15 12:30:00,24.52,24.65,24.52,24.64,10300.0,19.4928,19.5962,19.4928,19.5882,10300.0
2009-06-15 13:00:00,24.62,24.65,24.54,24.54,16800.0,19.5723,19.5962,19.5087,19.5087,16800.0
2009-06-15 13:30:00,24.55,24.64,24.54,24.57,37100.0,19.5167,19.5882,19.5087,19.5326,37100.0
2009-06-15 14:00:00,24.56,24.66,24.52,24.63,18600.0,19.5246,19.6041,19.4928,19.5803,18600.0
2009-06-15 14:30:00,24.62,24.62,24.49,24.57,48300.0,19.5723,19.5723,19.469,19.5326,48300.0
2009-06-15 15:00:00,24.58,24.65,24.54,24.62,39400.0,19.5405,19.5962,19.5087,19.5723,39400.0
2009-06-15 15:30:00,24.61,24.7,24.49,24.62,100300.0,19.5644,19.6359,19.469,19.5723,100300.0
2009-06-16 09:30:00,24.83,24.94,24.58,24.86,85500.0,19.7393,19.8267,19.5405,19.7631,85500.0
2009-06-16 10:00:00,24.84,24.97,24.78,24.88,57900.0,19.7472,19.8506,19.6995,19.779,57900.0
2009-06-16 10:30:00,24.86,24.89,24.8,24.86,51000.0,19.7631,19.787,19.7154,19.7631,51000.0
2009-06-16 11:00:00,24.88,24.93,24.85,24.9,33700.0,19.779,19.8188,19.7552,19.7949,33700.0
2009-06-16 11:30:00,24.89,24.93,24.8,24.82,129500.0,19.787,19.8188,19.7154,19.7313,129500.0
2009-06-16 12:00:00,24.82,24.86,24.78,24.86,42400.0,19.7313,19.7631,19.6995,19.7631,42400.0
2009-06-16 12:30:00,24.83,24.85,24.54,24.65,44600.0,19.7393,19.7552,19.5087,19.5962,44600.0
2009-06-16 13:00:00,24.65,24.65,24.59,24.61,37000.0,19.5962,19.5962,19.5485,19.5644,37000.0
2009-06-16 13:30:00,24.62,24.71,24.6,24.71,30000.0,19.5723,19.6439,19.5564,19.6439,30000.0
2009-06-16 14:00:00,24.69,24.7,24.55,24.55,44900.0,19.628,19.6359,19.5167,19.5167,44900.0
2009-06-16 14:30:00,24.55,24.74,24.51,24.71,55100.0,19.5167,19.6677,19.4849,19.6439,55100.0
2009-06-16 15:00:00,24.73,24.82,24.62,24.79,160900.0,19.6598,19.7313,19.5723,19.7075,160900.0
2009-06-16 15:30:00,24.78,24.95,24.68,24.72,201100.0,19.6995,19.8347,19.62,19.6518,201100.0
2009-06-17 09:30:00,24.78,24.91,24.04,24.16,95000.0,19.6995,19.8029,19.1112,19.2066,95000.0
2009-06-17 10:00:00,24.13,24.61,24.12,24.53,50100.0,19.1828,19.5644,19.1748,19.5008,50100.0
2009-06-17 10:30:00,24.52,24.52,24.33,24.4,42500.0,19.4928,19.4928,19.3418,19.3974,42500.0
2009-06-17 11:00:00,24.43,24.56,24.37,24.49,24300.0,19.4213,19.5246,19.3736,19.469,24300.0
2009-06-17 11:30:00,24.49,24.63,24.48,24.61,24100.0,19.469,19.5803,19.461,19.5644,24100.0
2009-06-17 12:00:00,24.65,24.8,24.63,24.76,19100.0,19.5962,19.7154,19.5803,19.6836,19100.0
2009-06-17 12:30:00,24.77,24.8,24.68,24.73,21900.0,19.6916,19.7154,19.62,19.6598,21900.0
2009-06-17 13:00:00,24.72,24.73,24.62,24.67,41700.0,19.6518,19.6598,19.5723,19.6121,41700.0
2009-06-17 13:30:00,24.67,24.83,24.64,24.69,42600.0,19.6121,19.7393,19.5882,19.628,42600.0
2009-06-17 14:00:00,24.7,24.74,24.66,24.71,14000.0,19.6359,19.6677,19.6041,19.6439,14000.0
2009-06-17 14:30:00,24.72,24.72,24.53,24.57,31000.0,19.6518,19.6518,19.5008,19.5326,31000.0
2009-06-17 15:00:00,24.56,24.59,24.41,24.41,48600.0,19.5246,19.5485,19.4054,19.4054,48600.0
2009-06-17 15:30:00,24.41,24.59,24.38,24.49,102700.0,19.4054,19.5485,19.3815,19.469,102700.0
2009-06-18 09:30:00,24.54,24.55,24.08,24.52,23000.0,19.5087,19.5167,19.143,19.4928,23000.0
2009-06-18 10:00:00,24.56,24.66,24.5,24.6,85300.0,19.5246,19.6041,19.4769,19.5564,85300.0
2009-06-18 10:30:00,24.6,24.64,24.53,24.58,23300.0,19.5564,19.5882,19.5008,19.5405,23300.0
2009-06-18 11:00:00,24.6,24.68,24.59,24.6,13900.0,19.5564,19.62,19.5485,19.5564,13900.0
2009-06-18 11:30:00,24.62,24.65,24.57,24.58,28300.0,19.5723,19.5962,19.5326,19.5405,28300.0
2009-06-18 12:00:00,24.57,24.59,24.44,24.49,27900.0,19.5326,19.5485,19.4292,19.469,27900.0
2009-06-18 12:30:00,24.5,24.55,24.46,24.54,21000.0,19.4769,19.5167,19.4451,19.5087,21000.0
2009-06-18 13:00:00,24.55,24.58,24.5,24.57,30100.0,19.5167,19.5405,19.4769,19.5326,30100.0
2009-06-18 13:30:00,24.57,24.67,24.57,24.64,29500.0,19.5326,19.6121,19.5326,19.5882,29500.0
2009-06-18 14:00:00,24.63,24.68,24.59,24.61,45700.0,19.5803,19.62,19.5485,19.5644,45700.0
2009-06-18 14:30:00,24.61,24.72,24.59,24.71,46700.0,19.5644,19.6518,19.5485,19.6439,46700.0
2009-06-18 15:00:00,24.71,24.8,24.65,24.68,99600.0,19.6439,19.7154,19.5962,19.62,99600.0
2009-06-18 15:30:00,24.67,24.76,24.58,24.73,133200.0,19.6121,19.6836,19.5405,19.6598,133200.0
2009-06-19 09:30:00,24.91,25.08,24.76,24.85,112900.0,19.8029,19.938,19.6836,19.7552,112900.0
2009-06-19 10:00:00,24.85,24.85,24.65,24.71,76800.0,19.7552,19.7552,19.5962,19.6439,76800.0
2009-06-19 10:30:00,24.7,24.73,24.65,24.68,29200.0,19.6359,19.6598,19.5962,19.62,29200.0
2009-06-19 11:00:00,24.68,24.71,24.61,24.63,25300.0,19.62,19.6439,19.5644,19.5803,25300.0
2009-06-19 11:30:00,24.61,24.64,24.55,24.57,8700.0,19.5644,19.5882,19.5167,19.5326,8700.0
2009-06-19 12:00:00,24.56,24.56,24.32,24.36,16400.0,19.5246,19.5246,19.3338,19.3656,16400.0
2009-06-19 12:30:00,24.36,24.4,24.31,24.34,22600.0,19.3656,19.3974,19.3259,19.3497,22600.0
2009-06-19 13:00:00,24.34,24.35,24.24,24.27,15600.0,19.3497,19.3577,19.2702,19.2941,15600.0
2009-06-19 13:30:00,24.26,24.32,24.24,24.26,26900.0,19.2861,19.3338,19.2702,19.2861,26900.0
2009-06-19 14:00:00,24.26,24.28,24.09,24.13,36000.0,19.2861,19.302,19.151,19.1828,36000.0
2009-06-19 14:30:00,24.13,24.25,24.1,24.24,37000.0,19.1828,19.2782,19.1589,19.2702,37000.0
2009-06-19 15:00:00,24.22,24.33,24.22,24.31,58300.0,19.2543,19.3418,19.2543,19.3259,58300.0
2009-06-19 15:30:00,24.31,24.37,24.21,24.21,92400.0,19.3259,19.3736,19.2464,19.2464,92400.0
2009-06-22 09:30:00,24.07,24.24,23.5,23.56,71000.0,19.1351,19.2702,18.6819,18.7296,71000.0
2009-06-22 10:00:00,23.54,23.55,23.39,23.47,28000.0,18.7137,18.7217,18.5945,18.6581,28000.0
2009-06-22 10:30:00,23.45,23.49,23.25,23.26,37700.0,18.6422,18.674,18.4832,18.4911,37700.0
2009-06-22 11:00:00,23.29,23.33,23.24,23.26,29100.0,18.515,18.5468,18.4752,18.4911,29100.0
2009-06-22 11:30:00,23.27,23.29,23.17,23.22,13000.0,18.4991,18.515,18.4196,18.4593,13000.0
2009-06-22 12:00:00,23.23,23.26,23.19,23.26,15800.0,18.4673,18.4911,18.4355,18.4911,15800.0
2009-06-22 12:30:00,23.25,23.27,23.22,23.26,6400.0,18.4832,18.4991,18.4593,18.4911,6400.0
2009-06-22 13:00:00,23.26,23.28,23.21,23.23,24200.0,18.4911,18.507,18.4514,18.4673,24200.0
2009-06-22 13:30:00,23.24,23.28,23.23,23.25,18000.0,18.4752,18.507,18.4673,18.4832,18000.0
2009-06-22 14:00:00,23.27,23.31,23.24,23.24,87600.0,18.4991,18.5309,18.4752,18.4752,87600.0
2009-06-22 14:30:00,23.25,23.31,23.23,23.25,36300.0,18.4832,18.5309,18.4673,18.4832,36300.0
2009-06-22 15:00:00,23.25,23.31,23.21,23.22,47900.0,18.4832,18.5309,18.4514,18.4593,47900.0
2009-06-22 15:30:00,23.22,23.26,23.05,23.07,106100.0,18.4593,18.4911,18.3242,18.3401,106100.0
2009-06-23 09:30:00,23.16,23.38,22.98,23.08,84400.0,18.4116,18.5865,18.2685,18.348,84400.0
2009-06-23 10:00:00,23.07,23.11,22.81,22.93,46900.0,18.3401,18.3719,18.1334,18.2288,46900.0
2009-06-23 10:30:00,22.93,23.01,22.79,22.85,40100.0,18.2288,18.2924,18.1175,18.1652,40100.0
2009-06-23 11:00:00,22.84,22.9,22.79,22.85,29400.0,18.1573,18.205,18.1175,18.1652,29400.0
2009-06-23 11:30:00,22.84,22.92,22.83,22.88,26000.0,18.1573,18.2209,18.1493,18.1891,26000.0
2009-06-23 12:00:00,22.88,23.03,22.88,23.01,59500.0,18.1891,18.3083,18.1891,18.2924,59500.0
2009-06-23 12:30:00,23.0,23.12,22.99,23.04,54100.0,18.2844,18.3798,18.2765,18.3162,54100.0
2009-06-23 13:00:00,23.04,23.12,23.01,23.03,22900.0,18.3162,18.3798,18.2924,18.3083,22900.0
2009-06-23 13:30:00,23.02,23.02,22.97,23.0,34800.0,18.3003,18.3003,18.2606,18.2844,34800.0
2009-06-23 14:00:00,23.0,23.07,22.99,23.02,36600.0,18.2844,18.3401,18.2765,18.3003,36600.0
2009-06-23 14:30:00,23.04,23.04,22.98,23.0,63300.0,18.3162,18.3162,18.2685,18.2844,63300.0
2009-06-23 15:00:00,23.0,23.02,22.95,23.02,39400.0,18.2844,18.3003,18.2447,18.3003,39400.0
2009-06-23 15:30:00,23.02,23.03,22.97,23.0,137700.0,18.3003,18.3083,18.2606,18.2844,137700.0
2009-06-24 09:30:00,23.04,23.58,22.93,23.54,35000.0,18.3162,18.7455,18.2288,18.7137,35000.0
2009-06-24 10:00:00,23.54,23.78,23.44,23.78,40900.0,18.7137,18.9045,18.6342,18.9045,40900.0
2009-06-24 10:30:00,23.76,23.87,23.72,23.82,25300.0,18.8886,18.9761,18.8568,18.9363,25300.0
2009-06-24 11:00:00,23.79,23.96,23.79,23.96,53400.0,18.9125,19.0476,18.9125,19.0476,53400.0
2009-06-24 11:30:00,23.96,24.0,23.94,23.94,22900.0,19.0476,19.0794,19.0317,19.0317,22900.0
2009-06-24 12:00:00,23.95,23.95,23.89,23.93,15600.0,19.0397,19.0397,18.992,19.0238,15600.0
2009-06-24 12:30:00,23.93,23.95,23.89,23.9,9900.0,19.0238,19.0397,18.992,18.9999,9900.0
2009-06-24 13:00:00,23.9,23.95,23.88,23.91,10600.0,18.9999,19.0397,18.984,19.0079,10600.0
2009-06-24 13:30:00,23.88,23.89,23.81,23.82,16400.0,18.984,18.992,18.9284,18.9363,16400.0
2009-06-24 14:00:00,23.83,23.97,23.79,23.81,82200.0,18.9443,19.0556,18.9125,18.9284,82200.0
2009-06-24 14:30:00,23.81,23.83,23.67,23.69,61600.0,18.9284,18.9443,18.8171,18.833,61600.0
2009-06-24 15:00:00,23.68,23.74,23.56,23.66,81000.0,18.825,18.8727,18.7296,18.8091,81000.0
2009-06-24 15:30:00,23.67,23.78,23.57,23.74,123200.0,18.8171,18.9045,18.7376,18.8727,123200.0
2009-06-25 09:30:00,23.7,24.15,23.4,24.12,58200.0,18.8409,19.1987,18.6024,19.1748,58200.0
2009-06-25 10:00:00,24.12,24.25,24.06,24.11,100800.0,19.1748,19.2782,19.1271,19.1669,100800.0
2009-06-25 10:30:00,24.11,24.17,24.05,24.13,38200.0,19.1669,19.2146,19.1192,19.1828,38200.0
2009-06-25 11:00:00,24.13,24.21,24.1,24.16,24200.0,19.1828,19.2464,19.1589,19.2066,24200.0
2009-06-25 11:30:00,24.18,24.42,24.18,24.42,35600.0,19.2225,19.4133,19.2225,19.4133,35600.0
2009-06-25 12:00:00,24.42,24.53,24.42,24.52,23400.0,19.4133,19.5008,19.4133,19.4928,23400.0
2009-06-25 12:30:00,24.53,24.57,24.45,24.5,36300.0,19.5008,19.5326,19.4372,19.4769,36300.0
2009-06-25 13:00:00,24.5,24.71,24.45,24.7,43900.0,19.4769,19.6439,19.4372,19.6359,43900.0
2009-06-25 13:30:00,24.7,24.73,24.59,24.61,40700.0,19.6359,19.6598,19.5485,19.5644,40700.0
2009-06-25 14:00:00,24.62,24.62,24.42,24.47,42300.0,19.5723,19.5723,19.4133,19.4531,42300.0
2009-06-25 14:30:00,24.47,24.6,24.45,24.56,58700.0,19.4531,19.5564,19.4372,19.5246,58700.0
2009-06-25 15:00:00,24.56,24.7,24.55,24.69,75400.0,19.5246,19.6359,19.5167,19.628,75400.0
2009-06-25 15:30:00,24.7,24.85,24.6,24.83,125300.0,19.6359,19.7552,19.5564,19.7393,125300.0
2009-06-26 09:30:00,24.73,24.98,24.51,24.81,29700.0,19.6598,19.8585,19.4849,19.7234,29700.0
2009-06-26 10:00:00,24.8,24.95,24.74,24.77,43600.0,19.7154,19.8347,19.6677,19.6916,43600.0
2009-06-26 10:30:00,24.81,24.89,24.74,24.81,25600.0,19.7234,19.787,19.6677,19.7234,25600.0
2009-06-26 11:00:00,24.82,24.83,24.72,24.77,27600.0,19.7313,19.7393,19.6518,19.6916,27600.0
2009-06-26 11:30:00,24.78,24.8,24.67,24.73,19600.0,19.6995,19.7154,19.6121,19.6598,19600.0
2009-06-26 12:00:00,24.73,24.79,24.71,24.72,18400.0,19.6598,19.7075,19.6439,19.6518,18400.0
2009-06-26 12:30:00,24.72,24.78,24.69,24.76,7600.0,19.6518,19.6995,19.628,19.6836,7600.0
2009-06-26 13:00:00,24.76,24.81,24.72,24.78,14100.0,19.6836,19.7234,19.6518,19.6995,14100.0
2009-06-26 13:30:00,24.78,24.81,24.76,24.76,13600.0,19.6995,19.7234,19.6836,19.6836,13600.0
2009-06-26 14:00:00,24.76,24.8,24.76,24.78,12300.0,19.6836,19.7154,19.6836,19.6995,12300.0
2009-06-26 14:30:00,24.78,24.84,24.73,24.82,23700.0,19.6995,19.7472,19.6598,19.7313,23700.0
2009-06-26 15:00:00,24.82,24.85,24.79,24.81,18000.0,19.7313,19.7552,19.7075,19.7234,18000.0
2009-06-26 15:30:00,24.82,25.02,24.81,24.87,73300.0,19.7313,19.8903,19.7234,19.7711,73300.0
2009-06-29 09:30:00,24.98,25.1,24.65,24.77,36400.0,19.8585,19.9539,19.5962,19.6916,36400.0
2009-06-29 10:00:00,24.75,25.03,24.62,25.02,26200.0,19.6757,19.8983,19.5723,19.8903,26200.0
2009-06-29 10:30:00,25.04,25.13,25.02,25.03,13000.0,19.9062,19.9777,19.8903,19.8983,13000.0
2009-06-29 11:00:00,25.02,25.07,24.98,25.06,16000.0,19.8903,19.93,19.8585,19.9221,16000.0
2009-06-29 11:30:00,25.06,25.1,25.02,25.05,20200.0,19.9221,19.9539,19.8903,19.9141,20200.0
2009-06-29 12:00:00,25.07,25.07,24.99,25.03,11000.0,19.93,19.93,19.8665,19.8983,11000.0
2009-06-29 12:30:00,25.04,25.07,25.01,25.02,13500.0,19.9062,19.93,19.8824,19.8903,13500.0
2009-06-29 13:00:00,25.02,25.04,25.0,25.02,14400.0,19.8903,19.9062,19.8744,19.8903,14400.0
2009-06-29 13:30:00,25.02,25.03,24.94,25.0,10500.0,19.8903,19.8983,19.8267,19.8744,10500.0
2009-06-29 14:00:00,24.97,25.0,24.93,24.96,12200.0,19.8506,19.8744,19.8188,19.8426,12200.0
2009-06-29 14:30:00,24.97,25.03,24.97,25.02,12700.0,19.8506,19.8983,19.8506,19.8903,12700.0
2009-06-29 15:00:00,25.02,25.07,24.99,25.04,12300.0,19.8903,19.93,19.8665,19.9062,12300.0
2009-06-29 15:30:00,25.03,25.13,24.95,25.09,96200.0,19.8983,19.9777,19.8347,19.9459,96200.0
2009-06-30 09:30:00,25.02,25.09,24.82,25.05,22700.0,19.8903,19.9459,19.7313,19.9141,22700.0
2009-06-30 10:00:00,25.05,25.06,24.83,24.91,34700.0,19.9141,19.9221,19.7393,19.8029,34700.0
2009-06-30 10:30:00,24.89,24.9,24.72,24.75,37500.0,19.787,19.7949,19.6518,19.6757,37500.0
2009-06-30 11:00:00,24.75,24.76,24.56,24.56,36300.0,19.6757,19.6836,19.5246,19.5246,36300.0
2009-06-30 11:30:00,24.53,24.55,24.42,24.48,39200.0,19.5008,19.5167,19.4133,19.461,39200.0
2009-06-30 12:00:00,24.48,24.5,24.42,24.49,21100.0,19.461,19.4769,19.4133,19.469,21100.0
2009-06-30 12:30:00,24.48,24.54,24.47,24.5,21600.0,19.461,19.5087,19.4531,19.4769,21600.0
2009-06-30 13:00:00,24.5,24.51,24.44,24.45,19600.0,19.4769,19.4849,19.4292,19.4372,19600.0
2009-06-30 13:30:00,24.46,24.46,24.36,24.37,30000.0,19.4451,19.4451,19.3656,19.3736,30000.0
2009-06-30 14:00:00,24.37,24.42,24.34,24.38,39600.0,19.3736,19.4133,19.3497,19.3815,39600.0
2009-06-30 14:30:00,24.39,24.46,24.36,24.46,30500.0,19.3895,19.4451,19.3656,19.4451,30500.0
2009-06-30 15:00:00,24.44,24.54,24.4,24.51,46500.0,19.4292,19.5087,19.3974,19.4849,46500.0
2009-06-30 15:30:00,24.52,24.58,24.45,24.56,117300.0,19.4928,19.5405,19.4372,19.5246,117300.0
2009-07-01 09:30:00,24.52,25.0,24.52,24.78,57500.0,19.4928,19.8744,19.4928,19.6995,57500.0
2009-07-01 10:00:00,24.74,24.89,24.58,24.87,66400.0,19.6677,19.787,19.5405,19.7711,66400.0
2009-07-01 10:30:00,24.87,24.95,24.81,24.81,28700.0,19.7711,19.8347,19.7234,19.7234,28700.0
2009-07-01 11:00:00,24.82,24.82,24.74,24.74,28500.0,19.7313,19.7313,19.6677,19.6677,28500.0
2009-07-01 11:30:00,24.76,24.79,24.7,24.79,35300.0,19.6836,19.7075,19.6359,19.7075,35300.0
2009-07-01 12:00:00,24.77,24.79,24.72,24.76,20000.0,19.6916,19.7075,19.6518,19.6836,20000.0
2009-07-01 12:30:00,24.76,24.79,24.74,24.76,12700.0,19.6836,19.7075,19.6677,19.6836,12700.0
2009-07-01 13:00:00,24.74,24.88,24.73,24.86,63100.0,19.6677,19.779,19.6598,19.7631,63100.0
2009-07-01 13:30:00,24.86,24.92,24.81,24.9,34800.0,19.7631,19.8108,19.7234,19.7949,34800.0
2009-07-01 14:00:00,24.9,24.91,24.76,24.77,28700.0,19.7949,19.8029,19.6836,19.6916,28700.0
2009-07-01 14:30:00,24.76,24.8,24.72,24.73,22400.0,19.6836,19.7154,19.6518,19.6598,22400.0
2009-07-01 15:00:00,24.74,24.76,24.56,24.59,53700.0,19.6677,19.6836,19.5246,19.5485,53700.0
2009-07-01 15:30:00,24.6,24.68,24.57,24.57,61500.0,19.5564,19.62,19.5326,19.5326,61500.0
2009-07-02 09:30:00,24.24,24.24,23.61,23.61,58100.0,19.2702,19.2702,18.7694,18.7694,58100.0
2009-07-02 10:00:00,23.64,23.75,23.54,23.63,39600.0,18.7932,18.8807,18.7137,18.7853,39600.0
2009-07-02 10:30:00,23.65,23.68,23.6,23.64,51200.0,18.8012,18.825,18.7614,18.7932,51200.0
2009-07-02 11:00:00,23.63,23.79,23.61,23.78,25500.0,18.7853,18.9125,18.7694,18.9045,25500.0
2009-07-02 11:30:00,23.78,23.9,23.77,23.89,24700.0,18.9045,18.9999,18.8966,18.992,24700.0
2009-07-02 12:00:00,23.88,23.97,23.88,23.97,32600.0,18.984,19.0556,18.984,19.0556,32600.0
2009-07-02 12:30:00,23.97,24.06,23.95,24.05,44000.0,19.0556,19.1271,19.0397,19.1192,44000.0
2009-07-02 13:00:00,24.03,24.1,24.03,24.09,18500.0,19.1033,19.1589,19.1033,19.151,18500.0
2009-07-02 13:30:00,24.08,24.13,24.05,24.08,16100.0,19.143,19.1828,19.1192,19.143,16100.0
2009-07-02 14:00:00,24.07,24.14,24.06,24.11,19900.0,19.1351,19.1907,19.1271,19.1669,19900.0
2009-07-02 14:30:00,24.1,24.11,24.05,24.08,10900.0,19.1589,19.1669,19.1192,19.143,10900.0
2009-07-02 15:00:00,24.1,24.15,23.99,24.0,51800.0,19.1589,19.1987,19.0715,19.0794,51800.0
2009-07-02 15:30:00,24.0,24.04,23.95,24.01,72000.0,19.0794,19.1112,19.0397,19.0874,72000.0
2009-07-06 09:30:00,23.82,24.09,23.72,23.77,22400.0,18.9363,19.151,18.8568,18.8966,22400.0
2009-07-06 10:00:00,23.79,23.79,23.53,23.57,27000.0,18.9125,18.9125,18.7058,18.7376,27000.0
2009-07-06 10:30:00,23.57,23.69,23.48,23.58,95700.0,18.7376,18.833,18.666,18.7455,95700.0
2009-07-06 11:00:00,23.61,23.61,23.51,23.51,15900.0,18.7694,18.7694,18.6899,18.6899,15900.0
2009-07-06 11:30:00,23.51,23.52,23.43,23.49,26600.0,18.6899,18.6978,18.6263,18.674,26600.0
2009-07-06 12:00:00,23.49,23.58,23.49,23.52,38600.0,18.674,18.7455,18.674,18.6978,38600.0
2009-07-06 12:30:00,23.51,23.51,23.4,23.42,27200.0,18.6899,18.6899,18.6024,18.6183,27200.0
2009-07-06 13:00:00,23.42,23.49,23.42,23.46,30000.0,18.6183,18.674,18.6183,18.6501,30000.0
2009-07-06 13:30:00,23.46,23.53,23.43,23.49,19500.0,18.6501,18.7058,18.6263,18.674,19500.0
2009-07-06 14:00:00,23.49,23.59,23.49,23.55,16200.0,18.674,18.7535,18.674,18.7217,16200.0
2009-07-06 14:30:00,23.57,23.62,23.55,23.59,10000.0,18.7376,18.7773,18.7217,18.7535,10000.0
2009-07-06 15:00:00,23.61,23.71,23.6,23.63,44000.0,18.7694,18.8489,18.7614,18.7853,44000.0
2009-07-06 15:30:00,23.63,23.81,23.56,23.79,61100.0,18.7853,18.9284,18.7296,18.9125,61100.0
2009-07-07 09:30:00,23.61,23.72,23.4,23.59,33600.0,18.7694,18.8568,18.6024,18.7535,33600.0
2009-07-07 10:00:00,23.59,23.59,23.36,23.42,39100.0,18.7535,18.7535,18.5706,18.6183,39100.0
2009-07-07 10:30:00,23.4,23.4,23.24,23.25,12800.0,18.6024,18.6024,18.4752,18.4832,12800.0
2009-07-07 11:00:00,23.24,23.24,23.12,23.12,18400.0,18.4752,18.4752,18.3798,18.3798,18400.0
2009-07-07 11:30:00,23.13,23.16,23.05,23.1,13900.0,18.3878,18.4116,18.3242,18.3639,13900.0
2009-07-07 12:00:00,23.1,23.15,23.05,23.12,64300.0,18.3639,18.4037,18.3242,18.3798,64300.0
2009-07-07 12:30:00,23.11,23.16,23.1,23.14,23100.0,18.3719,18.4116,18.3639,18.3957,23100.0
2009-07-07 13:00:00,23.11,23.24,23.11,23.2,11800.0,18.3719,18.4752,18.3719,18.4434,11800.0
2009-07-07 13:30:00,23.2,23.26,23.18,23.24,87500.0,18.4434,18.4911,18.4275,18.4752,87500.0
2009-07-07 14:00:00,23.26,23.27,23.18,23.2,28800.0,18.4911,18.4991,18.4275,18.4434,28800.0
2009-07-07 14:30:00,23.19,23.19,23.0,23.0,22400.0,18.4355,18.4355,18.2844,18.2844,22400.0
2009-07-07 15:00:00,23.01,23.02,22.86,22.98,51500.0,18.2924,18.3003,18.1732,18.2685,51500.0
2009-07-07 15:30:00,22.97,23.0,22.83,22.92,104300.0,18.2606,18.2844,18.1493,18.2209,104300.0
2009-07-08 09:30:00,22.99,23.07,22.77,22.86,57300.0,18.2765,18.3401,18.1016,18.1732,57300.0
2009-07-08 10:00:00,22.86,23.04,22.83,22.92,64700.0,18.1732,18.3162,18.1493,18.2209,64700.0
2009-07-08 10:30:00,22.91,22.92,22.7,22.71,16600.0,18.2129,18.2209,18.046,18.0539,16600.0
2009-07-08 11:00:00,22.68,22.68,22.53,22.53,12000.0,18.0301,18.0301,17.9108,17.9108,12000.0
2009-07-08 11:30:00,22.55,22.61,22.42,22.49,33100.0,17.9267,17.9744,17.8234,17.879,33100.0
2009-07-08 12:00:00,22.5,22.5,22.34,22.34,13000.0,17.887,17.887,17.7598,17.7598,13000.0
2009-07-08 12:30:00,22.34,22.35,22.26,22.32,28100.0,17.7598,17.7677,17.6962,17.7439,28100.0
2009-07-08 13:00:00,22.31,22.45,22.31,22.44,43600.0,17.7359,17.8472,17.7359,17.8393,43600.0
2009-07-08 13:30:00,22.44,22.45,22.37,22.4,25400.0,17.8393,17.8472,17.7836,17.8075,25400.0
2009-07-08 14:00:00,22.41,22.43,22.33,22.36,36700.0,17.8154,17.8313,17.7518,17.7757,36700.0
2009-07-08 14:30:00,22.35,22.43,22.3,22.42,21100.0,17.7677,17.8313,17.728,17.8234,21100.0
2009-07-08 15:00:00,22.42,22.49,22.38,22.42,41800.0,17.8234,17.879,17.7916,17.8234,41800.0
2009-07-08 15:30:00,22.43,22.6,22.42,22.55,107500.0,17.8313,17.9665,17.8234,17.9267,107500.0
2009-07-09 09:30:00,22.61,22.76,22.42,22.63,16800.0,17.9744,18.0937,17.8234,17.9903,16800.0
2009-07-09 10:00:00,22.63,22.78,22.5,22.56,13100.0,17.9903,18.1096,17.887,17.9347,13100.0
2009-07-09 10:30:00,22.57,22.74,22.53,22.71,26300.0,17.9426,18.0778,17.9108,18.0539,26300.0
2009-07-09 11:00:00,22.72,22.72,22.59,22.68,7800.0,18.0619,18.0619,17.9585,18.0301,7800.0
2009-07-09 11:30:00,22.68,22.8,22.67,22.72,7100.0,18.0301,18.1255,18.0221,18.0619,7100.0
2009-07-09 12:00:00,22.7,22.77,22.69,22.75,11200.0,18.046,18.1016,18.038,18.0857,11200.0
2009-07-09 12:30:00,22.77,22.84,22.74,22.8,6600.0,18.1016,18.1573,18.0778,18.1255,6600.0
2009-07-09 13:00:00,22.83,22.86,22.68,22.81,14300.0,18.1493,18.1732,18.0301,18.1334,14300.0
2009-07-09 13:30:00,22.82,22.82,22.73,22.76,4700.0,18.1414,18.1414,18.0698,18.0937,4700.0
2009-07-09 14:00:00,22.77,22.8,22.71,22.75,17100.0,18.1016,18.1255,18.0539,18.0857,17100.0
2009-07-09 14:30:00,22.77,22.79,22.68,22.68,6700.0,18.1016,18.1175,18.0301,18.0301,6700.0
2009-07-09 15:00:00,22.69,22.73,22.64,22.67,16000.0,18.038,18.0698,17.9983,18.0221,16000.0
2009-07-09 15:30:00,22.67,22.73,22.58,22.62,43900.0,18.0221,18.0698,17.9506,17.9824,43900.0
2009-07-10 09:30:00,22.53,22.81,22.52,22.6,32700.0,17.9108,18.1334,17.9029,17.9665,32700.0
2009-07-10 10:00:00,22.6,22.75,22.51,22.68,20100.0,17.9665,18.0857,17.8949,18.0301,20100.0
2009-07-10 10:30:00,22.66,22.73,22.58,22.71,9000.0,18.0142,18.0698,17.9506,18.0539,9000.0
2009-07-10 11:00:00,22.69,22.69,22.57,22.6,20900.0,18.038,18.038,17.9426,17.9665,20900.0
2009-07-10 11:30:00,22.61,22.72,22.58,22.68,8400.0,17.9744,18.0619,17.9506,18.0301,8400.0
2009-07-10 12:00:00,22.68,22.79,22.68,22.77,8300.0,18.0301,18.1175,18.0301,18.1016,8300.0
2009-07-10 12:30:00,22.75,22.79,22.67,22.72,33000.0,18.0857,18.1175,18.0221,18.0619,33000.0
2009-07-10 13:00:00,22.72,22.76,22.67,22.69,27800.0,18.0619,18.0937,18.0221,18.038,27800.0
2009-07-10 13:30:00,22.69,22.76,22.68,22.68,18000.0,18.038,18.0937,18.0301,18.0301,18000.0
2009-07-10 14:00:00,22.7,22.7,22.59,22.6,19300.0,18.046,18.046,17.9585,17.9665,19300.0
2009-07-10 14:30:00,22.59,22.7,22.59,22.68,13900.0,17.9585,18.046,17.9585,18.0301,13900.0
2009-07-10 15:00:00,22.69,22.72,22.62,22.67,20400.0,18.038,18.0619,17.9824,18.0221,20400.0
2009-07-10 15:30:00,22.68,22.73,22.63,22.68,38700.0,18.0301,18.0698,17.9903,18.0301,38700.0
2009-07-13 09:30:00,22.67,22.8,22.24,22.28,30100.0,18.1147,18.2186,17.7711,17.8031,30100.0
2009-07-13 10:00:00,22.29,22.47,22.16,22.47,47400.0,17.8111,17.9549,17.7072,17.9549,47400.0
2009-07-13 10:30:00,22.49,22.76,22.48,22.76,74500.0,17.9709,18.1866,17.9629,18.1866,74500.0
2009-07-13 11:00:00,22.76,22.84,22.73,22.82,16100.0,18.1866,18.2506,18.1627,18.2346,16100.0
2009-07-13 11:30:00,22.83,23.1,22.83,23.09,22500.0,18.2426,18.4583,18.2426,18.4503,22500.0
2009-07-13 12:00:00,23.11,23.11,23.05,23.07,14800.0,18.4663,18.4663,18.4184,18.4344,14800.0
2009-07-13 12:30:00,23.07,23.15,23.06,23.07,16400.0,18.4344,18.4983,18.4264,18.4344,16400.0
2009-07-13 13:00:00,23.08,23.23,23.06,23.19,13200.0,18.4423,18.5622,18.4264,18.5302,13200.0
2009-07-13 13:30:00,23.2,23.27,23.16,23.27,31700.0,18.5382,18.5942,18.5063,18.5942,31700.0
2009-07-13 14:00:00,23.27,23.36,23.22,23.29,24900.0,18.5942,18.6661,18.5542,18.6101,24900.0
2009-07-13 14:30:00,23.29,23.34,23.27,23.32,26300.0,18.6101,18.6501,18.5942,18.6341,26300.0
2009-07-13 15:00:00,23.31,23.37,23.3,23.31,41000.0,18.6261,18.6741,18.6181,18.6261,41000.0
2009-07-13 15:30:00,23.28,23.38,23.27,23.37,50100.0,18.6022,18.6821,18.5942,18.6741,50100.0
2009-07-14 09:30:00,23.32,23.55,23.3,23.33,19100.0,18.6341,18.8179,18.6181,18.6421,19100.0
2009-07-14 10:00:00,23.33,23.51,23.3,23.39,19800.0,18.6421,18.7859,18.6181,18.69,19800.0
2009-07-14 10:30:00,23.39,23.4,23.25,23.34,18500.0,18.69,18.698,18.5782,18.6501,18500.0
2009-07-14 11:00:00,23.35,23.58,23.32,23.51,13400.0,18.6581,18.8419,18.6341,18.7859,13400.0
2009-07-14 11:30:00,23.53,23.64,23.51,23.61,6400.0,18.8019,18.8898,18.7859,18.8658,6400.0
2009-07-14 12:00:00,23.61,23.63,23.46,23.52,8400.0,18.8658,18.8818,18.746,18.7939,8400.0
2009-07-14 12:30:00,23.51,23.64,23.5,23.59,57100.0,18.7859,18.8898,18.7779,18.8499,57100.0
2009-07-14 13:00:00,23.59,23.6,23.51,23.57,20000.0,18.8499,18.8579,18.7859,18.8339,20000.0
2009-07-14 13:30:00,23.55,23.59,23.5,23.53,7700.0,18.8179,18.8499,18.7779,18.8019,7700.0
2009-07-14 14:00:00,23.51,23.62,23.46,23.58,30700.0,18.7859,18.8738,18.746,18.8419,30700.0
2009-07-14 14:30:00,23.55,23.65,23.52,23.58,32200.0,18.8179,18.8978,18.7939,18.8419,32200.0
2009-07-14 15:00:00,23.58,23.65,23.56,23.58,35200.0,18.8419,18.8978,18.8259,18.8419,35200.0
2009-07-14 15:30:00,23.58,23.64,23.58,23.61,34700.0,18.8419,18.8898,18.8419,18.8658,34700.0
2009-07-15 09:30:00,24.0,24.35,23.91,24.27,20200.0,19.1775,19.4571,19.1056,19.3932,20200.0
2009-07-15 10:00:00,24.29,24.46,24.29,24.46,16100.0,19.4092,19.545,19.4092,19.545,16100.0
2009-07-15 10:30:00,24.44,24.46,24.29,24.31,11700.0,19.5291,19.545,19.4092,19.4252,11700.0
2009-07-15 11:00:00,24.31,24.43,24.31,24.42,10600.0,19.4252,19.5211,19.4252,19.5131,10600.0
2009-07-15 11:30:00,24.41,24.47,24.38,24.43,14700.0,19.5051,19.553,19.4811,19.5211,14700.0
2009-07-15 12:00:00,24.42,24.44,24.35,24.38,42600.0,19.5131,19.5291,19.4571,19.4811,42600.0
2009-07-15 12:30:00,24.39,24.46,24.39,24.42,14500.0,19.4891,19.545,19.4891,19.5131,14500.0
2009-07-15 13:00:00,24.43,24.46,24.39,24.46,12200.0,19.5211,19.545,19.4891,19.545,12200.0
2009-07-15 13:30:00,24.47,24.56,24.47,24.48,41600.0,19.553,19.625,19.553,19.561,41600.0
2009-07-15 14:00:00,24.48,24.53,24.45,24.47,33900.0,19.561,19.601,19.5371,19.553,33900.0
2009-07-15 14:30:00,24.5,24.62,24.49,24.58,25200.0,19.577,19.6729,19.569,19.6409,25200.0
2009-07-15 15:00:00,24.59,24.63,24.55,24.56,15000.0,19.6489,19.6809,19.617,19.625,15000.0
2009-07-15 15:30:00,24.56,24.63,24.54,24.61,49000.0,19.625,19.6809,19.609,19.6649,49000.0
2009-07-16 09:30:00,24.5,24.75,24.29,24.74,23000.0,19.577,19.7768,19.4092,19.7688,23000.0
2009-07-16 10:00:00,24.73,24.83,24.58,24.79,68800.0,19.7608,19.8407,19.6409,19.8087,68800.0
2009-07-16 10:30:00,24.79,24.89,24.76,24.83,54700.0,19.8087,19.8886,19.7848,19.8407,54700.0
2009-07-16 11:00:00,24.84,24.91,24.79,24.83,24300.0,19.8487,19.9046,19.8087,19.8407,24300.0
2009-07-16 11:30:00,24.84,24.84,24.64,24.76,82500.0,19.8487,19.8487,19.6889,19.7848,82500.0
2009-07-16 12:00:00,24.76,24.84,24.75,24.81,15500.0,19.7848,19.8487,19.7768,19.8247,15500.0
2009-07-16 12:30:00,24.81,24.91,24.77,24.89,23300.0,19.8247,19.9046,19.7928,19.8886,23300.0
2009-07-16 13:00:00,24.88,24.9,24.84,24.87,10600.0,19.8807,19.8966,19.8487,19.8727,10600.0
2009-07-16 13:30:00,24.88,24.95,24.87,24.95,17900.0,19.8807,19.9366,19.8727,19.9366,17900.0
2009-07-16 14:00:00,24.95,25.0,24.93,24.99,15900.0,19.9366,19.9765,19.9206,19.9685,15900.0
2009-07-16 14:30:00,24.99,25.0,24.99,25.0,33000.0,19.9685,19.9765,19.9685,19.9765,33000.0
2009-07-16 15:00:00,25.0,25.03,24.93,25.02,60800.0,19.9765,20.0005,19.9206,19.9925,60800.0
2009-07-16 15:30:00,25.03,25.13,25.01,25.08,87300.0,20.0005,20.0804,19.9845,20.0405,87300.0
2009-07-17 09:30:00,25.05,25.23,24.95,25.23,43400.0,20.0165,20.1603,19.9366,20.1603,43400.0
2009-07-17 10:00:00,25.21,25.25,25.12,25.23,76600.0,20.1443,20.1763,20.0724,20.1603,76600.0
2009-07-17 10:30:00,25.25,25.44,25.23,25.43,57400.0,20.1763,20.3281,20.1603,20.3201,57400.0
2009-07-17 11:00:00,25.44,25.46,25.31,25.43,61900.0,20.3281,20.3441,20.2242,20.3201,61900.0
2009-07-17 11:30:00,25.43,25.43,25.27,25.3,31500.0,20.3201,20.3201,20.1923,20.2163,31500.0
2009-07-17 12:00:00,25.31,25.36,25.25,25.26,25800.0,20.2242,20.2642,20.1763,20.1843,25800.0
2009-07-17 12:30:00,25.25,25.37,25.25,25.35,33300.0,20.1763,20.2722,20.1763,20.2562,33300.0
2009-07-17 13:00:00,25.34,25.37,25.3,25.3,22800.0,20.2482,20.2722,20.2163,20.2163,22800.0
2009-07-17 13:30:00,25.31,25.41,25.3,25.39,30000.0,20.2242,20.3042,20.2163,20.2882,30000.0
2009-07-17 14:00:00,25.39,25.4,25.35,25.38,23400.0,20.2882,20.2962,20.2562,20.2802,23400.0
2009-07-17 14:30:00,25.37,25.43,25.36,25.4,37400.0,20.2722,20.3201,20.2642,20.2962,37400.0
2009-07-17 15:00:00,25.41,25.43,25.3,25.4,45800.0,20.3042,20.3201,20.2163,20.2962,45800.0
2009-07-17 15:30:00,25.41,25.41,25.31,25.39,119900.0,20.3042,20.3042,20.2242,20.2882,119900.0
2009-07-20 09:30:00,25.37,26.25,25.37,26.22,88900.0,20.2722,20.9754,20.2722,20.9514,88900.0
2009-07-20 10:00:00,26.24,26.44,25.89,25.91,58600.0,20.9674,21.1272,20.6877,20.7037,58600.0
2009-07-20 10:30:00,25.92,25.93,25.72,25.77,20600.0,20.7117,20.7197,20.5519,20.5918,20600.0
2009-07-20 11:00:00,25.76,25.82,25.76,25.81,15200.0,20.5838,20.6318,20.5838,20.6238,15200.0
2009-07-20 11:30:00,25.83,25.85,25.74,25.74,13200.0,20.6398,20.6557,20.5678,20.5678,13200.0
2009-07-20 12:00:00,25.76,26.0,25.75,26.0,21700.0,20.5838,20.7756,20.5758,20.7756,21700.0
2009-07-20 12:30:00,26.01,26.11,26.0,26.01,17400.0,20.7836,20.8635,20.7756,20.7836,17400.0
2009-07-20 13:00:00,26.0,26.02,25.87,25.87,34600.0,20.7756,20.7916,20.6717,20.6717,34600.0
2009-07-20 13:30:00,25.86,25.93,25.81,25.89,24700.0,20.6637,20.7197,20.6238,20.6877,24700.0
2009-07-20 14:00:00,25.88,25.91,25.76,25.76,42800.0,20.6797,20.7037,20.5838,20.5838,42800.0
2009-07-20 14:30:00,25.77,25.85,25.73,25.84,41700.0,20.5918,20.6557,20.5599,20.6478,41700.0
2009-07-20 15:00:00,25.84,26.1,25.84,26.04,85200.0,20.6478,20.8555,20.6478,20.8076,85200.0
2009-07-20 15:30:00,26.04,26.14,25.94,26.07,121800.0,20.8076,20.8875,20.7277,20.8315,121800.0
2009-07-21 09:30:00,26.99,27.95,26.07,27.22,229100.0,21.5667,22.3338,20.8315,21.7505,229100.0
2009-07-21 10:00:00,27.2,27.26,26.66,26.68,107100.0,21.7345,21.7824,21.303,21.319,107100.0
2009-07-21 10:30:00,26.68,27.18,26.65,26.7,95900.0,21.319,21.7185,21.295,21.3349,95900.0
2009-07-21 11:00:00,26.7,26.77,26.52,26.76,189400.0,21.3349,21.3909,21.1911,21.3829,189400.0
2009-07-21 11:30:00,26.76,26.83,26.46,26.46,72200.0,21.3829,21.4388,21.1432,21.1432,72200.0
2009-07-21 12:00:00,26.46,26.48,26.01,26.1,155000.0,21.1432,21.1592,20.7836,20.8555,155000.0
2009-07-21 12:30:00,26.11,26.18,26.08,26.13,40800.0,20.8635,20.9194,20.8395,20.8795,40800.0
2009-07-21 13:00:00,26.13,26.23,26.08,26.2,48800.0,20.8795,20.9594,20.8395,20.9354,48800.0
2009-07-21 13:30:00,26.19,26.22,26.03,26.06,49100.0,20.9274,20.9514,20.7996,20.8235,49100.0
2009-07-21 14:00:00,26.06,26.21,26.05,26.11,49100.0,20.8235,20.9434,20.8156,20.8635,49100.0
2009-07-21 14:30:00,26.11,26.14,25.97,26.0,84700.0,20.8635,20.8875,20.7516,20.7756,84700.0
2009-07-21 15:00:00,26.0,26.02,25.95,26.0,72300.0,20.7756,20.7916,20.7356,20.7756,72300.0
2009-07-21 15:30:00,26.0,26.08,25.99,25.99,205600.0,20.7756,20.8395,20.7676,20.7676,205600.0
2009-07-22 09:30:00,25.95,26.05,25.75,25.99,87400.0,20.7356,20.8156,20.5758,20.7676,87400.0
2009-07-22 10:00:00,25.97,26.03,25.9,25.93,80900.0,20.7516,20.7996,20.6957,20.7197,80900.0
2009-07-22 10:30:00,25.94,26.0,25.94,26.0,50100.0,20.7277,20.7756,20.7277,20.7756,50100.0
2009-07-22 11:00:00,26.0,26.01,25.96,26.01,56900.0,20.7756,20.7836,20.7436,20.7836,56900.0
2009-07-22 11:30:00,26.0,26.01,25.93,26.0,23400.0,20.7756,20.7836,20.7197,20.7756,23400.0
2009-07-22 12:00:00,26.0,26.01,25.97,26.0,20300.0,20.7756,20.7836,20.7516,20.7756,20300.0
2009-07-22 12:30:00,26.01,26.01,25.96,25.96,39500.0,20.7836,20.7836,20.7436,20.7436,39500.0
2009-07-22 13:00:00,25.96,26.01,25.95,25.95,25500.0,20.7436,20.7836,20.7356,20.7356,25500.0
2009-07-22 13:30:00,25.95,26.0,25.95,25.99,22400.0,20.7356,20.7756,20.7356,20.7676,22400.0
2009-07-22 14:00:00,25.99,25.99,25.92,25.95,32800.0,20.7676,20.7676,20.7117,20.7356,32800.0
2009-07-22 14:30:00,25.95,26.0,25.94,26.0,30100.0,20.7356,20.7756,20.7277,20.7756,30100.0
2009-07-22 15:00:00,26.0,26.0,25.86,25.93,40600.0,20.7756,20.7756,20.6637,20.7197,40600.0
2009-07-22 15:30:00,25.9,25.93,25.86,25.9,118700.0,20.6957,20.7197,20.6637,20.6957,118700.0
2009-07-23 09:30:00,26.0,26.08,25.73,25.99,371900.0,20.7756,20.8395,20.5599,20.7676,371900.0
2009-07-23 10:00:00,26.02,26.2,25.98,26.13,114600.0,20.7916,20.9354,20.7596,20.8795,114600.0
2009-07-23 10:30:00,26.12,26.39,26.12,26.19,302300.0,20.8715,21.0872,20.8715,20.9274,302300.0
2009-07-23 11:00:00,26.2,26.64,26.19,26.63,59200.0,20.9354,21.287,20.9274,21.279,59200.0
2009-07-23 11:30:00,26.61,26.74,26.57,26.62,45100.0,21.263,21.3669,21.2311,21.271,45100.0
2009-07-23 12:00:00,26.62,26.73,26.61,26.72,23800.0,21.271,21.3589,21.263,21.3509,23800.0
2009-07-23 12:30:00,26.72,26.82,26.65,26.81,45500.0,21.3509,21.4308,21.295,21.4228,45500.0
2009-07-23 13:00:00,26.83,26.87,26.75,26.86,19600.0,21.4388,21.4708,21.3749,21.4628,19600.0
2009-07-23 13:30:00,26.87,27.02,26.85,26.99,46500.0,21.4708,21.5906,21.4548,21.5667,46500.0
2009-07-23 14:00:00,26.99,26.99,26.93,26.96,35900.0,21.5667,21.5667,21.5187,21.5427,35900.0
2009-07-23 14:30:00,26.96,26.98,26.9,26.95,33100.0,21.5427,21.5587,21.4948,21.5347,33100.0
2009-07-23 15:00:00,26.95,26.99,26.89,26.94,42500.0,21.5347,21.5667,21.4868,21.5267,42500.0
2009-07-23 15:30:00,26.93,26.93,26.72,26.8,104900.0,21.5187,21.5187,21.3509,21.4148,104900.0
2009-07-24 09:30:00,26.66,27.02,26.55,26.77,89800.0,21.303,21.5906,21.2151,21.3909,89800.0
2009-07-24 10:00:00,26.76,26.88,26.7,26.86,41700.0,21.3829,21.4788,21.3349,21.4628,41700.0
2009-07-24 10:30:00,26.87,26.92,26.82,26.87,25900.0,21.4708,21.5107,21.4308,21.4708,25900.0
2009-07-24 11:00:00,26.87,26.92,26.85,26.86,28000.0,21.4708,21.5107,21.4548,21.4628,28000.0
2009-07-24 11:30:00,26.86,27.08,26.86,27.08,11600.0,21.4628,21.6386,21.4628,21.6386,11600.0
2009-07-24 12:00:00,27.1,27.11,27.03,27.08,18500.0,21.6546,21.6626,21.5986,21.6386,18500.0
2009-07-24 12:30:00,27.08,27.19,27.06,27.14,11600.0,21.6386,21.7265,21.6226,21.6865,11600.0
2009-07-24 13:00:00,27.14,27.23,27.14,27.23,22800.0,21.6865,21.7584,21.6865,21.7584,22800.0
2009-07-24 13:30:00,27.23,27.55,27.23,27.47,92900.0,21.7584,22.0141,21.7584,21.9502,92900.0
2009-07-24 14:00:00,27.46,27.6,27.44,27.45,46800.0,21.9422,22.0541,21.9262,21.9342,46800.0
2009-07-24 14:30:00,27.43,27.44,27.32,27.39,23000.0,21.9183,21.9262,21.8304,21.8863,23000.0
2009-07-24 15:00:00,27.38,27.52,27.38,27.52,57500.0,21.8783,21.9902,21.8783,21.9902,57500.0
2009-07-24 15:30:00,27.49,27.64,27.41,27.63,130600.0,21.9662,22.0861,21.9023,22.0781,130600.0
2009-07-27 09:30:00,27.62,27.73,27.3,27.49,19700.0,22.0701,22.158,21.8144,21.9662,19700.0
2009-07-27 10:00:00,27.54,27.73,27.25,27.35,32800.0,22.0062,22.158,21.7744,21.8543,32800.0
2009-07-27 10:30:00,27.36,27.36,27.13,27.3,18200.0,21.8623,21.8623,21.6785,21.8144,18200.0
2009-07-27 11:00:00,27.3,27.45,27.3,27.39,79400.0,21.8144,21.9342,21.8144,21.8863,79400.0
2009-07-27 11:30:00,27.37,27.45,27.35,27.35,17400.0,21.8703,21.9342,21.8543,21.8543,17400.0
2009-07-27 12:00:00,27.35,27.41,27.35,27.35,29000.0,21.8543,21.9023,21.8543,21.8543,29000.0
2009-07-27 12:30:00,27.35,27.39,27.3,27.35,25000.0,21.8543,21.8863,21.8144,21.8543,25000.0
2009-07-27 13:00:00,27.36,27.43,27.32,27.34,29100.0,21.8623,21.9183,21.8304,21.8463,29100.0
2009-07-27 13:30:00,27.34,27.36,27.31,27.35,15800.0,21.8463,21.8623,21.8224,21.8543,15800.0
2009-07-27 14:00:00,27.33,27.33,27.28,27.31,16100.0,21.8384,21.8384,21.7984,21.8224,16100.0
2009-07-27 14:30:00,27.31,27.35,27.3,27.32,16400.0,21.8224,21.8543,21.8144,21.8304,16400.0
2009-07-27 15:00:00,27.32,27.35,27.21,27.28,21900.0,21.8304,21.8543,21.7425,21.7984,21900.0
2009-07-27 15:30:00,27.28,27.35,27.23,27.34,47900.0,21.7984,21.8543,21.7584,21.8463,47900.0
2009-07-28 09:30:00,26.97,27.32,26.81,27.13,59500.0,21.5507,21.8304,21.4228,21.6785,59500.0
2009-07-28 10:00:00,27.11,27.11,26.95,27.06,44400.0,21.6626,21.6626,21.5347,21.6226,44400.0
2009-07-28 10:30:00,27.05,27.25,26.96,27.24,49400.0,21.6146,21.7744,21.5427,21.7664,49400.0
2009-07-28 11:00:00,27.23,27.25,27.06,27.11,105700.0,21.7584,21.7744,21.6226,21.6626,105700.0
2009-07-28 11:30:00,27.1,27.12,26.97,27.03,53800.0,21.6546,21.6705,21.5507,21.5986,53800.0
2009-07-28 12:00:00,27.01,27.07,27.0,27.07,20800.0,21.5827,21.6306,21.5747,21.6306,20800.0
2009-07-28 12:30:00,27.07,27.15,27.07,27.13,30300.0,21.6306,21.6945,21.6306,21.6785,30300.0
2009-07-28 13:00:00,27.14,27.22,27.08,27.22,29400.0,21.6865,21.7505,21.6386,21.7505,29400.0
2009-07-28 13:30:00,27.22,27.41,27.21,27.38,38500.0,21.7505,21.9023,21.7425,21.8783,38500.0
2009-07-28 14:00:00,27.39,27.51,27.37,27.51,64100.0,21.8863,21.9822,21.8703,21.9822,64100.0
2009-07-28 14:30:00,27.5,27.62,27.46,27.46,77500.0,21.9742,22.0701,21.9422,21.9422,77500.0
2009-07-28 15:00:00,27.46,27.46,27.33,27.37,68300.0,21.9422,21.9422,21.8384,21.8703,68300.0
2009-07-28 15:30:00,27.37,27.56,27.37,27.5,175800.0,21.8703,22.0221,21.8703,21.9742,175800.0
2009-07-29 09:30:00,27.14,27.32,27.0,27.31,48900.0,21.6865,21.8304,21.5747,21.8224,48900.0
2009-07-29 10:00:00,27.31,27.5,27.27,27.37,28600.0,21.8224,21.9742,21.7904,21.8703,28600.0
2009-07-29 10:30:00,27.39,27.39,27.18,27.18,29000.0,21.8863,21.8863,21.7185,21.7185,29000.0
2009-07-29 11:00:00,27.22,27.31,27.18,27.28,32100.0,21.7505,21.8224,21.7185,21.7984,32100.0
2009-07-29 11:30:00,27.28,27.38,27.26,27.36,27100.0,21.7984,21.8783,21.7824,21.8623,27100.0
2009-07-29 12:00:00,27.36,27.37,27.28,27.35,25000.0,21.8623,21.8703,21.7984,21.8543,25000.0
2009-07-29 12:30:00,27.35,27.42,27.34,27.4,19500.0,21.8543,21.9103,21.8463,21.8943,19500.0
2009-07-29 13:00:00,27.41,27.41,27.2,27.2,50500.0,21.9023,21.9023,21.7345,21.7345,50500.0
2009-07-29 13:30:00,27.2,27.27,27.16,27.2,43300.0,21.7345,21.7904,21.7025,21.7345,43300.0
2009-07-29 14:00:00,27.2,27.22,27.07,27.12,29600.0,21.7345,21.7505,21.6306,21.6705,29600.0
2009-07-29 14:30:00,27.15,27.15,27.0,27.0,22000.0,21.6945,21.6945,21.5747,21.5747,22000.0
2009-07-29 15:00:00,27.0,27.09,27.0,27.07,32200.0,21.5747,21.6466,21.5747,21.6306,32200.0
2009-07-29 15:30:00,27.07,27.26,27.05,27.2,47500.0,21.6306,21.7824,21.6146,21.7345,47500.0
2009-07-30 09:30:00,27.51,27.84,27.3,27.82,43100.0,21.9822,22.2459,21.8144,22.2299,43100.0
2009-07-30 10:00:00,27.85,27.94,27.64,27.85,49700.0,22.2539,22.3258,22.0861,22.2539,49700.0
2009-07-30 10:30:00,27.83,27.94,27.78,27.79,45400.0,22.2379,22.3258,22.1979,22.2059,45400.0
2009-07-30 11:00:00,27.81,27.89,27.76,27.82,29700.0,22.2219,22.2858,22.1819,22.2299,29700.0
2009-07-30 11:30:00,27.83,27.86,27.77,27.81,101900.0,22.2379,22.2619,22.1899,22.2219,101900.0
2009-07-30 12:00:00,27.82,27.84,27.75,27.79,37200.0,22.2299,22.2459,22.174,22.2059,37200.0
2009-07-30 12:30:00,27.8,27.85,27.79,27.85,20100.0,22.2139,22.2539,22.2059,22.2539,20100.0
2009-07-30 13:00:00,27.83,27.93,27.83,27.91,23900.0,22.2379,22.3178,22.2379,22.3018,23900.0
2009-07-30 13:30:00,27.92,27.99,27.87,27.88,44800.0,22.3098,22.3657,22.2698,22.2778,44800.0
2009-07-30 14:00:00,27.87,27.93,27.86,27.91,32100.0,22.2698,22.3178,22.2619,22.3018,32100.0
2009-07-30 14:30:00,27.92,28.0,27.9,28.0,36500.0,22.3098,22.3737,22.2938,22.3737,36500.0
2009-07-30 15:00:00,27.99,28.06,27.87,27.89,39100.0,22.3657,22.4217,22.2698,22.2858,39100.0
2009-07-30 15:30:00,27.89,27.89,27.58,27.68,117400.0,22.2858,22.2858,22.0381,22.118,117400.0
2009-07-31 09:30:00,27.63,27.95,27.47,27.63,40700.0,22.0781,22.3338,21.9502,22.0781,40700.0
2009-07-31 10:00:00,27.62,27.76,27.45,27.61,33200.0,22.0701,22.1819,21.9342,22.0621,33200.0
2009-07-31 10:30:00,27.6,27.69,27.5,27.56,41900.0,22.0541,22.126,21.9742,22.0221,41900.0
2009-07-31 11:00:00,27.54,27.64,27.48,27.64,37400.0,22.0062,22.0861,21.9582,22.0861,37400.0
2009-07-31 11:30:00,27.61,27.73,27.56,27.67,15700.0,22.0621,22.158,22.0221,22.11,15700.0
2009-07-31 12:00:00,27.67,27.71,27.49,27.53,35300.0,22.11,22.142,21.9662,21.9982,35300.0
2009-07-31 12:30:00,27.53,27.55,27.45,27.52,20000.0,21.9982,22.0141,21.9342,21.9902,20000.0
2009-07-31 13:00:00,27.5,27.52,27.38,27.41,21700.0,21.9742,21.9902,21.8783,21.9023,21700.0
2009-07-31 13:30:00,27.41,27.46,27.39,27.45,21500.0,21.9023,21.9422,21.8863,21.9342,21500.0
2009-07-31 14:00:00,27.44,27.53,27.44,27.5,32500.0,21.9262,21.9982,21.9262,21.9742,32500.0
2009-07-31 14:30:00,27.49,27.5,27.41,27.44,18700.0,21.9662,21.9742,21.9023,21.9262,18700.0
2009-07-31 15:00:00,27.46,27.54,27.45,27.49,49700.0,21.9422,22.0062,21.9342,21.9662,49700.0
2009-07-31 15:30:00,27.48,27.52,27.22,27.29,102200.0,21.9582,21.9902,21.7505,21.8064,102200.0
2009-08-03 09:30:00,27.49,27.77,27.2,27.47,61100.0,21.9662,22.1899,21.7345,21.9502,61100.0
2009-08-03 10:00:00,27.49,27.74,27.39,27.74,40200.0,21.9662,22.166,21.8863,22.166,40200.0
2009-08-03 10:30:00,27.74,27.95,27.74,27.82,20600.0,22.166,22.3338,22.166,22.2299,20600.0
2009-08-03 11:00:00,27.82,27.87,27.73,27.82,16000.0,22.2299,22.2698,22.158,22.2299,16000.0
2009-08-03 11:30:00,27.82,27.92,27.79,27.92,13500.0,22.2299,22.3098,22.2059,22.3098,13500.0
2009-08-03 12:00:00,27.92,27.92,27.86,27.92,12100.0,22.3098,22.3098,22.2619,22.3098,12100.0
2009-08-03 12:30:00,27.91,27.95,27.8,27.91,30400.0,22.3018,22.3338,22.2139,22.3018,30400.0
2009-08-03 13:00:00,27.9,27.97,27.87,27.94,12200.0,22.2938,22.3498,22.2698,22.3258,12200.0
2009-08-03 13:30:00,27.94,28.0,27.93,27.93,13300.0,22.3258,22.3737,22.3178,22.3178,13300.0
2009-08-03 14:00:00,27.95,27.98,27.92,27.94,16100.0,22.3338,22.3577,22.3098,22.3258,16100.0
2009-08-03 14:30:00,27.93,27.96,27.87,27.93,28900.0,22.3178,22.3418,22.2698,22.3178,28900.0
2009-08-03 15:00:00,27.91,27.96,27.88,27.93,27700.0,22.3018,22.3418,22.2778,22.3178,27700.0
2009-08-03 15:30:00,27.94,28.0,27.89,27.99,103300.0,22.3258,22.3737,22.2858,22.3657,103300.0
2009-08-04 09:30:00,27.9,28.1,27.6,27.98,20300.0,22.2938,22.4536,22.0541,22.3577,20300.0
2009-08-04 10:00:00,27.99,28.31,27.94,27.95,56500.0,22.3657,22.6214,22.3258,22.3338,56500.0
2009-08-04 10:30:00,27.94,28.02,27.93,28.0,15400.0,22.3258,22.3897,22.3178,22.3737,15400.0
2009-08-04 11:00:00,27.98,28.05,27.98,28.02,9800.0,22.3577,22.4137,22.3577,22.3897,9800.0
2009-08-04 11:30:00,28.02,28.19,27.99,28.19,12300.0,22.3897,22.5255,22.3657,22.5255,12300.0
2009-08-04 12:00:00,28.17,28.2,28.1,28.19,7900.0,22.5096,22.5335,22.4536,22.5255,7900.0
2009-08-04 12:30:00,28.17,28.25,28.13,28.25,10900.0,22.5096,22.5735,22.4776,22.5735,10900.0
2009-08-04 13:00:00,28.25,28.26,28.19,28.22,15200.0,22.5735,22.5815,22.5255,22.5495,15200.0
2009-08-04 13:30:00,28.21,28.24,28.05,28.07,14500.0,22.5415,22.5655,22.4137,22.4297,14500.0
2009-08-04 14:00:00,28.05,28.14,28.03,28.13,17500.0,22.4137,22.4856,22.3977,22.4776,17500.0
2009-08-04 14:30:00,28.13,28.25,28.08,28.11,15300.0,22.4776,22.5735,22.4376,22.4616,15300.0
2009-08-04 15:00:00,28.11,28.2,28.08,28.13,15500.0,22.4616,22.5335,22.4376,22.4776,15500.0
2009-08-04 15:30:00,28.12,28.25,28.07,28.23,45000.0,22.4696,22.5735,22.4297,22.5575,45000.0
2009-08-05 09:30:00,28.34,28.41,27.76,27.79,19200.0,22.6454,22.7013,22.1819,22.2059,19200.0
2009-08-05 10:00:00,27.8,27.8,27.53,27.69,18200.0,22.2139,22.2139,21.9982,22.126,18200.0
2009-08-05 10:30:00,27.69,27.69,27.57,27.63,20500.0,22.126,22.126,22.0301,22.0781,20500.0
2009-08-05 11:00:00,27.64,27.64,27.43,27.45,41100.0,22.0861,22.0861,21.9183,21.9342,41100.0
2009-08-05 11:30:00,27.44,27.47,27.36,27.42,15600.0,21.9262,21.9502,21.8623,21.9103,15600.0
2009-08-05 12:00:00,27.41,27.53,27.37,27.39,53200.0,21.9023,21.9982,21.8703,21.8863,53200.0
2009-08-05 12:30:00,27.39,27.4,27.3,27.34,19200.0,21.8863,21.8943,21.8144,21.8463,19200.0
2009-08-05 13:00:00,27.34,27.5,27.27,27.5,30300.0,21.8463,21.9742,21.7904,21.9742,30300.0
2009-08-05 13:30:00,27.51,27.53,27.42,27.42,13500.0,21.9822,21.9982,21.9103,21.9103,13500.0
2009-08-05 14:00:00,27.42,27.44,27.38,27.4,27500.0,21.9103,21.9262,21.8783,21.8943,27500.0
2009-08-05 14:30:00,27.4,27.62,27.38,27.5,29800.0,21.8943,22.0701,21.8783,21.9742,29800.0
2009-08-05 15:00:00,27.5,27.62,27.5,27.6,45500.0,21.9742,22.0701,21.9742,22.0541,45500.0
2009-08-05 15:30:00,27.61,27.62,27.42,27.51,87500.0,22.0621,22.0701,21.9103,21.9822,87500.0
2009-08-06 09:30:00,27.56,27.98,27.47,27.58,35900.0,22.0221,22.3577,21.9502,22.0381,35900.0
2009-08-06 10:00:00,27.57,27.69,27.42,27.55,30700.0,22.0301,22.126,21.9103,22.0141,30700.0
2009-08-06 10:30:00,27.56,27.77,27.53,27.58,36000.0,22.0221,22.1899,21.9982,22.0381,36000.0
2009-08-06 11:00:00,27.56,27.65,27.53,27.58,24500.0,22.0221,22.0941,21.9982,22.0381,24500.0
2009-08-06 11:30:00,27.56,27.69,27.49,27.66,12900.0,22.0221,22.126,21.9662,22.102,12900.0
2009-08-06 12:00:00,27.66,27.66,27.41,27.46,70200.0,22.102,22.102,21.9023,21.9422,70200.0
2009-08-06 12:30:00,27.46,27.67,27.44,27.64,16100.0,21.9422,22.11,21.9262,22.0861,16100.0
2009-08-06 13:00:00,27.63,27.67,27.58,27.64,18400.0,22.0781,22.11,22.0381,22.0861,18400.0
2009-08-06 13:30:00,27.65,27.71,27.46,27.46,30100.0,22.0941,22.142,21.9422,21.9422,30100.0
2009-08-06 14:00:00,27.47,27.47,27.32,27.37,40000.0,21.9502,21.9502,21.8304,21.8703,40000.0
2009-08-06 14:30:00,27.38,27.48,27.34,27.46,13300.0,21.8783,21.9582,21.8463,21.9422,13300.0
2009-08-06 15:00:00,27.43,27.63,27.43,27.61,22100.0,21.9183,22.0781,21.9183,22.0621,22100.0
2009-08-06 15:30:00,27.61,27.64,27.52,27.56,63300.0,22.0621,22.0861,21.9902,22.0221,63300.0
2009-08-07 09:30:00,27.77,28.25,27.76,27.9,30200.0,22.1899,22.5735,22.1819,22.2938,30200.0
2009-08-07 10:00:00,27.85,27.95,27.75,27.89,25100.0,22.2539,22.3338,22.174,22.2858,25100.0
2009-08-07 10:30:00,27.91,28.12,27.91,27.99,38300.0,22.3018,22.4696,22.3018,22.3657,38300.0
2009-08-07 11:00:00,27.98,28.1,27.96,28.08,111100.0,22.3577,22.4536,22.3418,22.4376,111100.0
2009-08-07 11:30:00,28.08,28.27,28.04,28.21,21900.0,22.4376,22.5895,22.4057,22.5415,21900.0
2009-08-07 12:00:00,28.2,28.28,28.19,28.19,5500.0,22.5335,22.5975,22.5255,22.5255,5500.0
2009-08-07 12:30:00,28.19,28.31,28.18,28.23,11200.0,22.5255,22.6214,22.5176,22.5575,11200.0
2009-08-07 13:00:00,28.24,28.41,28.24,28.36,16900.0,22.5655,22.7013,22.5655,22.6614,16900.0
2009-08-07 13:30:00,28.37,28.38,28.29,28.3,10900.0,22.6694,22.6774,22.6055,22.6134,10900.0
2009-08-07 14:00:00,28.29,28.34,28.25,28.25,13200.0,22.6055,22.6454,22.5735,22.5735,13200.0
2009-08-07 14:30:00,28.25,28.27,28.21,28.26,8500.0,22.5735,22.5895,22.5415,22.5815,8500.0
2009-08-07 15:00:00,28.26,28.31,28.21,28.31,46200.0,22.5815,22.6214,22.5415,22.6214,46200.0
2009-08-07 15:30:00,28.29,28.41,28.27,28.38,114400.0,22.6055,22.7013,22.5895,22.6774,114400.0
2009-08-10 09:30:00,28.17,28.42,28.0,28.22,27900.0,22.5096,22.7093,22.3737,22.5495,27900.0
2009-08-10 10:00:00,28.19,28.27,28.1,28.25,10800.0,22.5255,22.5895,22.4536,22.5735,10800.0
2009-08-10 10:30:00,28.27,28.31,28.22,28.23,7600.0,22.5895,22.6214,22.5495,22.5575,7600.0
2009-08-10 11:00:00,28.24,28.3,28.15,28.2,15900.0,22.5655,22.6134,22.4936,22.5335,15900.0
2009-08-10 11:30:00,28.17,28.2,28.06,28.1,11600.0,22.5096,22.5335,22.4217,22.4536,11600.0
2009-08-10 12:00:00,28.1,28.16,28.03,28.03,13800.0,22.4536,22.5016,22.3977,22.3977,13800.0
2009-08-10 12:30:00,28.03,28.09,28.0,28.06,10000.0,22.3977,22.4456,22.3737,22.4217,10000.0
2009-08-10 13:00:00,28.06,28.11,27.98,28.03,31800.0,22.4217,22.4616,22.3577,22.3977,31800.0
2009-08-10 13:30:00,28.01,28.12,28.01,28.05,6900.0,22.3817,22.4696,22.3817,22.4137,6900.0
2009-08-10 14:00:00,28.02,28.06,27.92,27.97,14300.0,22.3897,22.4217,22.3098,22.3498,14300.0
2009-08-10 14:30:00,27.96,28.03,27.93,27.99,11000.0,22.3418,22.3977,22.3178,22.3657,11000.0
2009-08-10 15:00:00,27.99,28.1,27.99,28.08,16400.0,22.3657,22.4536,22.3657,22.4376,16400.0
2009-08-10 15:30:00,28.07,28.18,28.05,28.14,24000.0,22.4297,22.5176,22.4137,22.4856,24000.0
2009-08-11 09:30:00,28.03,28.03,27.6,27.65,69200.0,22.3977,22.3977,22.0541,22.0941,69200.0
2009-08-11 10:00:00,27.65,27.67,27.41,27.56,36200.0,22.0941,22.11,21.9023,22.0221,36200.0
2009-08-11 10:30:00,27.54,27.61,27.5,27.6,30500.0,22.0062,22.0621,21.9742,22.0541,30500.0
2009-08-11 11:00:00,27.55,27.61,27.4,27.44,37400.0,22.0141,22.0621,21.8943,21.9262,37400.0
2009-08-11 11:30:00,27.44,27.44,27.32,27.39,29000.0,21.9262,21.9262,21.8304,21.8863,29000.0
2009-08-11 12:00:00,27.33,27.37,27.27,27.29,34600.0,21.8384,21.8703,21.7904,21.8064,34600.0
2009-08-11 12:30:00,27.29,27.31,27.17,27.3,23600.0,21.8064,21.8224,21.7105,21.8144,23600.0
2009-08-11 13:00:00,27.3,27.36,27.21,27.22,18100.0,21.8144,21.8623,21.7425,21.7505,18100.0
2009-08-11 13:30:00,27.22,27.36,27.21,27.32,12700.0,21.7505,21.8623,21.7425,21.8304,12700.0
2009-08-11 14:00:00,27.33,27.48,27.33,27.45,17700.0,21.8384,21.9582,21.8384,21.9342,17700.0
2009-08-11 14:30:00,27.44,27.46,27.39,27.44,17800.0,21.9262,21.9422,21.8863,21.9262,17800.0
2009-08-11 15:00:00,27.46,27.53,27.44,27.48,33400.0,21.9422,21.9982,21.9262,21.9582,33400.0
2009-08-11 15:30:00,27.47,27.54,27.38,27.38,53400.0,21.9502,22.0062,21.8783,21.8783,53400.0
2009-08-12 09:30:00,27.31,27.68,27.17,27.59,25000.0,21.8224,22.118,21.7105,22.0461,25000.0
2009-08-12 10:00:00,27.62,27.76,27.57,27.57,47100.0,22.0701,22.1819,22.0301,22.0301,47100.0
2009-08-12 10:30:00,27.57,27.62,27.44,27.47,39800.0,22.0301,22.0701,21.9262,21.9502,39800.0
2009-08-12 11:00:00,27.49,27.54,27.46,27.49,27200.0,21.9662,22.0062,21.9422,21.9662,27200.0
2009-08-12 11:30:00,27.48,27.52,27.46,27.48,15100.0,21.9582,21.9902,21.9422,21.9582,15100.0
2009-08-12 12:00:00,27.47,27.51,27.44,27.49,11200.0,21.9502,21.9822,21.9262,21.9662,11200.0
2009-08-12 12:30:00,27.5,27.54,27.48,27.52,14200.0,21.9742,22.0062,21.9582,21.9902,14200.0
2009-08-12 13:00:00,27.52,27.6,27.48,27.52,21600.0,21.9902,22.0541,21.9582,21.9902,21600.0
2009-08-12 13:30:00,27.53,27.54,27.43,27.44,24200.0,21.9982,22.0062,21.9183,21.9262,24200.0
2009-08-12 14:00:00,27.45,27.58,27.19,27.4,42400.0,21.9342,22.0381,21.7265,21.8943,42400.0
2009-08-12 14:30:00,27.38,27.6,27.31,27.55,48200.0,21.8783,22.0541,21.8224,22.0141,48200.0
2009-08-12 15:00:00,27.55,27.58,27.44,27.53,76800.0,22.0141,22.0381,21.9262,21.9982,76800.0
2009-08-12 15:30:00,27.52,27.63,27.32,27.36,112000.0,21.9902,22.0781,21.8304,21.8623,112000.0
2009-08-13 09:30:00,27.62,27.77,27.2,27.32,18800.0,22.0701,22.1899,21.7345,21.8304,18800.0
2009-08-13 10:00:00,27.31,27.44,27.31,27.36,24700.0,21.8224,21.9262,21.8224,21.8623,24700.0
2009-08-13 10:30:00,27.37,27.45,27.36,27.43,14400.0,21.8703,21.9342,21.8623,21.9183,14400.0
2009-08-13 11:00:00,27.41,27.47,27.28,27.31,17200.0,21.9023,21.9502,21.7984,21.8224,17200.0
2009-08-13 11:30:00,27.32,27.32,27.26,27.29,21200.0,21.8304,21.8304,21.7824,21.8064,21200.0
2009-08-13 12:00:00,27.29,27.31,27.22,27.24,40300.0,21.8064,21.8224,21.7505,21.7664,40300.0
2009-08-13 12:30:00,27.23,27.25,27.13,27.17,36700.0,21.7584,21.7744,21.6785,21.7105,36700.0
2009-08-13 13:00:00,27.17,27.28,27.1,27.14,48300.0,21.7105,21.7984,21.6546,21.6865,48300.0
2009-08-13 13:30:00,27.13,27.18,27.07,27.09,20800.0,21.6785,21.7185,21.6306,21.6466,20800.0
2009-08-13 14:00:00,27.1,27.11,27.0,27.02,30900.0,21.6546,21.6626,21.5747,21.5906,30900.0
2009-08-13 14:30:00,27.02,27.12,27.01,27.01,38500.0,21.5906,21.6705,21.5827,21.5827,38500.0
2009-08-13 15:00:00,27.01,27.18,27.01,27.13,38200.0,21.5827,21.7185,21.5827,21.6785,38200.0
2009-08-13 15:30:00,27.13,27.28,27.13,27.24,92600.0,21.6785,21.7984,21.6785,21.7664,92600.0
2009-08-14 09:30:00,27.21,27.38,26.64,26.64,33200.0,21.7425,21.8783,21.287,21.287,33200.0
2009-08-14 10:00:00,26.62,26.74,26.49,26.71,19200.0,21.271,21.3669,21.1671,21.3429,19200.0
2009-08-14 10:30:00,26.7,26.75,26.62,26.69,13000.0,21.3349,21.3749,21.271,21.327,13000.0
2009-08-14 11:00:00,26.68,26.73,26.61,26.61,9200.0,21.319,21.3589,21.263,21.263,9200.0
2009-08-14 11:30:00,26.56,26.65,26.55,26.57,5000.0,21.2231,21.295,21.2151,21.2311,5000.0
2009-08-14 12:00:00,26.58,26.6,26.54,26.58,5000.0,21.2391,21.255,21.2071,21.2391,5000.0
2009-08-14 12:30:00,26.55,26.59,26.52,26.54,7800.0,21.2151,21.247,21.1911,21.2071,7800.0
2009-08-14 13:00:00,26.56,26.59,26.53,26.57,5300.0,21.2231,21.247,21.1991,21.2311,5300.0
2009-08-14 13:30:00,26.57,26.59,26.55,26.55,7000.0,21.2311,21.247,21.2151,21.2151,7000.0
2009-08-14 14:00:00,26.58,26.58,26.49,26.51,6900.0,21.2391,21.2391,21.1671,21.1831,6900.0
2009-08-14 14:30:00,26.5,26.54,26.47,26.52,12900.0,21.1751,21.2071,21.1512,21.1911,12900.0
2009-08-14 15:00:00,26.53,26.59,26.51,26.55,17000.0,21.1991,21.247,21.1831,21.2151,17000.0
2009-08-14 15:30:00,26.55,26.77,26.55,26.76,65600.0,21.2151,21.3909,21.2151,21.3829,65600.0
2009-08-17 09:30:00,26.2,26.34,25.66,25.8,24900.0,20.9354,21.0473,20.5039,20.6158,24900.0
2009-08-17 10:00:00,25.75,25.85,25.67,25.72,19500.0,20.5758,20.6557,20.5119,20.5519,19500.0
2009-08-17 10:30:00,25.72,25.81,25.66,25.8,26800.0,20.5519,20.6238,20.5039,20.6158,26800.0
2009-08-17 11:00:00,25.82,25.88,25.75,25.86,9200.0,20.6318,20.6797,20.5758,20.6637,9200.0
2009-08-17 11:30:00,25.87,25.93,25.8,25.92,7400.0,20.6717,20.7197,20.6158,20.7117,7400.0
2009-08-17 12:00:00,25.92,25.94,25.82,25.93,7100.0,20.7117,20.7277,20.6318,20.7197,7100.0
2009-08-17 12:30:00,25.93,25.95,25.86,25.89,4100.0,20.7197,20.7356,20.6637,20.6877,4100.0
2009-08-17 13:00:00,25.89,25.89,25.78,25.79,9800.0,20.6877,20.6877,20.5998,20.6078,9800.0
2009-08-17 13:30:00,25.8,25.82,25.76,25.82,6400.0,20.6158,20.6318,20.5838,20.6318,6400.0
2009-08-17 14:00:00,25.82,25.84,25.75,25.82,9700.0,20.6318,20.6478,20.5758,20.6318,9700.0
2009-08-17 14:30:00,25.83,25.89,25.78,25.79,15600.0,20.6398,20.6877,20.5998,20.6078,15600.0
2009-08-17 15:00:00,25.8,25.86,25.71,25.74,26900.0,20.6158,20.6637,20.5439,20.5678,26900.0
2009-08-17 15:30:00,25.74,25.84,25.73,25.81,58000.0,20.5678,20.6478,20.5599,20.6238,58000.0
2009-08-18 09:30:00,25.9,26.2,25.8,25.85,16600.0,20.6957,20.9354,20.6158,20.6557,16600.0
2009-08-18 10:00:00,25.84,25.92,25.78,25.83,24700.0,20.6478,20.7117,20.5998,20.6398,24700.0
2009-08-18 10:30:00,25.84,25.97,25.83,25.91,34600.0,20.6478,20.7516,20.6398,20.7037,34600.0
2009-08-18 11:00:00,25.89,26.04,25.88,26.04,33500.0,20.6877,20.8076,20.6797,20.8076,33500.0
2009-08-18 11:30:00,26.04,26.14,26.03,26.13,14400.0,20.8076,20.8875,20.7996,20.8795,14400.0
2009-08-18 12:00:00,26.13,26.2,26.13,26.2,9500.0,20.8795,20.9354,20.8795,20.9354,9500.0
2009-08-18 12:30:00,26.2,26.26,26.17,26.22,10900.0,20.9354,20.9834,20.9114,20.9514,10900.0
2009-08-18 13:00:00,26.24,26.25,26.09,26.1,19300.0,20.9674,20.9754,20.8475,20.8555,19300.0
2009-08-18 13:30:00,26.1,26.1,25.98,26.0,25900.0,20.8555,20.8555,20.7596,20.7756,25900.0
2009-08-18 14:00:00,26.0,26.05,25.99,25.99,30100.0,20.7756,20.8156,20.7676,20.7676,30100.0
2009-08-18 14:30:00,25.99,26.0,25.92,25.96,34400.0,20.7676,20.7756,20.7117,20.7436,34400.0
2009-08-18 15:00:00,25.96,26.0,25.91,25.94,109100.0,20.7436,20.7756,20.7037,20.7277,109100.0
2009-08-18 15:30:00,25.94,25.96,25.87,25.91,178200.0,20.7277,20.7436,20.6717,20.7037,178200.0
2009-08-19 09:30:00,25.67,25.79,25.53,25.69,22400.0,20.5119,20.6078,20.4,20.5279,22400.0
2009-08-19 10:00:00,25.72,25.77,25.52,25.59,65300.0,20.5519,20.5918,20.3921,20.448,65300.0
2009-08-19 10:30:00,25.6,25.82,25.59,25.82,38100.0,20.456,20.6318,20.448,20.6318,38100.0
2009-08-19 11:00:00,25.82,25.89,25.8,25.89,28400.0,20.6318,20.6877,20.6158,20.6877,28400.0
2009-08-19 11:30:00,25.88,26.23,25.88,26.21,24700.0,20.6797,20.9594,20.6797,20.9434,24700.0
2009-08-19 12:00:00,26.22,26.4,26.18,26.3,39700.0,20.9514,21.0952,20.9194,21.0153,39700.0
2009-08-19 12:30:00,26.3,26.45,26.29,26.43,23200.0,21.0153,21.1352,21.0073,21.1192,23200.0
2009-08-19 13:00:00,26.42,26.51,26.41,26.5,20800.0,21.1112,21.1831,21.1032,21.1751,20800.0
2009-08-19 13:30:00,26.51,26.51,26.44,26.45,22800.0,21.1831,21.1831,21.1272,21.1352,22800.0
2009-08-19 14:00:00,26.46,26.53,26.45,26.53,83200.0,21.1432,21.1991,21.1352,21.1991,83200.0
2009-08-19 14:30:00,26.52,26.6,26.5,26.59,43100.0,21.1911,21.255,21.1751,21.247,43100.0
2009-08-19 15:00:00,26.59,26.59,26.49,26.57,56100.0,21.247,21.247,21.1671,21.2311,56100.0
2009-08-19 15:30:00,26.57,26.65,26.52,26.64,64100.0,21.2311,21.295,21.1911,21.287,64100.0
2009-08-20 09:30:00,26.64,26.89,26.43,26.84,26500.0,21.287,21.4868,21.1192,21.4468,26500.0
2009-08-20 10:00:00,26.87,26.88,26.75,26.8,47800.0,21.4708,21.4788,21.3749,21.4148,47800.0
2009-08-20 10:30:00,26.81,26.93,26.81,26.88,13000.0,21.4228,21.5187,21.4228,21.4788,13000.0
2009-08-20 11:00:00,26.86,26.93,26.81,26.92,16500.0,21.4628,21.5187,21.4228,21.5107,16500.0
2009-08-20 11:30:00,26.92,26.92,26.84,26.88,14500.0,21.5107,21.5107,21.4468,21.4788,14500.0
2009-08-20 12:00:00,26.87,26.97,26.85,26.97,33500.0,21.4708,21.5507,21.4548,21.5507,33500.0
2009-08-20 12:30:00,26.98,27.01,26.94,26.99,30400.0,21.5587,21.5827,21.5267,21.5667,30400.0
2009-08-20 13:00:00,27.0,27.03,26.99,27.02,8900.0,21.5747,21.5986,21.5667,21.5906,8900.0
2009-08-20 13:30:00,27.03,27.03,26.94,26.98,11000.0,21.5986,21.5986,21.5267,21.5587,11000.0
2009-08-20 14:00:00,26.99,27.01,26.98,26.99,8500.0,21.5667,21.5827,21.5587,21.5667,8500.0
2009-08-20 14:30:00,26.99,27.01,26.91,26.99,31200.0,21.5667,21.5827,21.5027,21.5667,31200.0
2009-08-20 15:00:00,26.98,27.05,26.98,27.0,16700.0,21.5587,21.6146,21.5587,21.5747,16700.0
2009-08-20 15:30:00,27.01,27.06,26.99,27.02,33900.0,21.5827,21.6226,21.5667,21.5906,33900.0
2009-08-21 09:30:00,27.26,27.46,27.1,27.24,24100.0,21.7824,21.9422,21.6546,21.7664,24100.0
2009-08-21 10:00:00,27.26,27.57,27.26,27.35,19700.0,21.7824,22.0301,21.7824,21.8543,19700.0
2009-08-21 10:30:00,27.36,27.46,27.35,27.39,12600.0,21.8623,21.9422,21.8543,21.8863,12600.0
2009-08-21 11:00:00,27.39,27.54,27.39,27.53,12900.0,21.8863,22.0062,21.8863,21.9982,12900.0
2009-08-21 11:30:00,27.54,27.63,27.53,27.61,12300.0,22.0062,22.0781,21.9982,22.0621,12300.0
2009-08-21 12:00:00,27.63,27.69,27.61,27.65,21900.0,22.0781,22.126,22.0621,22.0941,21900.0
2009-08-21 12:30:00,27.63,27.65,27.57,27.58,5600.0,22.0781,22.0941,22.0301,22.0381,5600.0
2009-08-21 13:00:00,27.58,27.62,27.57,27.57,3700.0,22.0381,22.0701,22.0301,22.0301,3700.0
2009-08-21 13:30:00,27.58,27.59,27.53,27.55,6600.0,22.0381,22.0461,21.9982,22.0141,6600.0
2009-08-21 14:00:00,27.54,27.58,27.52,27.54,6500.0,22.0062,22.0381,21.9902,22.0062,6500.0
2009-08-21 14:30:00,27.54,27.56,27.53,27.53,5500.0,22.0062,22.0221,21.9982,21.9982,5500.0
2009-08-21 15:00:00,27.54,27.65,27.54,27.6,18300.0,22.0062,22.0941,22.0062,22.0541,18300.0
2009-08-21 15:30:00,27.6,27.62,27.56,27.58,40400.0,22.0541,22.0701,22.0221,22.0381,40400.0
2009-08-24 09:30:00,27.73,27.75,27.48,27.51,16200.0,22.158,22.174,21.9582,21.9822,16200.0
2009-08-24 10:00:00,27.51,27.69,27.44,27.66,22200.0,21.9822,22.126,21.9262,22.102,22200.0
2009-08-24 10:30:00,27.68,27.82,27.61,27.79,28600.0,22.118,22.2299,22.0621,22.2059,28600.0
2009-08-24 11:00:00,27.8,27.82,27.77,27.8,8600.0,22.2139,22.2299,22.1899,22.2139,8600.0
2009-08-24 11:30:00,27.8,27.81,27.77,27.78,8400.0,22.2139,22.2219,22.1899,22.1979,8400.0
2009-08-24 12:00:00,27.78,27.81,27.76,27.8,4900.0,22.1979,22.2219,22.1819,22.2139,4900.0
2009-08-24 12:30:00,27.77,27.8,27.71,27.71,5600.0,22.1899,22.2139,22.142,22.142,5600.0
2009-08-24 13:00:00,27.69,27.71,27.58,27.61,27900.0,22.126,22.142,22.0381,22.0621,27900.0
2009-08-24 13:30:00,27.61,27.82,27.59,27.74,39700.0,22.0621,22.2299,22.0461,22.166,39700.0
2009-08-24 14:00:00,27.74,27.81,27.7,27.8,16500.0,22.166,22.2219,22.134,22.2139,16500.0
2009-08-24 14:30:00,27.78,27.78,27.71,27.75,17100.0,22.1979,22.1979,22.142,22.174,17100.0
2009-08-24 15:00:00,27.77,27.77,27.62,27.7,15000.0,22.1899,22.1899,22.0701,22.134,15000.0
2009-08-24 15:30:00,27.68,27.75,27.55,27.61,42000.0,22.118,22.174,22.0141,22.0621,42000.0
2009-08-25 09:30:00,27.68,27.83,27.44,27.81,15100.0,22.118,22.2379,21.9262,22.2219,15100.0
2009-08-25 10:00:00,27.82,27.98,27.56,27.64,21000.0,22.2299,22.3577,22.0221,22.0861,21000.0
2009-08-25 10:30:00,27.6,27.77,27.59,27.69,5900.0,22.0541,22.1899,22.0461,22.126,5900.0
2009-08-25 11:00:00,27.69,27.79,27.68,27.75,5900.0,22.126,22.2059,22.118,22.174,5900.0
2009-08-25 11:30:00,27.73,27.76,27.67,27.72,33200.0,22.158,22.1819,22.11,22.15,33200.0
2009-08-25 12:00:00,27.74,27.82,27.7,27.79,12100.0,22.166,22.2299,22.134,22.2059,12100.0
2009-08-25 12:30:00,27.81,27.82,27.68,27.69,11400.0,22.2219,22.2299,22.118,22.126,11400.0
2009-08-25 13:00:00,27.69,27.72,27.57,27.57,11500.0,22.126,22.15,22.0301,22.0301,11500.0
2009-08-25 13:30:00,27.59,27.67,27.56,27.59,4200.0,22.0461,22.11,22.0221,22.0461,4200.0
2009-08-25 14:00:00,27.59,27.66,27.56,27.64,18400.0,22.0461,22.102,22.0221,22.0861,18400.0
2009-08-25 14:30:00,27.61,27.63,27.53,27.63,7300.0,22.0621,22.0781,21.9982,22.0781,7300.0
2009-08-25 15:00:00,27.64,27.71,27.62,27.67,14200.0,22.0861,22.142,22.0701,22.11,14200.0
2009-08-25 15:30:00,27.66,27.66,27.55,27.58,29300.0,22.102,22.102,22.0141,22.0381,29300.0
2009-08-26 09:30:00,27.51,27.52,27.15,27.38,31100.0,21.9822,21.9902,21.6945,21.8783,31100.0
2009-08-26 10:00:00,27.41,27.66,27.39,27.48,20800.0,21.9023,22.102,21.8863,21.9582,20800.0
2009-08-26 10:30:00,27.49,27.5,27.28,27.34,30000.0,21.9662,21.9742,21.7984,21.8463,30000.0
2009-08-26 11:00:00,27.35,27.37,27.13,27.16,24700.0,21.8543,21.8703,21.6785,21.7025,24700.0
2009-08-26 11:30:00,27.15,27.24,27.03,27.06,22500.0,21.6945,21.7664,21.5986,21.6226,22500.0
2009-08-26 12:00:00,27.06,27.19,27.03,27.11,17900.0,21.6226,21.7265,21.5986,21.6626,17900.0
2009-08-26 12:30:00,27.12,27.14,27.08,27.11,13500.0,21.6705,21.6865,21.6386,21.6626,13500.0
2009-08-26 13:00:00,27.11,27.16,27.07,27.08,20000.0,21.6626,21.7025,21.6306,21.6386,20000.0
2009-08-26 13:30:00,27.08,27.18,27.05,27.18,32600.0,21.6386,21.7185,21.6146,21.7185,32600.0
2009-08-26 14:00:00,27.2,27.22,27.16,27.2,19000.0,21.7345,21.7505,21.7025,21.7345,19000.0
2009-08-26 14:30:00,27.21,27.31,27.2,27.21,14900.0,21.7425,21.8224,21.7345,21.7425,14900.0
2009-08-26 15:00:00,27.21,27.28,27.13,27.25,23400.0,21.7425,21.7984,21.6785,21.7744,23400.0
2009-08-26 15:30:00,27.24,27.29,27.18,27.27,33200.0,21.7664,21.8064,21.7185,21.7904,33200.0
2009-08-27 09:30:00,27.26,27.32,26.75,26.82,7600.0,21.7824,21.8304,21.3749,21.4308,7600.0
2009-08-27 10:00:00,26.76,26.76,26.54,26.63,30700.0,21.3829,21.3829,21.2071,21.279,30700.0
2009-08-27 10:30:00,26.63,26.66,26.52,26.52,15900.0,21.279,21.303,21.1911,21.1911,15900.0
2009-08-27 11:00:00,26.53,26.76,26.5,26.76,13000.0,21.1991,21.3829,21.1751,21.3829,13000.0
2009-08-27 11:30:00,26.78,26.85,26.68,26.85,10400.0,21.3989,21.4548,21.319,21.4548,10400.0
2009-08-27 12:00:00,26.84,26.91,26.8,26.91,7000.0,21.4468,21.5027,21.4148,21.5027,7000.0
2009-08-27 12:30:00,26.93,26.96,26.86,26.91,10100.0,21.5187,21.5427,21.4628,21.5027,10100.0
2009-08-27 13:00:00,26.91,26.91,26.8,26.82,9500.0,21.5027,21.5027,21.4148,21.4308,9500.0
2009-08-27 13:30:00,26.87,27.01,26.85,26.95,19900.0,21.4708,21.5827,21.4548,21.5347,19900.0
2009-08-27 14:00:00,26.94,27.04,26.92,27.02,15100.0,21.5267,21.6066,21.5107,21.5906,15100.0
2009-08-27 14:30:00,27.03,27.16,27.03,27.1,12800.0,21.5986,21.7025,21.5986,21.6546,12800.0
2009-08-27 15:00:00,27.12,27.13,26.95,26.98,41000.0,21.6705,21.6785,21.5347,21.5587,41000.0
2009-08-27 15:30:00,26.99,27.11,26.92,27.06,71700.0,21.5667,21.6626,21.5107,21.6226,71700.0
2009-08-28 09:30:00,27.34,27.47,26.91,26.91,14000.0,21.8463,21.9502,21.5027,21.5027,14000.0
2009-08-28 10:00:00,26.99,27.15,26.87,26.96,27800.0,21.5667,21.6945,21.4708,21.5427,27800.0
2009-08-28 10:30:00,26.98,27.02,26.92,26.92,24700.0,21.5587,21.5906,21.5107,21.5107,24700.0
2009-08-28 11:00:00,26.96,27.01,26.89,26.97,16900.0,21.5427,21.5827,21.4868,21.5507,16900.0
2009-08-28 11:30:00,27.0,27.02,26.93,26.97,11900.0,21.5747,21.5906,21.5187,21.5507,11900.0
2009-08-28 12:00:00,26.98,27.03,26.78,26.88,17500.0,21.5587,21.5986,21.3989,21.4788,17500.0
2009-08-28 12:30:00,26.85,26.96,26.83,26.9,8400.0,21.4548,21.5427,21.4388,21.4948,8400.0
2009-08-28 13:00:00,26.91,27.07,26.91,27.04,9000.0,21.5027,21.6306,21.5027,21.6066,9000.0
2009-08-28 13:30:00,27.03,27.11,27.01,27.01,14000.0,21.5986,21.6626,21.5827,21.5827,14000.0
2009-08-28 14:00:00,27.0,27.09,26.92,27.03,9800.0,21.5747,21.6466,21.5107,21.5986,9800.0
2009-08-28 14:30:00,27.01,27.1,26.98,27.1,12900.0,21.5827,21.6546,21.5587,21.6546,12900.0
2009-08-28 15:00:00,27.08,27.14,27.05,27.14,25300.0,21.6386,21.6865,21.6146,21.6865,25300.0
2009-08-28 15:30:00,27.14,27.18,27.03,27.17,50300.0,21.6865,21.7185,21.5986,21.7105,50300.0
2009-08-31 09:30:00,26.86,26.91,26.3,26.42,17300.0,21.4628,21.5027,21.0153,21.1112,17300.0
2009-08-31 10:00:00,26.41,26.48,26.32,26.39,21000.0,21.1032,21.1592,21.0313,21.0872,21000.0
2009-08-31 10:30:00,26.4,26.51,26.39,26.46,18300.0,21.0952,21.1831,21.0872,21.1432,18300.0
2009-08-31 11:00:00,26.44,26.46,26.4,26.43,15900.0,21.1272,21.1432,21.0952,21.1192,15900.0
2009-08-31 11:30:00,26.43,26.47,26.39,26.39,12600.0,21.1192,21.1512,21.0872,21.0872,12600.0
2009-08-31 12:00:00,26.41,26.45,26.39,26.4,15600.0,21.1032,21.1352,21.0872,21.0952,15600.0
2009-08-31 12:30:00,26.4,26.41,26.27,26.3,26900.0,21.0952,21.1032,20.9913,21.0153,26900.0
2009-08-31 13:00:00,26.29,26.32,26.24,26.3,14700.0,21.0073,21.0313,20.9674,21.0153,14700.0
2009-08-31 13:30:00,26.31,26.4,26.31,26.38,14300.0,21.0233,21.0952,21.0233,21.0792,14300.0
2009-08-31 14:00:00,26.38,26.5,26.36,26.45,61700.0,21.0792,21.1751,21.0633,21.1352,61700.0
2009-08-31 14:30:00,26.45,26.49,26.4,26.44,36100.0,21.1352,21.1671,21.0952,21.1272,36100.0
2009-08-31 15:00:00,26.44,26.47,26.35,26.45,41300.0,21.1272,21.1512,21.0553,21.1352,41300.0
2009-08-31 15:30:00,26.46,26.5,26.39,26.45,95000.0,21.1432,21.1751,21.0872,21.1352,95000.0
2009-09-01 09:30:00,26.35,27.03,26.34,27.01,18600.0,21.0553,21.5986,21.0473,21.5827,18600.0
2009-09-01 10:00:00,27.07,27.3,26.94,27.26,44500.0,21.6306,21.8144,21.5267,21.7824,44500.0
2009-09-01 10:30:00,27.26,27.26,26.99,27.0,35300.0,21.7824,21.7824,21.5667,21.5747,35300.0
2009-09-01 11:00:00,26.98,26.98,26.5,26.52,31500.0,21.5587,21.5587,21.1751,21.1911,31500.0
2009-09-01 11:30:00,26.48,26.61,26.37,26.43,27700.0,21.1592,21.263,21.0713,21.1192,27700.0
2009-09-01 12:00:00,26.44,26.5,26.34,26.39,20000.0,21.1272,21.1751,21.0473,21.0872,20000.0
2009-09-01 12:30:00,26.4,26.46,26.35,26.35,22100.0,21.0952,21.1432,21.0553,21.0553,22100.0
2009-09-01 13:00:00,26.38,26.4,26.18,26.27,24700.0,21.0792,21.0952,20.9194,20.9913,24700.0
2009-09-01 13:30:00,26.25,26.33,26.18,26.28,25000.0,20.9754,21.0393,20.9194,20.9993,25000.0
2009-09-01 14:00:00,26.3,26.33,26.23,26.25,12800.0,21.0153,21.0393,20.9594,20.9754,12800.0
2009-09-01 14:30:00,26.25,26.31,26.21,26.27,12800.0,20.9754,21.0233,20.9434,20.9913,12800.0
2009-09-01 15:00:00,26.29,26.3,26.18,26.2,23100.0,21.0073,21.0153,20.9194,20.9354,23100.0
2009-09-01 15:30:00,26.21,26.33,26.15,26.24,59200.0,20.9434,21.0393,20.8955,20.9674,59200.0
2009-09-02 09:30:00,26.26,26.28,25.81,26.11,20000.0,20.9834,20.9993,20.6238,20.8635,20000.0
2009-09-02 10:00:00,26.07,26.26,26.04,26.09,11200.0,20.8315,20.9834,20.8076,20.8475,11200.0
2009-09-02 10:30:00,26.08,26.36,26.01,26.35,14500.0,20.8395,21.0633,20.7836,21.0553,14500.0
2009-09-02 11:00:00,26.38,26.38,26.26,26.29,15400.0,21.0792,21.0792,20.9834,21.0073,15400.0
2009-09-02 11:30:00,26.31,26.36,26.24,26.24,5800.0,21.0233,21.0633,20.9674,20.9674,5800.0
2009-09-02 12:00:00,26.21,26.35,26.17,26.33,38100.0,20.9434,21.0553,20.9114,21.0393,38100.0
2009-09-02 12:30:00,26.31,26.4,26.3,26.39,12700.0,21.0233,21.0952,21.0153,21.0872,12700.0
2009-09-02 13:00:00,26.37,26.41,26.34,26.34,23600.0,21.0713,21.1032,21.0473,21.0473,23600.0
2009-09-02 13:30:00,26.34,26.39,26.32,26.36,30500.0,21.0473,21.0872,21.0313,21.0633,30500.0
2009-09-02 14:00:00,26.36,26.41,26.34,26.38,24300.0,21.0633,21.1032,21.0473,21.0792,24300.0
2009-09-02 14:30:00,26.38,26.45,26.36,26.39,26900.0,21.0792,21.1352,21.0633,21.0872,26900.0
2009-09-02 15:00:00,26.38,26.5,26.34,26.44,41200.0,21.0792,21.1751,21.0473,21.1272,41200.0
2009-09-02 15:30:00,26.44,26.51,26.4,26.42,115400.0,21.1272,21.1831,21.0952,21.1112,115400.0
2009-09-03 09:30:00,26.6,26.79,26.54,26.77,53000.0,21.255,21.4069,21.2071,21.3909,53000.0
2009-09-03 10:00:00,26.79,26.96,26.74,26.96,93500.0,21.4069,21.5427,21.3669,21.5427,93500.0
2009-09-03 10:30:00,26.94,27.19,26.94,27.08,41300.0,21.5267,21.7265,21.5267,21.6386,41300.0
2009-09-03 11:00:00,27.11,27.24,27.1,27.15,35800.0,21.6626,21.7664,21.6546,21.6945,35800.0
2009-09-03 11:30:00,27.17,27.19,27.02,27.05,29400.0,21.7105,21.7265,21.5906,21.6146,29400.0
2009-09-03 12:00:00,27.01,27.13,26.97,27.07,58800.0,21.5827,21.6785,21.5507,21.6306,58800.0
2009-09-03 12:30:00,27.05,27.19,26.99,27.12,73800.0,21.6146,21.7265,21.5667,21.6705,73800.0
2009-09-03 13:00:00,27.12,27.18,27.11,27.17,25500.0,21.6705,21.7185,21.6626,21.7105,25500.0
2009-09-03 13:30:00,27.16,27.19,27.13,27.16,21700.0,21.7025,21.7265,21.6785,21.7025,21700.0
2009-09-03 14:00:00,27.16,27.21,27.14,27.19,28200.0,21.7025,21.7425,21.6865,21.7265,28200.0
2009-09-03 14:30:00,27.18,27.2,27.14,27.17,28200.0,21.7185,21.7345,21.6865,21.7105,28200.0
2009-09-03 15:00:00,27.2,27.29,27.18,27.19,46200.0,21.7345,21.8064,21.7185,21.7265,46200.0
2009-09-03 15:30:00,27.2,27.34,27.19,27.32,93700.0,21.7345,21.8463,21.7265,21.8304,93700.0
2009-09-04 09:30:00,27.14,27.37,27.14,27.25,20700.0,21.6865,21.8703,21.6865,21.7744,20700.0
2009-09-04 10:00:00,27.23,27.42,27.23,27.35,35900.0,21.7584,21.9103,21.7584,21.8543,35900.0
2009-09-04 10:30:00,27.34,27.45,27.32,27.33,10200.0,21.8463,21.9342,21.8304,21.8384,10200.0
2009-09-04 11:00:00,27.34,27.37,27.27,27.37,11100.0,21.8463,21.8703,21.7904,21.8703,11100.0
2009-09-04 11:30:00,27.38,27.59,27.38,27.59,8300.0,21.8783,22.0461,21.8783,22.0461,8300.0
2009-09-04 12:00:00,27.59,27.7,27.54,27.57,33700.0,22.0461,22.134,22.0062,22.0301,33700.0
2009-09-04 12:30:00,27.57,27.67,27.56,27.63,29900.0,22.0301,22.11,22.0221,22.0781,29900.0
2009-09-04 13:00:00,27.65,27.75,27.58,27.68,7300.0,22.0941,22.174,22.0381,22.118,7300.0
2009-09-04 13:30:00,27.68,27.69,27.57,27.61,58300.0,22.118,22.126,22.0301,22.0621,58300.0
2009-09-04 14:00:00,27.62,27.64,27.55,27.55,10800.0,22.0701,22.0861,22.0141,22.0141,10800.0
2009-09-04 14:30:00,27.53,27.68,27.51,27.67,22500.0,21.9982,22.118,21.9822,22.11,22500.0
2009-09-04 15:00:00,27.67,27.73,27.6,27.7,39200.0,22.11,22.158,22.0541,22.134,39200.0
2009-09-04 15:30:00,27.69,27.71,27.62,27.68,53600.0,22.126,22.142,22.0701,22.118,53600.0
2009-09-08 09:30:00,27.96,28.15,27.65,27.95,45100.0,22.3418,22.4936,22.0941,22.3338,45100.0
2009-09-08 10:00:00,27.96,28.07,27.87,28.02,77800.0,22.3418,22.4297,22.2698,22.3897,77800.0
2009-09-08 10:30:00,28.02,28.12,27.92,28.12,78800.0,22.3897,22.4696,22.3098,22.4696,78800.0
2009-09-08 11:00:00,28.09,28.09,27.97,28.02,5900.0,22.4456,22.4456,22.3498,22.3897,5900.0
2009-09-08 11:30:00,28.0,28.01,27.93,28.01,31500.0,22.3737,22.3817,22.3178,22.3817,31500.0
2009-09-08 12:00:00,28.0,28.12,28.0,28.12,14400.0,22.3737,22.4696,22.3737,22.4696,14400.0
2009-09-08 12:30:00,28.13,28.18,28.12,28.16,8200.0,22.4776,22.5176,22.4696,22.5016,8200.0
2009-09-08 13:00:00,28.17,28.24,28.12,28.14,21900.0,22.5096,22.5655,22.4696,22.4856,21900.0
2009-09-08 13:30:00,28.16,28.18,28.09,28.18,15100.0,22.5016,22.5176,22.4456,22.5176,15100.0
2009-09-08 14:00:00,28.17,28.17,28.06,28.08,25100.0,22.5096,22.5096,22.4217,22.4376,25100.0
2009-09-08 14:30:00,28.09,28.15,28.08,28.08,25800.0,22.4456,22.4936,22.4376,22.4376,25800.0
2009-09-08 15:00:00,28.08,28.09,28.0,28.03,44600.0,22.4376,22.4456,22.3737,22.3977,44600.0
2009-09-08 15:30:00,28.04,28.14,28.01,28.14,94700.0,22.4057,22.4856,22.3817,22.4856,94700.0
2009-09-09 09:30:00,28.33,28.63,28.15,28.57,32000.0,22.6374,22.8771,22.4936,22.8292,32000.0
2009-09-09 10:00:00,28.55,29.06,28.55,29.01,72700.0,22.8132,23.2207,22.8132,23.1808,72700.0
2009-09-09 10:30:00,28.95,29.02,28.86,28.87,36800.0,23.1328,23.1888,23.0609,23.0689,36800.0
2009-09-09 11:00:00,28.87,29.09,28.86,29.05,17700.0,23.0689,23.2447,23.0609,23.2127,17700.0
2009-09-09 11:30:00,29.05,29.25,29.05,29.25,41500.0,23.2127,23.3726,23.2127,23.3726,41500.0
2009-09-09 12:00:00,29.24,29.35,29.22,29.35,30000.0,23.3646,23.4525,23.3486,23.4525,30000.0
2009-09-09 12:30:00,29.35,29.4,29.34,29.4,24100.0,23.4525,23.4924,23.4445,23.4924,24100.0
2009-09-09 13:00:00,29.39,29.44,29.32,29.41,26500.0,23.4844,23.5244,23.4285,23.5004,26500.0
2009-09-09 13:30:00,29.36,29.41,29.31,29.32,19300.0,23.4604,23.5004,23.4205,23.4285,19300.0
2009-09-09 14:00:00,29.32,29.33,29.03,29.11,31500.0,23.4285,23.4365,23.1968,23.2607,31500.0
2009-09-09 14:30:00,29.11,29.18,29.08,29.16,29600.0,23.2607,23.3166,23.2367,23.3006,29600.0
2009-09-09 15:00:00,29.17,29.31,29.15,29.15,67000.0,23.3086,23.4205,23.2926,23.2926,67000.0
2009-09-09 15:30:00,29.16,29.32,29.09,29.23,108100.0,23.3006,23.4285,23.2447,23.3566,108100.0
2009-09-10 09:30:00,29.19,29.58,29.11,29.41,77000.0,23.3246,23.6362,23.2607,23.5004,77000.0
2009-09-10 10:00:00,29.43,29.71,29.39,29.4,67600.0,23.5164,23.7401,23.4844,23.4924,67600.0
2009-09-10 10:30:00,29.4,29.5,28.98,29.25,57100.0,23.4924,23.5723,23.1568,23.3726,57100.0
2009-09-10 11:00:00,29.27,29.35,29.19,29.23,61000.0,23.3885,23.4525,23.3246,23.3566,61000.0
2009-09-10 11:30:00,29.22,29.25,29.14,29.22,26800.0,23.3486,23.3726,23.2847,23.3486,26800.0
2009-09-10 12:00:00,29.27,29.27,29.17,29.19,12900.0,23.3885,23.3885,23.3086,23.3246,12900.0
2009-09-10 12:30:00,29.17,29.23,29.14,29.15,22400.0,23.3086,23.3566,23.2847,23.2926,22400.0
2009-09-10 13:00:00,29.16,29.27,29.13,29.19,25900.0,23.3006,23.3885,23.2767,23.3246,25900.0
2009-09-10 13:30:00,29.19,29.32,29.15,29.25,30900.0,23.3246,23.4285,23.2926,23.3726,30900.0
2009-09-10 14:00:00,29.27,29.33,29.26,29.29,49100.0,23.3885,23.4365,23.3805,23.4045,49100.0
2009-09-10 14:30:00,29.3,29.3,29.18,29.19,24900.0,23.4125,23.4125,23.3166,23.3246,24900.0
2009-09-10 15:00:00,29.19,29.19,29.06,29.18,31300.0,23.3246,23.3246,23.2207,23.3166,31300.0
2009-09-10 15:30:00,29.2,29.21,29.11,29.12,97900.0,23.3326,23.3406,23.2607,23.2687,97900.0
2009-09-11 09:30:00,29.12,29.44,29.01,29.37,53300.0,23.2687,23.5244,23.1808,23.4684,53300.0
2009-09-11 10:00:00,29.36,29.44,29.16,29.23,44000.0,23.4604,23.5244,23.3006,23.3566,44000.0
2009-09-11 10:30:00,29.2,29.32,29.1,29.23,36000.0,23.3326,23.4285,23.2527,23.3566,36000.0
2009-09-11 11:00:00,29.21,29.23,29.1,29.1,23100.0,23.3406,23.3566,23.2527,23.2527,23100.0
2009-09-11 11:30:00,29.1,29.18,28.95,29.05,23500.0,23.2527,23.3166,23.1328,23.2127,23500.0
2009-09-11 12:00:00,29.05,29.08,28.9,28.95,19500.0,23.2127,23.2367,23.0929,23.1328,19500.0
2009-09-11 12:30:00,28.95,28.96,28.85,28.95,17300.0,23.1328,23.1408,23.0529,23.1328,17300.0
2009-09-11 13:00:00,28.96,29.08,28.95,29.03,17900.0,23.1408,23.2367,23.1328,23.1968,17900.0
2009-09-11 13:30:00,29.04,29.05,28.93,28.93,17300.0,23.2047,23.2127,23.1169,23.1169,17300.0
2009-09-11 14:00:00,28.94,29.0,28.76,28.98,16900.0,23.1248,23.1728,22.981,23.1568,16900.0
2009-09-11 14:30:00,28.98,29.09,28.97,29.06,17600.0,23.1568,23.2447,23.1488,23.2207,17600.0
2009-09-11 15:00:00,29.06,29.06,29.02,29.04,29500.0,23.2207,23.2207,23.1888,23.2047,29500.0
2009-09-11 15:30:00,29.06,29.17,29.05,29.11,56400.0,23.2207,23.3086,23.2127,23.2607,56400.0
2009-09-14 09:30:00,28.91,29.23,28.79,29.23,11900.0,23.1009,23.3566,23.005,23.3566,11900.0
2009-09-14 10:00:00,29.25,29.26,29.08,29.14,54000.0,23.3726,23.3805,23.2367,23.2847,54000.0
2009-09-14 10:30:00,29.16,29.29,29.03,29.28,76800.0,23.3006,23.4045,23.1968,23.3965,76800.0
2009-09-14 11:00:00,29.26,29.46,29.26,29.33,13800.0,23.3805,23.5404,23.3805,23.4365,13800.0
2009-09-14 11:30:00,29.33,29.39,29.15,29.16,6400.0,23.4365,23.4844,23.2926,23.3006,6400.0
2009-09-14 12:00:00,29.17,29.24,29.13,29.24,4200.0,23.3086,23.3646,23.2767,23.3646,4200.0
2009-09-14 12:30:00,29.2,29.32,29.2,29.3,29000.0,23.3326,23.4285,23.3326,23.4125,29000.0
2009-09-14 13:00:00,29.28,29.3,29.24,29.25,15700.0,23.3965,23.4125,23.3646,23.3726,15700.0
2009-09-14 13:30:00,29.25,29.34,29.24,29.26,42000.0,23.3726,23.4445,23.3646,23.3805,42000.0
2009-09-14 14:00:00,29.28,29.3,29.24,29.29,16300.0,23.3965,23.4125,23.3646,23.4045,16300.0
2009-09-14 14:30:00,29.3,29.44,29.29,29.39,23900.0,23.4125,23.5244,23.4045,23.4844,23900.0
2009-09-14 15:00:00,29.38,29.41,29.26,29.26,36600.0,23.4764,23.5004,23.3805,23.3805,36600.0
2009-09-14 15:30:00,29.26,29.35,29.26,29.33,108700.0,23.3805,23.4525,23.3805,23.4365,108700.0
2009-09-15 09:30:00,29.29,29.7,29.2,29.42,49000.0,23.4045,23.7321,23.3326,23.5084,49000.0
2009-09-15 10:00:00,29.42,29.54,29.26,29.52,11200.0,23.5084,23.6043,23.3805,23.5883,11200.0
2009-09-15 10:30:00,29.54,29.56,29.45,29.49,9300.0,23.6043,23.6203,23.5324,23.5643,9300.0
2009-09-15 11:00:00,29.48,29.49,29.32,29.33,7900.0,23.5563,23.5643,23.4285,23.4365,7900.0
2009-09-15 11:30:00,29.34,29.36,29.27,29.29,32200.0,23.4445,23.4604,23.3885,23.4045,32200.0
2009-09-15 12:00:00,29.3,29.36,29.28,29.36,15100.0,23.4125,23.4604,23.3965,23.4604,15100.0
2009-09-15 12:30:00,29.38,29.39,29.32,29.38,13900.0,23.4764,23.4844,23.4285,23.4764,13900.0
2009-09-15 13:00:00,29.39,29.58,29.38,29.57,20200.0,23.4844,23.6362,23.4764,23.6283,20200.0
2009-09-15 13:30:00,29.55,29.6,29.51,29.54,4000.0,23.6123,23.6522,23.5803,23.6043,4000.0
2009-09-15 14:00:00,29.58,29.58,29.49,29.56,9100.0,23.6362,23.6362,23.5643,23.6203,9100.0
2009-09-15 14:30:00,29.53,29.59,29.48,29.54,14900.0,23.5963,23.6442,23.5563,23.6043,14900.0
2009-09-15 15:00:00,29.55,29.56,29.46,29.5,23400.0,23.6123,23.6203,23.5404,23.5723,23400.0
2009-09-15 15:30:00,29.5,29.56,29.42,29.52,59100.0,23.5723,23.6203,23.5084,23.5883,59100.0
2009-09-16 09:30:00,28.69,28.69,27.96,28.1,222000.0,22.9251,22.9251,22.3418,22.4536,222000.0
2009-09-16 10:00:00,28.09,28.49,28.07,28.36,97900.0,22.4456,22.7653,22.4297,22.6614,97900.0
2009-09-16 10:30:00,28.35,28.42,28.35,28.39,36000.0,22.6534,22.7093,22.6534,22.6854,36000.0
2009-09-16 11:00:00,28.39,28.5,28.37,28.44,54200.0,22.6854,22.7733,22.6694,22.7253,54200.0
2009-09-16 11:30:00,28.44,28.6,28.43,28.58,30500.0,22.7253,22.8532,22.7173,22.8372,30500.0
2009-09-16 12:00:00,28.58,28.79,28.57,28.76,46400.0,22.8372,23.005,22.8292,22.981,46400.0
2009-09-16 12:30:00,28.77,28.77,28.66,28.69,31500.0,22.989,22.989,22.9011,22.9251,31500.0
2009-09-16 13:00:00,28.7,28.75,28.7,28.75,27300.0,22.9331,22.973,22.9331,22.973,27300.0
2009-09-16 13:30:00,28.75,28.78,28.66,28.68,17600.0,22.973,22.997,22.9011,22.9171,17600.0
2009-09-16 14:00:00,28.68,28.76,28.68,28.75,30500.0,22.9171,22.981,22.9171,22.973,30500.0
2009-09-16 14:30:00,28.75,28.76,28.66,28.66,38000.0,22.973,22.981,22.9011,22.9011,38000.0
2009-09-16 15:00:00,28.66,28.66,28.55,28.59,48600.0,22.9011,22.9011,22.8132,22.8452,48600.0
2009-09-16 15:30:00,28.6,28.75,28.6,28.71,85200.0,22.8532,22.973,22.8532,22.9411,85200.0
2009-09-17 09:30:00,28.72,29.16,28.72,28.99,53500.0,22.949,23.3006,22.949,23.1648,53500.0
2009-09-17 10:00:00,28.97,29.0,28.63,28.73,51300.0,23.1488,23.1728,22.8771,22.957,51300.0
2009-09-17 10:30:00,28.73,28.88,28.73,28.83,14300.0,22.957,23.0769,22.957,23.0369,14300.0
2009-09-17 11:00:00,28.83,28.86,28.79,28.83,27900.0,23.0369,23.0609,23.005,23.0369,27900.0
2009-09-17 11:30:00,28.83,28.84,28.68,28.75,50200.0,23.0369,23.0449,22.9171,22.973,50200.0
2009-09-17 12:00:00,28.77,28.77,28.59,28.75,21900.0,22.989,22.989,22.8452,22.973,21900.0
2009-09-17 12:30:00,28.75,28.77,28.61,28.65,11800.0,22.973,22.989,22.8612,22.8931,11800.0
2009-09-17 13:00:00,28.66,28.76,28.62,28.69,14600.0,22.9011,22.981,22.8691,22.9251,14600.0
2009-09-17 13:30:00,28.69,28.76,28.64,28.75,15600.0,22.9251,22.981,22.8851,22.973,15600.0
2009-09-17 14:00:00,28.74,28.75,28.67,28.75,14900.0,22.965,22.973,22.9091,22.973,14900.0
2009-09-17 14:30:00,28.75,28.76,28.7,28.7,21400.0,22.973,22.981,22.9331,22.9331,21400.0
2009-09-17 15:00:00,28.7,28.71,28.61,28.69,33000.0,22.9331,22.9411,22.8612,22.9251,33000.0
2009-09-17 15:30:00,28.69,28.71,28.63,28.7,71600.0,22.9251,22.9411,22.8771,22.9331,71600.0
2009-09-18 09:30:00,28.76,28.8,28.5,28.51,95400.0,22.981,23.013,22.7733,22.7812,95400.0
2009-09-18 10:00:00,28.52,28.66,28.38,28.58,21100.0,22.7892,22.9011,22.6774,22.8372,21100.0
2009-09-18 10:30:00,28.57,28.72,28.56,28.68,8800.0,22.8292,22.949,22.8212,22.9171,8800.0
2009-09-18 11:00:00,28.68,28.68,28.6,28.64,8600.0,22.9171,22.9171,22.8532,22.8851,8600.0
2009-09-18 11:30:00,28.64,28.66,28.59,28.59,10000.0,22.8851,22.9011,22.8452,22.8452,10000.0
2009-09-18 12:00:00,28.56,28.65,28.53,28.63,9200.0,22.8212,22.8931,22.7972,22.8771,9200.0
2009-09-18 12:30:00,28.65,28.78,28.65,28.77,6800.0,22.8931,22.997,22.8931,22.989,6800.0
2009-09-18 13:00:00,28.77,28.78,28.7,28.71,15400.0,22.989,22.997,22.9331,22.9411,15400.0
2009-09-18 13:30:00,28.71,28.8,28.7,28.78,13400.0,22.9411,23.013,22.9331,22.997,13400.0
2009-09-18 14:00:00,28.78,28.8,28.74,28.77,13100.0,22.997,23.013,22.965,22.989,13100.0
2009-09-18 14:30:00,28.76,28.77,28.67,28.71,17100.0,22.981,22.989,22.9091,22.9411,17100.0
2009-09-18 15:00:00,28.73,28.8,28.72,28.78,21500.0,22.957,23.013,22.949,22.997,21500.0
2009-09-18 15:30:00,28.78,28.8,28.64,28.68,66200.0,22.997,23.013,22.8851,22.9171,66200.0
2009-09-21 09:30:00,28.45,28.6,28.27,28.4,18000.0,22.7333,22.8532,22.5895,22.6933,18000.0
2009-09-21 10:00:00,28.4,28.48,28.2,28.24,29800.0,22.6933,22.7573,22.5335,22.5655,29800.0
2009-09-21 10:30:00,28.23,28.37,28.17,28.37,12900.0,22.5575,22.6694,22.5096,22.6694,12900.0
2009-09-21 11:00:00,28.33,28.39,28.25,28.25,17500.0,22.6374,22.6854,22.5735,22.5735,17500.0
2009-09-21 11:30:00,28.26,28.33,28.16,28.21,16500.0,22.5815,22.6374,22.5016,22.5415,16500.0
2009-09-21 12:00:00,28.21,28.26,28.17,28.22,13300.0,22.5415,22.5815,22.5096,22.5495,13300.0
2009-09-21 12:30:00,28.21,28.3,28.21,28.24,12300.0,22.5415,22.6134,22.5415,22.5655,12300.0
2009-09-21 13:00:00,28.24,28.24,28.13,28.14,10500.0,22.5655,22.5655,22.4776,22.4856,10500.0
2009-09-21 13:30:00,28.14,28.2,28.14,28.2,12500.0,22.4856,22.5335,22.4856,22.5335,12500.0
2009-09-21 14:00:00,28.2,28.24,28.19,28.21,20500.0,22.5335,22.5655,22.5255,22.5415,20500.0
2009-09-21 14:30:00,28.22,28.33,28.22,28.26,33800.0,22.5495,22.6374,22.5495,22.5815,33800.0
2009-09-21 15:00:00,28.27,28.43,28.26,28.35,28600.0,22.5895,22.7173,22.5815,22.6534,28600.0
2009-09-21 15:30:00,28.35,28.35,28.24,28.3,57500.0,22.6534,22.6534,22.5655,22.6134,57500.0
2009-09-22 09:30:00,28.45,28.51,28.25,28.4,14600.0,22.7333,22.7812,22.5735,22.6933,14600.0
2009-09-22 10:00:00,28.31,28.45,28.14,28.34,17200.0,22.6214,22.7333,22.4856,22.6454,17200.0
2009-09-22 10:30:00,28.3,28.49,28.2,28.47,24900.0,22.6134,22.7653,22.5335,22.7493,24900.0
2009-09-22 11:00:00,28.45,28.5,28.42,28.47,15600.0,22.7333,22.7733,22.7093,22.7493,15600.0
2009-09-22 11:30:00,28.46,28.54,28.46,28.5,24700.0,22.7413,22.8052,22.7413,22.7733,24700.0
2009-09-22 12:00:00,28.53,28.55,28.49,28.52,19700.0,22.7972,22.8132,22.7653,22.7892,19700.0
2009-09-22 12:30:00,28.51,28.53,28.48,28.5,23900.0,22.7812,22.7972,22.7573,22.7733,23900.0
2009-09-22 13:00:00,28.5,28.55,28.44,28.49,25200.0,22.7733,22.8132,22.7253,22.7653,25200.0
2009-09-22 13:30:00,28.48,28.54,28.34,28.34,12000.0,22.7573,22.8052,22.6454,22.6454,12000.0
2009-09-22 14:00:00,28.35,28.37,28.28,28.31,14400.0,22.6534,22.6694,22.5975,22.6214,14400.0
2009-09-22 14:30:00,28.32,28.35,28.28,28.35,10700.0,22.6294,22.6534,22.5975,22.6534,10700.0
2009-09-22 15:00:00,28.37,28.38,28.26,28.28,17600.0,22.6694,22.6774,22.5815,22.5975,17600.0
2009-09-22 15:30:00,28.29,28.35,28.21,28.26,58300.0,22.6055,22.6534,22.5415,22.5815,58300.0
2009-09-23 09:30:00,28.4,28.41,27.96,28.02,22700.0,22.6933,22.7013,22.3418,22.3897,22700.0
2009-09-23 10:00:00,27.98,28.22,27.91,28.11,40900.0,22.3577,22.5495,22.3018,22.4616,40900.0
2009-09-23 10:30:00,28.1,28.16,27.96,28.14,22300.0,22.4536,22.5016,22.3418,22.4856,22300.0
2009-09-23 11:00:00,28.11,28.15,28.08,28.09,8400.0,22.4616,22.4936,22.4376,22.4456,8400.0
2009-09-23 11:30:00,28.12,28.17,28.08,28.1,8800.0,22.4696,22.5096,22.4376,22.4536,8800.0
2009-09-23 12:00:00,28.12,28.2,28.12,28.18,8100.0,22.4696,22.5335,22.4696,22.5176,8100.0
2009-09-23 12:30:00,28.18,28.22,28.16,28.2,7400.0,22.5176,22.5495,22.5016,22.5335,7400.0
2009-09-23 13:00:00,28.19,28.26,28.18,28.22,11800.0,22.5255,22.5815,22.5176,22.5495,11800.0
2009-09-23 13:30:00,28.22,28.26,28.2,28.23,6400.0,22.5495,22.5815,22.5335,22.5575,6400.0
2009-09-23 14:00:00,28.23,28.46,28.22,28.37,22900.0,22.5575,22.7413,22.5495,22.6694,22900.0
2009-09-23 14:30:00,28.42,28.55,28.32,28.34,34600.0,22.7093,22.8132,22.6294,22.6454,34600.0
2009-09-23 15:00:00,28.35,28.51,28.35,28.37,69400.0,22.6534,22.7812,22.6534,22.6694,69400.0
2009-09-23 15:30:00,28.36,28.39,28.14,28.2,64200.0,22.6614,22.6854,22.4856,22.5335,64200.0
2009-09-24 09:30:00,28.21,28.22,27.99,28.06,13800.0,22.5415,22.5495,22.3657,22.4217,13800.0
2009-09-24 10:00:00,28.03,28.04,27.6,27.67,18700.0,22.3977,22.4057,22.0541,22.11,18700.0
2009-09-24 10:30:00,27.66,27.68,27.37,27.52,30000.0,22.102,22.118,21.8703,21.9902,30000.0
2009-09-24 11:00:00,27.54,27.63,27.51,27.58,12900.0,22.0062,22.0781,21.9822,22.0381,12900.0
2009-09-24 11:30:00,27.61,27.63,27.47,27.58,47100.0,22.0621,22.0781,21.9502,22.0381,47100.0
2009-09-24 12:00:00,27.55,27.62,27.52,27.54,8700.0,22.0141,22.0701,21.9902,22.0062,8700.0
2009-09-24 12:30:00,27.54,27.61,27.47,27.54,11700.0,22.0062,22.0621,21.9502,22.0062,11700.0
2009-09-24 13:00:00,27.56,27.64,27.53,27.54,12100.0,22.0221,22.0861,21.9982,22.0062,12100.0
2009-09-24 13:30:00,27.55,27.61,27.45,27.58,18300.0,22.0141,22.0621,21.9342,22.0381,18300.0
2009-09-24 14:00:00,27.57,27.63,27.52,27.56,8800.0,22.0301,22.0781,21.9902,22.0221,8800.0
2009-09-24 14:30:00,27.58,27.68,27.55,27.65,18500.0,22.0381,22.118,22.0141,22.0941,18500.0
2009-09-24 15:00:00,27.66,27.69,27.54,27.54,37000.0,22.102,22.126,22.0062,22.0062,37000.0
2009-09-24 15:30:00,27.55,27.63,27.52,27.61,60200.0,22.0141,22.0781,21.9902,22.0621,60200.0
2009-09-25 09:30:00,27.44,27.5,27.16,27.41,27500.0,21.9262,21.9742,21.7025,21.9023,27500.0
2009-09-25 10:00:00,27.35,27.5,27.31,27.41,47800.0,21.8543,21.9742,21.8224,21.9023,47800.0
2009-09-25 10:30:00,27.43,27.45,27.3,27.35,11500.0,21.9183,21.9342,21.8144,21.8543,11500.0
2009-09-25 11:00:00,27.38,27.49,27.3,27.35,9700.0,21.8783,21.9662,21.8144,21.8543,9700.0
2009-09-25 11:30:00,27.37,27.45,27.31,27.31,9600.0,21.8703,21.9342,21.8224,21.8224,9600.0
2009-09-25 12:00:00,27.33,27.34,27.09,27.16,29100.0,21.8384,21.8463,21.6466,21.7025,29100.0
2009-09-25 12:30:00,27.15,27.22,27.11,27.22,13100.0,21.6945,21.7505,21.6626,21.7505,13100.0
2009-09-25 13:00:00,27.22,27.31,27.19,27.29,16100.0,21.7505,21.8224,21.7265,21.8064,16100.0
2009-09-25 13:30:00,27.31,27.36,27.26,27.36,11600.0,21.8224,21.8623,21.7824,21.8623,11600.0
2009-09-25 14:00:00,27.37,27.41,27.33,27.35,16300.0,21.8703,21.9023,21.8384,21.8543,16300.0
2009-09-25 14:30:00,27.34,27.37,27.25,27.33,21800.0,21.8463,21.8703,21.7744,21.8384,21800.0
2009-09-25 15:00:00,27.34,27.4,27.31,27.36,23200.0,21.8463,21.8943,21.8224,21.8623,23200.0
2009-09-25 15:30:00,27.37,27.39,27.26,27.31,37300.0,21.8703,21.8863,21.7824,21.8224,37300.0
2009-09-28 09:30:00,27.33,27.5,27.09,27.45,17900.0,21.8384,21.9742,21.6466,21.9342,17900.0
2009-09-28 10:00:00,27.44,27.62,27.44,27.62,24500.0,21.9262,22.0701,21.9262,22.0701,24500.0
2009-09-28 10:30:00,27.62,27.68,27.62,27.63,12000.0,22.0701,22.118,22.0701,22.0781,12000.0
2009-09-28 11:00:00,27.64,27.66,27.52,27.56,9500.0,22.0861,22.102,21.9902,22.0221,9500.0
2009-09-28 11:30:00,27.56,27.64,27.53,27.6,10900.0,22.0221,22.0861,21.9982,22.0541,10900.0
2009-09-28 12:00:00,27.61,27.67,27.6,27.64,5600.0,22.0621,22.11,22.0541,22.0861,5600.0
2009-09-28 12:30:00,27.64,27.64,27.58,27.59,9500.0,22.0861,22.0861,22.0381,22.0461,9500.0
2009-09-28 13:00:00,27.6,27.61,27.57,27.59,6200.0,22.0541,22.0621,22.0301,22.0461,6200.0
2009-09-28 13:30:00,27.6,27.61,27.5,27.52,13100.0,22.0541,22.0621,21.9742,21.9902,13100.0
2009-09-28 14:00:00,27.52,27.57,27.47,27.56,17000.0,21.9902,22.0301,21.9502,22.0221,17000.0
2009-09-28 14:30:00,27.56,27.58,27.48,27.51,9100.0,22.0221,22.0381,21.9582,21.9822,9100.0
2009-09-28 15:00:00,27.48,27.55,27.47,27.54,17100.0,21.9582,22.0141,21.9502,22.0062,17100.0
2009-09-28 15:30:00,27.54,27.54,27.43,27.45,38100.0,22.0062,22.0062,21.9183,21.9342,38100.0
2009-09-29 09:30:00,27.48,27.94,27.36,27.92,44700.0,21.9582,22.3258,21.8623,22.3098,44700.0
2009-09-29 10:00:00,27.87,27.93,27.67,27.73,39100.0,22.2698,22.3178,22.11,22.158,39100.0
2009-09-29 10:30:00,27.76,27.93,27.68,27.71,15900.0,22.1819,22.3178,22.118,22.142,15900.0
2009-09-29 11:00:00,27.7,27.83,27.69,27.8,25800.0,22.134,22.2379,22.126,22.2139,25800.0
2009-09-29 11:30:00,27.8,27.86,27.8,27.85,29500.0,22.2139,22.2619,22.2139,22.2539,29500.0
2009-09-29 12:00:00,27.85,27.94,27.85,27.9,23600.0,22.2539,22.3258,22.2539,22.2938,23600.0
2009-09-29 12:30:00,27.89,28.06,27.88,28.06,22600.0,22.2858,22.4217,22.2778,22.4217,22600.0
2009-09-29 13:00:00,28.03,28.15,28.03,28.15,25900.0,22.3977,22.4936,22.3977,22.4936,25900.0
2009-09-29 13:30:00,28.14,28.23,28.13,28.21,25400.0,22.4856,22.5575,22.4776,22.5415,25400.0
2009-09-29 14:00:00,28.2,28.25,28.17,28.25,33400.0,22.5335,22.5735,22.5096,22.5735,33400.0
2009-09-29 14:30:00,28.26,28.3,28.22,28.25,36100.0,22.5815,22.6134,22.5495,22.5735,36100.0
2009-09-29 15:00:00,28.25,28.3,28.2,28.2,64500.0,22.5735,22.6134,22.5335,22.5335,64500.0
2009-09-29 15:30:00,28.2,28.3,28.2,28.26,204300.0,22.5335,22.6134,22.5335,22.5815,204300.0
2009-09-30 09:30:00,28.23,28.23,27.27,27.5,34700.0,22.5575,22.5575,21.7904,21.9742,34700.0
2009-09-30 10:00:00,27.46,27.56,27.43,27.53,140100.0,21.9422,22.0221,21.9183,21.9982,140100.0
2009-09-30 10:30:00,27.54,27.63,27.45,27.49,19700.0,22.0062,22.0781,21.9342,21.9662,19700.0
2009-09-30 11:00:00,27.49,27.74,27.48,27.71,46300.0,21.9662,22.166,21.9582,22.142,46300.0
2009-09-30 11:30:00,27.68,27.8,27.62,27.75,40200.0,22.118,22.2139,22.0701,22.174,40200.0
2009-09-30 12:00:00,27.73,27.81,27.68,27.77,40300.0,22.158,22.2219,22.118,22.1899,40300.0
2009-09-30 12:30:00,27.75,27.97,27.75,27.96,50500.0,22.174,22.3498,22.174,22.3418,50500.0
2009-09-30 13:00:00,27.96,28.16,27.96,28.1,100100.0,22.3418,22.5016,22.3418,22.4536,100100.0
2009-09-30 13:30:00,28.1,28.15,27.96,28.01,55800.0,22.4536,22.4936,22.3418,22.3817,55800.0
2009-09-30 14:00:00,28.01,28.14,27.95,28.12,54200.0,22.3817,22.4856,22.3338,22.4696,54200.0
2009-09-30 14:30:00,28.12,28.24,28.04,28.04,35900.0,22.4696,22.5655,22.4057,22.4057,35900.0
2009-09-30 15:00:00,28.0,28.03,27.92,27.93,92900.0,22.3737,22.3977,22.3098,22.3178,92900.0
2009-09-30 15:30:00,27.95,28.04,27.9,27.95,130200.0,22.3338,22.4057,22.2938,22.3338,130200.0
2009-10-01 09:30:00,27.91,27.95,27.6,27.65,45500.0,22.3018,22.3338,22.0541,22.0941,45500.0
2009-10-01 10:00:00,27.69,27.71,27.23,27.23,30000.0,22.126,22.142,21.7584,21.7584,30000.0
2009-10-01 10:30:00,27.23,27.43,27.23,27.35,16300.0,21.7584,21.9183,21.7584,21.8543,16300.0
2009-10-01 11:00:00,27.34,27.34,26.98,27.01,17900.0,21.8463,21.8463,21.5587,21.5827,17900.0
2009-10-01 11:30:00,27.01,27.09,27.0,27.0,16900.0,21.5827,21.6466,21.5747,21.5747,16900.0
2009-10-01 12:00:00,27.0,27.08,26.9,27.04,22800.0,21.5747,21.6386,21.4948,21.6066,22800.0
2009-10-01 12:30:00,27.04,27.08,27.0,27.02,20600.0,21.6066,21.6386,21.5747,21.5906,20600.0
2009-10-01 13:00:00,27.02,27.03,26.9,26.97,18900.0,21.5906,21.5986,21.4948,21.5507,18900.0
2009-10-01 13:30:00,26.96,27.04,26.93,26.94,13100.0,21.5427,21.6066,21.5187,21.5267,13100.0
2009-10-01 14:00:00,26.96,27.12,26.92,27.11,17200.0,21.5427,21.6705,21.5107,21.6626,17200.0
2009-10-01 14:30:00,27.12,27.12,26.97,27.01,16000.0,21.6705,21.6705,21.5507,21.5827,16000.0
2009-10-01 15:00:00,27.01,27.02,26.94,26.96,30200.0,21.5827,21.5906,21.5267,21.5427,30200.0
2009-10-01 15:30:00,26.96,27.02,26.81,26.83,45600.0,21.5427,21.5906,21.4228,21.4388,45600.0
2009-10-02 09:30:00,26.51,26.72,26.34,26.44,48200.0,21.1831,21.3509,21.0473,21.1272,48200.0
2009-10-02 10:00:00,26.4,26.59,26.36,26.48,84800.0,21.0952,21.247,21.0633,21.1592,84800.0
2009-10-02 10:30:00,26.47,26.5,26.26,26.3,48400.0,21.1512,21.1751,20.9834,21.0153,48400.0
2009-10-02 11:00:00,26.29,26.33,26.18,26.23,19100.0,21.0073,21.0393,20.9194,20.9594,19100.0
2009-10-02 11:30:00,26.23,26.34,26.18,26.23,25900.0,20.9594,21.0473,20.9194,20.9594,25900.0
2009-10-02 12:00:00,26.23,26.34,26.22,26.33,21200.0,20.9594,21.0473,20.9514,21.0393,21200.0
2009-10-02 12:30:00,26.34,26.35,26.16,26.34,19600.0,21.0473,21.0553,20.9035,21.0473,19600.0
2009-10-02 13:00:00,26.33,26.39,26.32,26.35,23800.0,21.0393,21.0872,21.0313,21.0553,23800.0
2009-10-02 13:30:00,26.35,26.4,26.28,26.35,30300.0,21.0553,21.0952,20.9993,21.0553,30300.0
2009-10-02 14:00:00,26.33,26.36,26.26,26.35,26000.0,21.0393,21.0633,20.9834,21.0553,26000.0
2009-10-02 14:30:00,26.36,26.41,26.33,26.36,23000.0,21.0633,21.1032,21.0393,21.0633,23000.0
2009-10-02 15:00:00,26.37,26.38,26.32,26.33,29700.0,21.0713,21.0792,21.0313,21.0393,29700.0
2009-10-02 15:30:00,26.34,26.35,26.19,26.23,81500.0,21.0473,21.0553,20.9274,20.9594,81500.0
2009-10-05 09:30:00,26.46,26.82,26.08,26.71,48800.0,21.1432,21.4308,20.8395,21.3429,48800.0
2009-10-05 10:00:00,26.74,26.82,26.42,26.69,37300.0,21.3669,21.4308,21.1112,21.327,37300.0
2009-10-05 10:30:00,26.71,26.78,26.61,26.78,33300.0,21.3429,21.3989,21.263,21.3989,33300.0
2009-10-05 11:00:00,26.78,26.82,26.65,26.68,15900.0,21.3989,21.4308,21.295,21.319,15900.0
2009-10-05 11:30:00,26.65,26.81,26.6,26.76,28600.0,21.295,21.4228,21.255,21.3829,28600.0
2009-10-05 12:00:00,26.78,26.81,26.71,26.75,14000.0,21.3989,21.4228,21.3429,21.3749,14000.0
2009-10-05 12:30:00,26.74,26.82,26.72,26.78,12800.0,21.3669,21.4308,21.3509,21.3989,12800.0
2009-10-05 13:00:00,26.76,26.79,26.74,26.76,13800.0,21.3829,21.4069,21.3669,21.3829,13800.0
2009-10-05 13:30:00,26.76,26.77,26.69,26.76,11100.0,21.3829,21.3909,21.327,21.3829,11100.0
2009-10-05 14:00:00,26.75,26.79,26.69,26.76,21000.0,21.3749,21.4069,21.327,21.3829,21000.0
2009-10-05 14:30:00,26.76,26.92,26.75,26.85,22600.0,21.3829,21.5107,21.3749,21.4548,22600.0
2009-10-05 15:00:00,26.86,26.93,26.84,26.92,44300.0,21.4628,21.5187,21.4468,21.5107,44300.0
2009-10-05 15:30:00,26.92,26.94,26.83,26.87,57900.0,21.5107,21.5267,21.4388,21.4708,57900.0
2009-10-06 09:30:00,27.04,27.4,26.96,27.37,17100.0,21.6066,21.8943,21.5427,21.8703,17100.0
2009-10-06 10:00:00,27.37,27.51,27.36,27.41,24200.0,21.8703,21.9822,21.8623,21.9023,24200.0
2009-10-06 10:30:00,27.39,27.53,27.35,27.51,18700.0,21.8863,21.9982,21.8543,21.9822,18700.0
2009-10-06 11:00:00,27.52,27.61,27.5,27.51,12300.0,21.9902,22.0621,21.9742,21.9822,12300.0
2009-10-06 11:30:00,27.5,27.54,27.41,27.41,15200.0,21.9742,22.0062,21.9023,21.9023,15200.0
2009-10-06 12:00:00,27.45,27.5,27.45,27.47,7900.0,21.9342,21.9742,21.9342,21.9502,7900.0
2009-10-06 12:30:00,27.48,27.48,27.36,27.36,11100.0,21.9582,21.9582,21.8623,21.8623,11100.0
2009-10-06 13:00:00,27.35,27.4,27.29,27.39,14400.0,21.8543,21.8943,21.8064,21.8863,14400.0
2009-10-06 13:30:00,27.35,27.37,27.17,27.26,42000.0,21.8543,21.8703,21.7105,21.7824,42000.0
2009-10-06 14:00:00,27.25,27.31,27.13,27.16,86000.0,21.7744,21.8224,21.6785,21.7025,86000.0
2009-10-06 14:30:00,27.16,27.24,27.13,27.21,106100.0,21.7025,21.7664,21.6785,21.7425,106100.0
2009-10-06 15:00:00,27.22,27.42,27.22,27.41,40900.0,21.7505,21.9103,21.7505,21.9023,40900.0
2009-10-06 15:30:00,27.41,27.43,27.28,27.36,52300.0,21.9023,21.9183,21.7984,21.8623,52300.0
2009-10-07 09:30:00,27.36,27.59,27.31,27.42,24900.0,21.8623,22.0461,21.8224,21.9103,24900.0
2009-10-07 10:00:00,27.37,27.48,27.28,27.35,31100.0,21.8703,21.9582,21.7984,21.8543,31100.0
2009-10-07 10:30:00,27.35,27.37,27.2,27.33,24700.0,21.8543,21.8703,21.7345,21.8384,24700.0
2009-10-07 11:00:00,27.34,27.45,27.3,27.33,14300.0,21.8463,21.9342,21.8144,21.8384,14300.0
2009-10-07 11:30:00,27.31,27.32,27.24,27.25,6800.0,21.8224,21.8304,21.7664,21.7744,6800.0
2009-10-07 12:00:00,27.25,27.4,27.25,27.4,21800.0,21.7744,21.8943,21.7744,21.8943,21800.0
2009-10-07 12:30:00,27.39,27.47,27.36,27.42,8500.0,21.8863,21.9502,21.8623,21.9103,8500.0
2009-10-07 13:00:00,27.42,27.42,27.37,27.37,6500.0,21.9103,21.9103,21.8703,21.8703,6500.0
2009-10-07 13:30:00,27.37,27.4,27.33,27.38,18100.0,21.8703,21.8943,21.8384,21.8783,18100.0
2009-10-07 14:00:00,27.38,27.39,27.32,27.35,26300.0,21.8783,21.8863,21.8304,21.8543,26300.0
2009-10-07 14:30:00,27.35,27.42,27.35,27.38,16300.0,21.8543,21.9103,21.8543,21.8783,16300.0
2009-10-07 15:00:00,27.37,27.42,27.32,27.41,41000.0,21.8703,21.9103,21.8304,21.9023,41000.0
2009-10-07 15:30:00,27.38,27.43,27.35,27.41,33200.0,21.8783,21.9183,21.8543,21.9023,33200.0
2009-10-08 09:30:00,27.51,27.91,27.46,27.74,56800.0,21.9822,22.3018,21.9422,22.166,56800.0
2009-10-08 10:00:00,27.73,28.06,27.66,27.99,32700.0,22.158,22.4217,22.102,22.3657,32700.0
2009-10-08 10:30:00,27.99,28.11,27.98,28.05,12400.0,22.3657,22.4616,22.3577,22.4137,12400.0
2009-10-08 11:00:00,28.06,28.37,28.05,28.3,21500.0,22.4217,22.6694,22.4137,22.6134,21500.0
2009-10-08 11:30:00,28.3,28.37,28.25,28.36,20400.0,22.6134,22.6694,22.5735,22.6614,20400.0
2009-10-08 12:00:00,28.35,28.44,28.27,28.4,13100.0,22.6534,22.7253,22.5895,22.6933,13100.0
2009-10-08 12:30:00,28.4,28.42,28.34,28.37,13800.0,22.6933,22.7093,22.6454,22.6694,13800.0
2009-10-08 13:00:00,28.36,28.37,28.27,28.3,10200.0,22.6614,22.6694,22.5895,22.6134,10200.0
2009-10-08 13:30:00,28.3,28.38,28.21,28.33,28200.0,22.6134,22.6774,22.5415,22.6374,28200.0
2009-10-08 14:00:00,28.33,28.39,28.29,28.38,40400.0,22.6374,22.6854,22.6055,22.6774,40400.0
2009-10-08 14:30:00,28.37,28.48,28.37,28.44,38400.0,22.6694,22.7573,22.6694,22.7253,38400.0
2009-10-08 15:00:00,28.43,28.55,28.41,28.51,54400.0,22.7173,22.8132,22.7013,22.7812,54400.0
2009-10-08 15:30:00,28.51,28.57,28.42,28.54,169400.0,22.7812,22.8292,22.7093,22.8052,169400.0
2009-10-09 09:30:00,28.52,28.94,28.4,28.84,37700.0,22.7892,23.1248,22.6933,23.0449,37700.0
2009-10-09 10:00:00,28.85,28.9,28.73,28.79,29800.0,23.0529,23.0929,22.957,23.005,29800.0
2009-10-09 10:30:00,28.79,28.9,28.74,28.87,29400.0,23.005,23.0929,22.965,23.0689,29400.0
2009-10-09 11:00:00,28.85,28.94,28.79,28.88,35400.0,23.0529,23.1248,23.005,23.0769,35400.0
2009-10-09 11:30:00,28.86,28.94,28.84,28.91,23600.0,23.0609,23.1248,23.0449,23.1009,23600.0
2009-10-09 12:00:00,28.91,28.95,28.86,28.94,125900.0,23.1009,23.1328,23.0609,23.1248,125900.0
2009-10-09 12:30:00,28.93,29.03,28.91,29.02,30000.0,23.1169,23.1968,23.1009,23.1888,30000.0
2009-10-09 13:00:00,29.03,29.19,28.95,29.01,24400.0,23.1968,23.3246,23.1328,23.1808,24400.0
2009-10-09 13:30:00,29.01,29.04,28.98,29.01,24700.0,23.1808,23.2047,23.1568,23.1808,24700.0
2009-10-09 14:00:00,29.01,29.06,29.0,29.01,33800.0,23.1808,23.2207,23.1728,23.1808,33800.0
2009-10-09 14:30:00,29.0,29.16,29.0,29.16,37300.0,23.1728,23.3006,23.1728,23.3006,37300.0
2009-10-09 15:00:00,29.17,29.24,29.12,29.13,33800.0,23.3086,23.3646,23.2687,23.2767,33800.0
2009-10-09 15:30:00,29.14,29.32,29.13,29.32,86600.0,23.2847,23.4285,23.2767,23.4285,86600.0
2009-10-12 09:30:00,29.5,29.59,29.37,29.5,28200.0,23.5723,23.6442,23.4684,23.5723,28200.0
2009-10-12 10:00:00,29.49,29.55,29.18,29.37,36300.0,23.5643,23.6123,23.3166,23.4684,36300.0
2009-10-12 10:30:00,29.37,29.53,29.35,29.45,82500.0,23.4684,23.5963,23.4525,23.5324,82500.0
2009-10-12 11:00:00,29.45,29.47,29.37,29.46,122200.0,23.5324,23.5483,23.4684,23.5404,122200.0
2009-10-12 11:30:00,29.46,29.51,29.41,29.45,17300.0,23.5404,23.5803,23.5004,23.5324,17300.0
2009-10-12 12:00:00,29.44,29.5,29.4,29.43,23200.0,23.5244,23.5723,23.4924,23.5164,23200.0
2009-10-12 12:30:00,29.44,29.49,29.43,29.45,15100.0,23.5244,23.5643,23.5164,23.5324,15100.0
2009-10-12 13:00:00,29.45,29.54,29.45,29.51,20200.0,23.5324,23.6043,23.5324,23.5803,20200.0
2009-10-12 13:30:00,29.5,29.53,29.49,29.5,12100.0,23.5723,23.5963,23.5643,23.5723,12100.0
2009-10-12 14:00:00,29.5,29.5,29.3,29.36,67200.0,23.5723,23.5723,23.4125,23.4604,67200.0
2009-10-12 14:30:00,29.34,29.43,29.29,29.43,61500.0,23.4445,23.5164,23.4045,23.5164,61500.0
2009-10-12 15:00:00,29.44,29.45,29.41,29.42,38200.0,23.5244,23.5324,23.5004,23.5084,38200.0
2009-10-12 15:30:00,29.44,29.52,29.43,29.49,70400.0,23.5244,23.5883,23.5164,23.5643,70400.0
2009-10-13 09:30:00,29.26,29.43,29.17,29.26,81000.0,23.4777,23.6141,23.4055,23.4777,81000.0
2009-10-13 10:00:00,29.25,29.29,29.01,29.14,80200.0,23.4697,23.5018,23.2771,23.3814,80200.0
2009-10-13 10:30:00,29.14,29.18,29.06,29.14,31100.0,23.3814,23.4135,23.3172,23.3814,31100.0
2009-10-13 11:00:00,29.12,29.12,29.0,29.07,19800.0,23.3654,23.3654,23.2691,23.3253,19800.0
2009-10-13 11:30:00,29.05,29.1,28.95,28.97,148100.0,23.3092,23.3493,23.229,23.245,148100.0
2009-10-13 12:00:00,28.98,29.0,28.78,28.85,44200.0,23.2531,23.2691,23.0926,23.1487,44200.0
2009-10-13 12:30:00,28.85,28.88,28.78,28.82,30600.0,23.1487,23.1728,23.0926,23.1247,30600.0
2009-10-13 13:00:00,28.82,28.86,28.76,28.82,45100.0,23.1247,23.1568,23.0765,23.1247,45100.0
2009-10-13 13:30:00,28.82,28.87,28.72,28.83,33400.0,23.1247,23.1648,23.0444,23.1327,33400.0
2009-10-13 14:00:00,28.83,28.86,28.67,28.84,28600.0,23.1327,23.1568,23.0043,23.1407,28600.0
2009-10-13 14:30:00,28.85,28.85,28.72,28.75,59400.0,23.1487,23.1487,23.0444,23.0685,59400.0
2009-10-13 15:00:00,28.75,28.9,28.7,28.83,61900.0,23.0685,23.1889,23.0284,23.1327,61900.0
2009-10-13 15:30:00,28.84,28.97,28.72,28.85,121000.0,23.1407,23.245,23.0444,23.1487,121000.0
2009-10-14 09:30:00,29.13,29.49,28.95,29.12,18000.0,23.3734,23.6623,23.229,23.3654,18000.0
2009-10-14 10:00:00,29.14,29.29,29.07,29.15,20800.0,23.3814,23.5018,23.3253,23.3895,20800.0
2009-10-14 10:30:00,29.15,29.25,29.13,29.2,7900.0,23.3895,23.4697,23.3734,23.4296,7900.0
2009-10-14 11:00:00,29.2,29.41,29.2,29.35,7400.0,23.4296,23.5981,23.4296,23.5499,7400.0
2009-10-14 11:30:00,29.3,29.42,29.3,29.38,7100.0,23.5098,23.6061,23.5098,23.574,7100.0
2009-10-14 12:00:00,29.38,29.44,29.38,29.43,8900.0,23.574,23.6222,23.574,23.6141,8900.0
2009-10-14 12:30:00,29.41,29.41,29.3,29.35,10300.0,23.5981,23.5981,23.5098,23.5499,10300.0
2009-10-14 13:00:00,29.36,29.42,29.33,29.36,17700.0,23.558,23.6061,23.5339,23.558,17700.0
2009-10-14 13:30:00,29.36,29.37,29.29,29.3,8500.0,23.558,23.566,23.5018,23.5098,8500.0
2009-10-14 14:00:00,29.34,29.4,29.26,29.32,23300.0,23.5419,23.5901,23.4777,23.5259,23300.0
2009-10-14 14:30:00,29.29,29.38,29.29,29.35,9000.0,23.5018,23.574,23.5018,23.5499,9000.0
2009-10-14 15:00:00,29.35,29.57,29.35,29.53,15700.0,23.5499,23.7265,23.5499,23.6944,15700.0
2009-10-14 15:30:00,29.53,29.56,29.43,29.49,27600.0,23.6944,23.7184,23.6141,23.6623,27600.0
2009-10-15 09:30:00,29.21,29.39,29.15,29.25,30600.0,23.4376,23.582,23.3895,23.4697,30600.0
2009-10-15 10:00:00,29.26,29.3,29.12,29.18,26000.0,23.4777,23.5098,23.3654,23.4135,26000.0
2009-10-15 10:30:00,29.2,29.25,29.08,29.13,30500.0,23.4296,23.4697,23.3333,23.3734,30500.0
2009-10-15 11:00:00,29.15,29.18,29.09,29.15,42900.0,23.3895,23.4135,23.3413,23.3895,42900.0
2009-10-15 11:30:00,29.14,29.2,29.14,29.18,41500.0,23.3814,23.4296,23.3814,23.4135,41500.0
2009-10-15 12:00:00,29.18,29.22,29.14,29.17,62500.0,23.4135,23.4456,23.3814,23.4055,62500.0
2009-10-15 12:30:00,29.17,29.22,29.11,29.19,61500.0,23.4055,23.4456,23.3574,23.4216,61500.0
2009-10-15 13:00:00,29.19,29.2,29.13,29.15,60200.0,23.4216,23.4296,23.3734,23.3895,60200.0
2009-10-15 13:30:00,29.18,29.2,29.15,29.18,36400.0,23.4135,23.4296,23.3895,23.4135,36400.0
2009-10-15 14:00:00,29.18,29.2,29.14,29.18,66200.0,23.4135,23.4296,23.3814,23.4135,66200.0
2009-10-15 14:30:00,29.18,29.2,29.16,29.19,92700.0,23.4135,23.4296,23.3975,23.4216,92700.0
2009-10-15 15:00:00,29.18,29.25,29.18,29.24,58700.0,23.4135,23.4697,23.4135,23.4617,58700.0
2009-10-15 15:30:00,29.24,29.33,29.24,29.29,102800.0,23.4617,23.5339,23.4617,23.5018,102800.0
2009-10-16 09:30:00,29.08,29.26,28.8,28.85,31400.0,23.3333,23.4777,23.1086,23.1487,31400.0
2009-10-16 10:00:00,28.83,29.03,28.72,28.93,26600.0,23.1327,23.2932,23.0444,23.2129,26600.0
2009-10-16 10:30:00,28.96,29.0,28.82,28.84,10000.0,23.237,23.2691,23.1247,23.1407,10000.0
2009-10-16 11:00:00,28.84,28.96,28.82,28.87,19300.0,23.1407,23.237,23.1247,23.1648,19300.0
2009-10-16 11:30:00,28.87,28.88,28.75,28.88,8800.0,23.1648,23.1728,23.0685,23.1728,8800.0
2009-10-16 12:00:00,28.89,28.92,28.79,28.82,10600.0,23.1808,23.2049,23.1006,23.1247,10600.0
2009-10-16 12:30:00,28.82,28.85,28.75,28.83,5200.0,23.1247,23.1487,23.0685,23.1327,5200.0
2009-10-16 13:00:00,28.83,28.92,28.82,28.89,35500.0,23.1327,23.2049,23.1247,23.1808,35500.0
2009-10-16 13:30:00,28.99,29.08,28.95,29.01,12300.0,23.2611,23.3333,23.229,23.2771,12300.0
2009-10-16 14:00:00,29.0,29.04,28.93,29.0,10500.0,23.2691,23.3012,23.2129,23.2691,10500.0
2009-10-16 14:30:00,28.99,29.04,28.98,29.01,4800.0,23.2611,23.3012,23.2531,23.2771,4800.0
2009-10-16 15:00:00,29.01,29.12,29.01,29.1,13000.0,23.2771,23.3654,23.2771,23.3493,13000.0
2009-10-16 15:30:00,29.09,29.25,29.06,29.19,62500.0,23.3413,23.4697,23.3172,23.4216,62500.0
2009-10-19 09:30:00,29.31,29.61,29.26,29.56,73400.0,23.5178,23.7586,23.4777,23.7184,73400.0
2009-10-19 10:00:00,29.56,29.85,29.55,29.85,33900.0,23.7184,23.9511,23.7104,23.9511,33900.0
2009-10-19 10:30:00,29.84,29.9,29.8,29.88,35300.0,23.9431,23.9912,23.911,23.9752,35300.0
2009-10-19 11:00:00,29.89,29.94,29.82,29.91,34400.0,23.9832,24.0233,23.9271,23.9993,34400.0
2009-10-19 11:30:00,29.91,29.92,29.81,29.89,43400.0,23.9993,24.0073,23.919,23.9832,43400.0
2009-10-19 12:00:00,29.88,29.92,29.75,29.76,29300.0,23.9752,24.0073,23.8709,23.8789,29300.0
2009-10-19 12:30:00,29.78,29.8,29.73,29.73,10900.0,23.895,23.911,23.8548,23.8548,10900.0
2009-10-19 13:00:00,29.72,29.72,29.55,29.56,36000.0,23.8468,23.8468,23.7104,23.7184,36000.0
2009-10-19 13:30:00,29.56,29.59,29.42,29.56,53300.0,23.7184,23.7425,23.6061,23.7184,53300.0
2009-10-19 14:00:00,29.56,29.59,29.49,29.54,32800.0,23.7184,23.7425,23.6623,23.7024,32800.0
2009-10-19 14:30:00,29.54,29.55,29.44,29.53,45900.0,23.7024,23.7104,23.6222,23.6944,45900.0
2009-10-19 15:00:00,29.53,29.64,29.49,29.56,66200.0,23.6944,23.7826,23.6623,23.7184,66200.0
2009-10-19 15:30:00,29.56,29.85,29.56,29.74,156500.0,23.7184,23.9511,23.7184,23.8629,156500.0
2009-10-20 09:30:00,29.95,30.45,29.33,29.47,120400.0,24.0314,24.4326,23.5339,23.6462,120400.0
2009-10-20 10:00:00,29.47,29.65,29.31,29.49,128800.0,23.6462,23.7907,23.5178,23.6623,128800.0
2009-10-20 10:30:00,29.5,29.83,29.47,29.8,107600.0,23.6703,23.9351,23.6462,23.911,107600.0
2009-10-20 11:00:00,29.8,29.92,29.77,29.87,172100.0,23.911,24.0073,23.8869,23.9672,172100.0
2009-10-20 11:30:00,29.85,29.86,29.69,29.8,26800.0,23.9511,23.9592,23.8227,23.911,26800.0
2009-10-20 12:00:00,29.8,29.85,29.73,29.83,38500.0,23.911,23.9511,23.8548,23.9351,38500.0
2009-10-20 12:30:00,29.8,29.84,29.7,29.84,27800.0,23.911,23.9431,23.8308,23.9431,27800.0
2009-10-20 13:00:00,29.84,30.13,29.83,30.1,36900.0,23.9431,24.1758,23.9351,24.1517,36900.0
2009-10-20 13:30:00,30.09,30.16,29.96,29.96,34000.0,24.1437,24.1999,24.0394,24.0394,34000.0
2009-10-20 14:00:00,29.99,30.09,29.93,30.01,39100.0,24.0635,24.1437,24.0153,24.0795,39100.0
2009-10-20 14:30:00,30.0,30.07,29.95,30.07,31200.0,24.0715,24.1277,24.0314,24.1277,31200.0
2009-10-20 15:00:00,30.07,30.15,30.03,30.15,51000.0,24.1277,24.1918,24.0956,24.1918,51000.0
2009-10-20 15:30:00,30.16,30.32,30.12,30.23,88200.0,24.1999,24.3282,24.1678,24.256,88200.0
2009-10-21 09:30:00,30.27,31.03,30.26,30.93,52800.0,24.2881,24.8979,24.2801,24.8177,52800.0
2009-10-21 10:00:00,30.91,31.07,30.89,31.02,46200.0,24.8017,24.93,24.7856,24.8899,46200.0
2009-10-21 10:30:00,31.02,31.36,31.01,31.2,50500.0,24.8899,25.1627,24.8819,25.0343,50500.0
2009-10-21 11:00:00,31.17,31.28,31.04,31.2,34700.0,25.0103,25.0985,24.906,25.0343,34700.0
2009-10-21 11:30:00,31.15,31.17,30.88,30.93,27900.0,24.9942,25.0103,24.7776,24.8177,27900.0
2009-10-21 12:00:00,30.94,31.06,30.89,31.05,23000.0,24.8257,24.922,24.7856,24.914,23000.0
2009-10-21 12:30:00,31.08,31.14,31.02,31.13,16000.0,24.9381,24.9862,24.8899,24.9782,16000.0
2009-10-21 13:00:00,31.13,31.21,31.09,31.16,29000.0,24.9782,25.0424,24.9461,25.0023,29000.0
2009-10-21 13:30:00,31.15,31.32,31.11,31.25,58800.0,24.9942,25.1306,24.9621,25.0745,58800.0
2009-10-21 14:00:00,31.25,31.29,31.14,31.23,35500.0,25.0745,25.1066,24.9862,25.0584,35500.0
2009-10-21 14:30:00,31.21,31.31,31.14,31.21,49700.0,25.0424,25.1226,24.9862,25.0424,49700.0
2009-10-21 15:00:00,31.21,31.23,31.03,31.06,67900.0,25.0424,25.0584,24.8979,24.922,67900.0
2009-10-21 15:30:00,31.06,31.1,30.9,31.05,229100.0,24.922,24.9541,24.7936,24.914,229100.0
2009-10-22 09:30:00,30.99,31.15,30.8,30.89,36300.0,24.8658,24.9942,24.7134,24.7856,36300.0
2009-10-22 10:00:00,30.9,30.92,30.6,30.75,45000.0,24.7936,24.8097,24.5529,24.6733,45000.0
2009-10-22 10:30:00,30.79,30.92,30.65,30.9,21500.0,24.7054,24.8097,24.593,24.7936,21500.0
2009-10-22 11:00:00,30.93,30.95,30.77,30.82,18800.0,24.8177,24.8338,24.6893,24.7294,18800.0
2009-10-22 11:30:00,30.81,30.85,30.74,30.81,18700.0,24.7214,24.7535,24.6653,24.7214,18700.0
2009-10-22 12:00:00,30.8,30.87,30.77,30.79,18800.0,24.7134,24.7696,24.6893,24.7054,18800.0
2009-10-22 12:30:00,30.79,30.94,30.79,30.9,18100.0,24.7054,24.8257,24.7054,24.7936,18100.0
2009-10-22 13:00:00,30.91,30.97,30.88,30.9,24600.0,24.8017,24.8498,24.7776,24.7936,24600.0
2009-10-22 13:30:00,30.91,30.97,30.87,30.96,17200.0,24.8017,24.8498,24.7696,24.8418,17200.0
2009-10-22 14:00:00,30.96,31.19,30.96,31.19,31400.0,24.8418,25.0263,24.8418,25.0263,31400.0
2009-10-22 14:30:00,31.18,31.24,31.08,31.14,23000.0,25.0183,25.0664,24.9381,24.9862,23000.0
2009-10-22 15:00:00,31.14,31.25,31.09,31.18,35700.0,24.9862,25.0745,24.9461,25.0183,35700.0
2009-10-22 15:30:00,31.19,31.2,31.06,31.13,39800.0,25.0263,25.0343,24.922,24.9782,39800.0
2009-10-23 09:30:00,31.35,31.47,31.09,31.3,22600.0,25.1547,25.251,24.9461,25.1146,22600.0
2009-10-23 10:00:00,31.39,31.55,30.99,31.14,26600.0,25.1868,25.3152,24.8658,24.9862,26600.0
2009-10-23 10:30:00,31.14,31.16,30.9,30.9,24700.0,24.9862,25.0023,24.7936,24.7936,24700.0
2009-10-23 11:00:00,30.93,31.03,30.67,30.79,18900.0,24.8177,24.8979,24.6091,24.7054,18900.0
2009-10-23 11:30:00,30.77,30.81,30.69,30.76,21200.0,24.6893,24.7214,24.6251,24.6813,21200.0
2009-10-23 12:00:00,30.74,30.85,30.67,30.7,27300.0,24.6653,24.7535,24.6091,24.6332,27300.0
2009-10-23 12:30:00,30.7,30.85,30.69,30.7,19900.0,24.6332,24.7535,24.6251,24.6332,19900.0
2009-10-23 13:00:00,30.68,30.75,30.59,30.65,18000.0,24.6171,24.6733,24.5449,24.593,18000.0
2009-10-23 13:30:00,30.63,30.63,30.46,30.54,23300.0,24.577,24.577,24.4406,24.5048,23300.0
2009-10-23 14:00:00,30.54,30.7,30.5,30.65,20000.0,24.5048,24.6332,24.4727,24.593,20000.0
2009-10-23 14:30:00,30.64,30.75,30.6,30.66,11200.0,24.585,24.6733,24.5529,24.6011,11200.0
2009-10-23 15:00:00,30.66,30.75,30.62,30.68,23000.0,24.6011,24.6733,24.569,24.6171,23000.0
2009-10-23 15:30:00,30.69,30.76,30.61,30.7,47000.0,24.6251,24.6813,24.5609,24.6332,47000.0
2009-10-26 09:30:00,30.69,31.25,30.69,31.11,23800.0,24.6251,25.0745,24.6251,24.9621,23800.0
2009-10-26 10:00:00,31.16,31.3,30.88,30.92,48400.0,25.0023,25.1146,24.7776,24.8097,48400.0
2009-10-26 10:30:00,30.89,31.03,30.81,30.98,17000.0,24.7856,24.8979,24.7214,24.8578,17000.0
2009-10-26 11:00:00,30.98,31.04,30.78,30.81,21500.0,24.8578,24.906,24.6973,24.7214,21500.0
2009-10-26 11:30:00,30.75,30.75,30.11,30.11,27700.0,24.6733,24.6733,24.1597,24.1597,27700.0
2009-10-26 12:00:00,30.13,30.48,29.97,30.41,30000.0,24.1758,24.4566,24.0474,24.4005,30000.0
2009-10-26 12:30:00,30.4,30.67,30.35,30.6,18500.0,24.3924,24.6091,24.3523,24.5529,18500.0
2009-10-26 13:00:00,30.63,30.63,30.36,30.52,12500.0,24.577,24.577,24.3603,24.4887,12500.0
2009-10-26 13:30:00,30.48,30.67,30.45,30.64,18700.0,24.4566,24.6091,24.4326,24.585,18700.0
2009-10-26 14:00:00,30.62,30.64,30.42,30.51,17100.0,24.569,24.585,24.4085,24.4807,17100.0
2009-10-26 14:30:00,30.5,30.58,30.35,30.52,16900.0,24.4727,24.5369,24.3523,24.4887,16900.0
2009-10-26 15:00:00,30.5,30.5,30.33,30.36,34900.0,24.4727,24.4727,24.3363,24.3603,34900.0
2009-10-26 15:30:00,30.34,30.5,30.33,30.37,48300.0,24.3443,24.4727,24.3363,24.3684,48300.0
2009-10-27 09:30:00,30.4,30.58,30.15,30.44,21800.0,24.3924,24.5369,24.1918,24.4245,21800.0
2009-10-27 10:00:00,30.38,30.38,29.95,30.04,72400.0,24.3764,24.3764,24.0314,24.1036,72400.0
2009-10-27 10:30:00,30.05,30.11,29.77,29.9,38000.0,24.1116,24.1597,23.8869,23.9912,38000.0
2009-10-27 11:00:00,29.93,29.95,29.77,29.92,13600.0,24.0153,24.0314,23.8869,24.0073,13600.0
2009-10-27 11:30:00,29.99,30.04,29.93,29.98,77700.0,24.0635,24.1036,24.0153,24.0554,77700.0
2009-10-27 12:00:00,29.99,29.99,29.85,29.88,11700.0,24.0635,24.0635,23.9511,23.9752,11700.0
2009-10-27 12:30:00,29.88,29.9,29.7,29.72,22000.0,23.9752,23.9912,23.8308,23.8468,22000.0
2009-10-27 13:00:00,29.7,29.77,29.58,29.62,16200.0,23.8308,23.8869,23.7345,23.7666,16200.0
2009-10-27 13:30:00,29.61,29.72,29.54,29.65,11200.0,23.7586,23.8468,23.7024,23.7907,11200.0
2009-10-27 14:00:00,29.7,29.79,29.61,29.75,15500.0,23.8308,23.903,23.7586,23.8709,15500.0
2009-10-27 14:30:00,29.75,29.81,29.69,29.76,22700.0,23.8709,23.919,23.8227,23.8789,22700.0
2009-10-27 15:00:00,29.75,29.78,29.64,29.68,25000.0,23.8709,23.895,23.7826,23.8147,25000.0
2009-10-27 15:30:00,29.68,29.73,29.55,29.57,56500.0,23.8147,23.8548,23.7104,23.7265,56500.0
2009-10-28 09:30:00,29.66,29.66,29.36,29.39,12600.0,23.7987,23.7987,23.558,23.582,12600.0
2009-10-28 10:00:00,29.38,29.46,29.17,29.25,17000.0,23.574,23.6382,23.4055,23.4697,17000.0
2009-10-28 10:30:00,29.18,29.28,28.9,29.09,33700.0,23.4135,23.4938,23.1889,23.3413,33700.0
2009-10-28 11:00:00,29.02,29.18,28.99,29.1,13800.0,23.2852,23.4135,23.2611,23.3493,13800.0
2009-10-28 11:30:00,29.08,29.08,28.79,28.82,51600.0,23.3333,23.3333,23.1006,23.1247,51600.0
2009-10-28 12:00:00,28.77,28.85,28.59,28.67,44900.0,23.0846,23.1487,22.9401,23.0043,44900.0
2009-10-28 12:30:00,28.69,28.71,28.5,28.57,24800.0,23.0204,23.0364,22.8679,22.9241,24800.0
2009-10-28 13:00:00,28.57,28.79,28.56,28.68,31700.0,22.9241,23.1006,22.9161,23.0123,31700.0
2009-10-28 13:30:00,28.62,28.76,28.62,28.68,18200.0,22.9642,23.0765,22.9642,23.0123,18200.0
2009-10-28 14:00:00,28.65,28.77,28.61,28.74,24800.0,22.9883,23.0846,22.9562,23.0605,24800.0
2009-10-28 14:30:00,28.72,28.79,28.62,28.69,31200.0,23.0444,23.1006,22.9642,23.0204,31200.0
2009-10-28 15:00:00,28.64,28.74,28.56,28.66,32400.0,22.9802,23.0605,22.9161,22.9963,32400.0
2009-10-28 15:30:00,28.7,28.71,28.5,28.61,61200.0,23.0284,23.0364,22.8679,22.9562,61200.0
2009-10-29 09:30:00,28.75,29.03,28.26,28.9,59900.0,23.0685,23.2932,22.6753,23.1889,59900.0
2009-10-29 10:00:00,28.9,29.11,28.78,28.8,24300.0,23.1889,23.3574,23.0926,23.1086,24300.0
2009-10-29 10:30:00,28.76,28.79,28.65,28.71,50700.0,23.0765,23.1006,22.9883,23.0364,50700.0
2009-10-29 11:00:00,28.71,28.81,28.71,28.8,31400.0,23.0364,23.1167,23.0364,23.1086,31400.0
2009-10-29 11:30:00,28.81,28.88,28.79,28.85,36300.0,23.1167,23.1728,23.1006,23.1487,36300.0
2009-10-29 12:00:00,28.87,28.9,28.82,28.85,30700.0,23.1648,23.1889,23.1247,23.1487,30700.0
2009-10-29 12:30:00,28.85,28.93,28.84,28.9,9200.0,23.1487,23.2129,23.1407,23.1889,9200.0
2009-10-29 13:00:00,28.92,28.92,28.82,28.84,14000.0,23.2049,23.2049,23.1247,23.1407,14000.0
2009-10-29 13:30:00,28.85,28.96,28.84,28.92,14200.0,23.1487,23.237,23.1407,23.2049,14200.0
2009-10-29 14:00:00,28.91,29.0,28.9,28.99,18800.0,23.1969,23.2691,23.1889,23.2611,18800.0
2009-10-29 14:30:00,28.99,29.08,28.98,29.05,10100.0,23.2611,23.3333,23.2531,23.3092,10100.0
2009-10-29 15:00:00,29.06,29.15,29.02,29.06,19000.0,23.3172,23.3895,23.2852,23.3172,19000.0
2009-10-29 15:30:00,29.04,29.14,28.99,29.08,91100.0,23.3012,23.3814,23.2611,23.3333,91100.0
2009-10-30 09:30:00,28.85,29.23,28.79,28.88,37200.0,23.1487,23.4537,23.1006,23.1728,37200.0
2009-10-30 10:00:00,28.87,29.09,28.87,28.95,27200.0,23.1648,23.3413,23.1648,23.229,27200.0
2009-10-30 10:30:00,28.93,29.07,28.86,29.0,41800.0,23.2129,23.3253,23.1568,23.2691,41800.0
2009-10-30 11:00:00,29.0,29.03,28.9,28.95,18200.0,23.2691,23.2932,23.1889,23.229,18200.0
2009-10-30 11:30:00,28.98,28.99,28.53,28.63,40700.0,23.2531,23.2611,22.892,22.9722,40700.0
2009-10-30 12:00:00,28.67,28.78,28.44,28.47,35700.0,23.0043,23.0926,22.8198,22.8438,35700.0
2009-10-30 12:30:00,28.46,28.62,28.3,28.5,53700.0,22.8358,22.9642,22.7074,22.8679,53700.0
2009-10-30 13:00:00,28.5,28.6,28.43,28.43,20400.0,22.8679,22.9482,22.8117,22.8117,20400.0
2009-10-30 13:30:00,28.48,28.55,28.34,28.5,19800.0,22.8519,22.908,22.7395,22.8679,19800.0
2009-10-30 14:00:00,28.46,28.75,28.43,28.67,33300.0,22.8358,23.0685,22.8117,23.0043,33300.0
2009-10-30 14:30:00,28.65,28.66,28.44,28.6,31800.0,22.9883,22.9963,22.8198,22.9482,31800.0
2009-10-30 15:00:00,28.59,28.66,28.44,28.6,43400.0,22.9401,22.9963,22.8198,22.9482,43400.0
2009-10-30 15:30:00,28.61,28.75,28.39,28.44,92200.0,22.9562,23.0685,22.7797,22.8198,92200.0
2009-11-02 09:30:00,28.47,28.57,27.98,28.15,66200.0,22.8438,22.9241,22.4507,22.5871,66200.0
2009-11-02 10:00:00,28.2,28.68,28.2,28.63,69400.0,22.6272,23.0123,22.6272,22.9722,69400.0
2009-11-02 10:30:00,28.61,28.72,28.46,28.46,23000.0,22.9562,23.0444,22.8358,22.8358,23000.0
2009-11-02 11:00:00,28.46,28.66,28.43,28.56,28800.0,22.8358,22.9963,22.8117,22.9161,28800.0
2009-11-02 11:30:00,28.55,28.6,28.45,28.58,24500.0,22.908,22.9482,22.8278,22.9321,24500.0
2009-11-02 12:00:00,28.53,28.56,28.47,28.5,53900.0,22.892,22.9161,22.8438,22.8679,53900.0
2009-11-02 12:30:00,28.5,28.54,28.26,28.29,70700.0,22.8679,22.9,22.6753,22.6994,70700.0
2009-11-02 13:00:00,28.24,28.57,28.23,28.48,28600.0,22.6593,22.9241,22.6513,22.8519,28600.0
2009-11-02 13:30:00,28.42,28.42,28.16,28.21,36200.0,22.8037,22.8037,22.5951,22.6352,36200.0
2009-11-02 14:00:00,28.17,28.34,28.05,28.34,24800.0,22.6031,22.7395,22.5068,22.7395,24800.0
2009-11-02 14:30:00,28.34,28.46,28.22,28.38,29700.0,22.7395,22.8358,22.6432,22.7716,29700.0
2009-11-02 15:00:00,28.37,28.39,28.19,28.32,32300.0,22.7636,22.7797,22.6192,22.7235,32300.0
2009-11-02 15:30:00,28.32,28.46,28.32,28.42,69500.0,22.7235,22.8358,22.7235,22.8037,69500.0
2009-11-03 09:30:00,28.19,28.75,28.17,28.62,48300.0,22.6192,23.0685,22.6031,22.9642,48300.0
2009-11-03 10:00:00,28.64,28.91,28.47,28.77,49200.0,22.9802,23.1969,22.8438,23.0846,49200.0
2009-11-03 10:30:00,28.76,29.09,28.66,28.99,56200.0,23.0765,23.3413,22.9963,23.2611,56200.0
2009-11-03 11:00:00,29.03,29.04,28.82,28.85,50700.0,23.2932,23.3012,23.1247,23.1487,50700.0
2009-11-03 11:30:00,28.85,28.88,28.74,28.83,30900.0,23.1487,23.1728,23.0605,23.1327,30900.0
2009-11-03 12:00:00,28.83,28.94,28.78,28.91,25500.0,23.1327,23.221,23.0926,23.1969,25500.0
2009-11-03 12:30:00,28.9,29.09,28.9,28.98,17600.0,23.1889,23.3413,23.1889,23.2531,17600.0
2009-11-03 13:00:00,28.88,28.95,28.83,28.94,19600.0,23.1728,23.229,23.1327,23.221,19600.0
2009-11-03 13:30:00,28.92,28.95,28.8,28.91,19500.0,23.2049,23.229,23.1086,23.1969,19500.0
2009-11-03 14:00:00,28.93,29.03,28.9,28.93,34500.0,23.2129,23.2932,23.1889,23.2129,34500.0
2009-11-03 14:30:00,28.96,29.0,28.83,28.86,20100.0,23.237,23.2691,23.1327,23.1568,20100.0
2009-11-03 15:00:00,28.88,28.95,28.84,28.94,32700.0,23.1728,23.229,23.1407,23.221,32700.0
2009-11-03 15:30:00,28.95,29.09,28.94,28.99,55800.0,23.229,23.3413,23.221,23.2611,55800.0
2009-11-04 09:30:00,29.24,29.35,29.0,29.09,14100.0,23.4617,23.5499,23.2691,23.3413,14100.0
2009-11-04 10:00:00,29.09,29.4,29.03,29.35,23900.0,23.3413,23.5901,23.2932,23.5499,23900.0
2009-11-04 10:30:00,29.35,29.45,29.32,29.44,15200.0,23.5499,23.6302,23.5259,23.6222,15200.0
2009-11-04 11:00:00,29.42,29.51,29.35,29.49,19500.0,23.6061,23.6783,23.5499,23.6623,19500.0
2009-11-04 11:30:00,29.44,29.49,29.38,29.4,9000.0,23.6222,23.6623,23.574,23.5901,9000.0
2009-11-04 12:00:00,29.41,29.46,29.33,29.4,32200.0,23.5981,23.6382,23.5339,23.5901,32200.0
2009-11-04 12:30:00,29.41,29.53,29.39,29.43,15500.0,23.5981,23.6944,23.582,23.6141,15500.0
2009-11-04 13:00:00,29.44,29.49,29.39,29.44,14000.0,23.6222,23.6623,23.582,23.6222,14000.0
2009-11-04 13:30:00,29.45,29.49,29.38,29.41,26100.0,23.6302,23.6623,23.574,23.5981,26100.0
2009-11-04 14:00:00,29.41,29.63,29.24,29.33,73200.0,23.5981,23.7746,23.4617,23.5339,73200.0
2009-11-04 14:30:00,29.34,29.86,29.33,29.72,55300.0,23.5419,23.9592,23.5339,23.8468,55300.0
2009-11-04 15:00:00,29.72,29.72,29.45,29.53,27900.0,23.8468,23.8468,23.6302,23.6944,27900.0
2009-11-04 15:30:00,29.51,29.53,29.16,29.22,65100.0,23.6783,23.6944,23.3975,23.4456,65100.0
2009-11-05 09:30:00,29.5,29.85,29.39,29.84,26800.0,23.6703,23.9511,23.582,23.9431,26800.0
2009-11-05 10:00:00,29.85,29.99,29.75,29.88,13800.0,23.9511,24.0635,23.8709,23.9752,13800.0
2009-11-05 10:30:00,29.83,30.06,29.83,30.0,19300.0,23.9351,24.1196,23.9351,24.0715,19300.0
2009-11-05 11:00:00,30.02,30.1,29.92,30.01,12500.0,24.0875,24.1517,24.0073,24.0795,12500.0
2009-11-05 11:30:00,29.95,29.97,29.73,29.77,10200.0,24.0314,24.0474,23.8548,23.8869,10200.0
2009-11-05 12:00:00,29.75,29.83,29.73,29.79,10300.0,23.8709,23.9351,23.8548,23.903,10300.0
2009-11-05 12:30:00,29.79,30.0,29.79,30.0,10700.0,23.903,24.0715,23.903,24.0715,10700.0
2009-11-05 13:00:00,30.03,30.03,29.88,29.96,5600.0,24.0956,24.0956,23.9752,24.0394,5600.0
2009-11-05 13:30:00,29.95,30.05,29.94,29.99,12400.0,24.0314,24.1116,24.0233,24.0635,12400.0
2009-11-05 14:00:00,29.96,30.0,29.85,29.93,19700.0,24.0394,24.0715,23.9511,24.0153,19700.0
2009-11-05 14:30:00,29.93,29.95,29.87,29.91,40200.0,24.0153,24.0314,23.9672,23.9993,40200.0
2009-11-05 15:00:00,29.89,29.93,29.82,29.89,36400.0,23.9832,24.0153,23.9271,23.9832,36400.0
2009-11-05 15:30:00,29.87,29.94,29.83,29.94,75400.0,23.9672,24.0233,23.9351,24.0233,75400.0
2009-11-06 09:30:00,29.83,30.04,29.52,29.98,25100.0,23.9351,24.1036,23.6863,24.0554,25100.0
2009-11-06 10:00:00,30.05,30.1,29.66,29.67,34000.0,24.1116,24.1517,23.7987,23.8067,34000.0
2009-11-06 10:30:00,29.65,29.83,29.56,29.8,15600.0,23.7907,23.9351,23.7184,23.911,15600.0
2009-11-06 11:00:00,29.81,29.9,29.75,29.79,18200.0,23.919,23.9912,23.8709,23.903,18200.0
2009-11-06 11:30:00,29.78,29.9,29.76,29.8,11600.0,23.895,23.9912,23.8789,23.911,11600.0
2009-11-06 12:00:00,29.81,29.88,29.71,29.73,21700.0,23.919,23.9752,23.8388,23.8548,21700.0
2009-11-06 12:30:00,29.72,29.77,29.6,29.66,6500.0,23.8468,23.8869,23.7505,23.7987,6500.0
2009-11-06 13:00:00,29.66,29.8,29.57,29.76,9700.0,23.7987,23.911,23.7265,23.8789,9700.0
2009-11-06 13:30:00,29.79,29.85,29.7,29.71,12000.0,23.903,23.9511,23.8308,23.8388,12000.0
2009-11-06 14:00:00,29.71,29.77,29.65,29.71,13200.0,23.8388,23.8869,23.7907,23.8388,13200.0
2009-11-06 14:30:00,29.71,29.72,29.62,29.66,27200.0,23.8388,23.8468,23.7666,23.7987,27200.0
2009-11-06 15:00:00,29.65,29.67,29.57,29.66,22800.0,23.7907,23.8067,23.7265,23.7987,22800.0
2009-11-06 15:30:00,29.66,29.76,29.62,29.69,40100.0,23.7987,23.8789,23.7666,23.8227,40100.0
2009-11-09 09:30:00,29.92,30.19,29.8,30.15,9300.0,24.0073,24.2239,23.911,24.1918,9300.0
2009-11-09 10:00:00,30.22,30.39,30.22,30.34,10600.0,24.248,24.3844,24.248,24.3443,10600.0
2009-11-09 10:30:00,30.32,30.37,30.21,30.35,11800.0,24.3282,24.3684,24.24,24.3523,11800.0
2009-11-09 11:00:00,30.35,30.52,30.29,30.46,16100.0,24.3523,24.4887,24.3042,24.4406,16100.0
2009-11-09 11:30:00,30.44,30.5,30.37,30.41,11800.0,24.4245,24.4727,24.3684,24.4005,11800.0
2009-11-09 12:00:00,30.42,30.46,30.37,30.39,13000.0,24.4085,24.4406,24.3684,24.3844,13000.0
2009-11-09 12:30:00,30.39,30.48,30.38,30.41,12500.0,24.3844,24.4566,24.3764,24.4005,12500.0
2009-11-09 13:00:00,30.41,30.43,30.32,30.42,19900.0,24.4005,24.4165,24.3282,24.4085,19900.0
2009-11-09 13:30:00,30.4,30.51,30.36,30.4,20200.0,24.3924,24.4807,24.3603,24.3924,20200.0
2009-11-09 14:00:00,30.4,30.44,30.39,30.41,12100.0,24.3924,24.4245,24.3844,24.4005,12100.0
2009-11-09 14:30:00,30.41,30.46,30.37,30.37,23000.0,24.4005,24.4406,24.3684,24.3684,23000.0
2009-11-09 15:00:00,30.38,30.45,30.28,30.39,26900.0,24.3764,24.4326,24.2962,24.3844,26900.0
2009-11-09 15:30:00,30.38,30.4,30.23,30.31,58900.0,24.3764,24.3924,24.256,24.3202,58900.0
2009-11-10 09:30:00,30.25,30.52,30.14,30.42,24900.0,24.2721,24.4887,24.1838,24.4085,24900.0
2009-11-10 10:00:00,30.43,30.46,30.33,30.41,14800.0,24.4165,24.4406,24.3363,24.4005,14800.0
2009-11-10 10:30:00,30.43,30.45,30.03,30.12,18200.0,24.4165,24.4326,24.0956,24.1678,18200.0
2009-11-10 11:00:00,30.12,30.2,30.04,30.19,8400.0,24.1678,24.232,24.1036,24.2239,8400.0
2009-11-10 11:30:00,30.18,30.29,30.1,30.13,12100.0,24.2159,24.3042,24.1517,24.1758,12100.0
2009-11-10 12:00:00,30.12,30.15,30.02,30.07,11200.0,24.1678,24.1918,24.0875,24.1277,11200.0
2009-11-10 12:30:00,29.99,30.18,29.95,30.17,7500.0,24.0635,24.2159,24.0314,24.2079,7500.0
2009-11-10 13:00:00,30.18,30.18,30.02,30.07,4900.0,24.2159,24.2159,24.0875,24.1277,4900.0
2009-11-10 13:30:00,30.02,30.16,30.02,30.13,17100.0,24.0875,24.1999,24.0875,24.1758,17100.0
2009-11-10 14:00:00,30.1,30.23,30.09,30.19,17300.0,24.1517,24.256,24.1437,24.2239,17300.0
2009-11-10 14:30:00,30.2,30.35,30.2,30.3,11300.0,24.232,24.3523,24.232,24.3122,11300.0
2009-11-10 15:00:00,30.31,30.35,30.22,30.3,14500.0,24.3202,24.3523,24.248,24.3122,14500.0
2009-11-10 15:30:00,30.3,30.31,30.18,30.27,24800.0,24.3122,24.3202,24.2159,24.2881,24800.0
2009-11-11 09:30:00,30.48,30.59,30.33,30.43,11600.0,24.4566,24.5449,24.3363,24.4165,11600.0
2009-11-11 10:00:00,30.46,30.57,30.43,30.47,30600.0,24.4406,24.5288,24.4165,24.4486,30600.0
2009-11-11 10:30:00,30.44,30.49,30.16,30.26,15200.0,24.4245,24.4647,24.1999,24.2801,15200.0
2009-11-11 11:00:00,30.23,30.25,30.03,30.15,17300.0,24.256,24.2721,24.0956,24.1918,17300.0
2009-11-11 11:30:00,30.15,30.23,29.99,30.1,25000.0,24.1918,24.256,24.0635,24.1517,25000.0
2009-11-11 12:00:00,30.11,30.12,30.04,30.1,8600.0,24.1597,24.1678,24.1036,24.1517,8600.0
2009-11-11 12:30:00,30.1,30.23,30.09,30.17,23800.0,24.1517,24.256,24.1437,24.2079,23800.0
2009-11-11 13:00:00,30.16,30.2,30.09,30.13,9400.0,24.1999,24.232,24.1437,24.1758,9400.0
2009-11-11 13:30:00,30.14,30.14,29.99,30.02,8100.0,24.1838,24.1838,24.0635,24.0875,8100.0
2009-11-11 14:00:00,30.03,30.09,29.99,30.05,18600.0,24.0956,24.1437,24.0635,24.1116,18600.0
2009-11-11 14:30:00,30.03,30.1,30.02,30.08,15900.0,24.0956,24.1517,24.0875,24.1357,15900.0
2009-11-11 15:00:00,30.08,30.18,30.0,30.17,26800.0,24.1357,24.2159,24.0715,24.2079,26800.0
2009-11-11 15:30:00,30.17,30.2,30.07,30.16,38800.0,24.2079,24.232,24.1277,24.1999,38800.0
2009-11-12 09:30:00,30.11,30.22,30.03,30.22,21100.0,24.1597,24.248,24.0956,24.248,21100.0
2009-11-12 10:00:00,30.17,30.23,30.12,30.19,12900.0,24.2079,24.256,24.1678,24.2239,12900.0
2009-11-12 10:30:00,30.2,30.3,30.16,30.21,8900.0,24.232,24.3122,24.1999,24.24,8900.0
2009-11-12 11:00:00,30.22,30.24,29.98,30.04,15500.0,24.248,24.2641,24.0554,24.1036,15500.0
2009-11-12 11:30:00,30.01,30.06,29.93,29.98,11400.0,24.0795,24.1196,24.0153,24.0554,11400.0
2009-11-12 12:00:00,29.98,30.01,29.91,29.94,11600.0,24.0554,24.0795,23.9993,24.0233,11600.0
2009-11-12 12:30:00,29.94,30.0,29.88,29.95,20000.0,24.0233,24.0715,23.9752,24.0314,20000.0
2009-11-12 13:00:00,29.94,29.94,29.77,29.83,20500.0,24.0233,24.0233,23.8869,23.9351,20500.0
2009-11-12 13:30:00,29.83,29.94,29.78,29.84,28600.0,23.9351,24.0233,23.895,23.9431,28600.0
2009-11-12 14:00:00,29.83,29.87,29.74,29.74,46000.0,23.9351,23.9672,23.8629,23.8629,46000.0
2009-11-12 14:30:00,29.78,29.85,29.71,29.76,29500.0,23.895,23.9511,23.8388,23.8789,29500.0
2009-11-12 15:00:00,29.76,29.79,29.7,29.74,56100.0,23.8789,23.903,23.8308,23.8629,56100.0
2009-11-12 15:30:00,29.75,29.75,29.55,29.61,103900.0,23.8709,23.8709,23.7104,23.7586,103900.0
2009-11-13 09:30:00,29.76,29.99,29.63,29.82,54500.0,23.8789,24.0635,23.7746,23.9271,54500.0
2009-11-13 10:00:00,29.78,30.08,29.75,30.02,29200.0,23.895,24.1357,23.8709,24.0875,29200.0
2009-11-13 10:30:00,30.0,30.27,29.97,30.25,34700.0,24.0715,24.2881,24.0474,24.2721,34700.0
2009-11-13 11:00:00,30.24,30.31,30.18,30.24,28200.0,24.2641,24.3202,24.2159,24.2641,28200.0
2009-11-13 11:30:00,30.25,30.32,30.23,30.27,38500.0,24.2721,24.3282,24.256,24.2881,38500.0
2009-11-13 12:00:00,30.26,30.55,30.23,30.54,19400.0,24.2801,24.5128,24.256,24.5048,19400.0
2009-11-13 12:30:00,30.54,30.56,30.46,30.51,13500.0,24.5048,24.5208,24.4406,24.4807,13500.0
2009-11-13 13:00:00,30.51,30.61,30.51,30.59,12100.0,24.4807,24.5609,24.4807,24.5449,12100.0
2009-11-13 13:30:00,30.6,30.64,30.58,30.59,25600.0,24.5529,24.585,24.5369,24.5449,25600.0
2009-11-13 14:00:00,30.61,30.66,30.48,30.5,14200.0,24.5609,24.6011,24.4566,24.4727,14200.0
2009-11-13 14:30:00,30.49,30.49,30.32,30.32,36000.0,24.4647,24.4647,24.3282,24.3282,36000.0
2009-11-13 15:00:00,30.32,30.39,30.3,30.35,34200.0,24.3282,24.3844,24.3122,24.3523,34200.0
2009-11-13 15:30:00,30.36,30.52,30.35,30.48,41900.0,24.3603,24.4887,24.3523,24.4566,41900.0
2009-11-16 09:30:00,30.6,31.13,30.6,31.07,12500.0,24.5529,24.9782,24.5529,24.93,12500.0
2009-11-16 10:00:00,31.08,31.21,31.04,31.07,22900.0,24.9381,25.0424,24.906,24.93,22900.0
2009-11-16 10:30:00,31.09,31.15,31.02,31.13,42800.0,24.9461,24.9942,24.8899,24.9782,42800.0
2009-11-16 11:00:00,31.13,31.23,31.07,31.23,25700.0,24.9782,25.0584,24.93,25.0584,25700.0
2009-11-16 11:30:00,31.24,31.43,31.24,31.42,16000.0,25.0664,25.2189,25.0664,25.2109,16000.0
2009-11-16 12:00:00,31.42,31.45,31.3,31.37,20800.0,25.2109,25.2349,25.1146,25.1708,20800.0
2009-11-16 12:30:00,31.36,31.45,31.35,31.45,11100.0,25.1627,25.2349,25.1547,25.2349,11100.0
2009-11-16 13:00:00,31.44,31.47,31.36,31.41,12100.0,25.2269,25.251,25.1627,25.2028,12100.0
2009-11-16 13:30:00,31.4,31.46,31.4,31.45,7300.0,25.1948,25.243,25.1948,25.2349,7300.0
2009-11-16 14:00:00,31.47,31.5,31.38,31.41,18700.0,25.251,25.2751,25.1788,25.2028,18700.0
2009-11-16 14:30:00,31.41,31.46,31.29,31.32,11500.0,25.2028,25.243,25.1066,25.1306,11500.0
2009-11-16 15:00:00,31.31,31.33,31.14,31.2,23200.0,25.1226,25.1387,24.9862,25.0343,23200.0
2009-11-16 15:30:00,31.18,31.26,31.13,31.21,34500.0,25.0183,25.0825,24.9782,25.0424,34500.0
2009-11-17 09:30:00,31.03,31.29,30.94,31.28,16800.0,24.8979,25.1066,24.8257,25.0985,16800.0
2009-11-17 10:00:00,31.28,31.28,31.09,31.15,19200.0,25.0985,25.0985,24.9461,24.9942,19200.0
2009-11-17 10:30:00,31.15,31.15,30.84,31.05,28900.0,24.9942,24.9942,24.7455,24.914,28900.0
2009-11-17 11:00:00,31.04,31.07,30.84,30.93,22400.0,24.906,24.93,24.7455,24.8177,22400.0
2009-11-17 11:30:00,30.93,30.95,30.82,30.89,9300.0,24.8177,24.8338,24.7294,24.7856,9300.0
2009-11-17 12:00:00,30.87,31.02,30.87,30.97,5700.0,24.7696,24.8899,24.7696,24.8498,5700.0
2009-11-17 12:30:00,30.98,31.05,30.94,30.97,6900.0,24.8578,24.914,24.8257,24.8498,6900.0
2009-11-17 13:00:00,30.94,31.03,30.87,30.97,9700.0,24.8257,24.8979,24.7696,24.8498,9700.0
2009-11-17 13:30:00,30.96,31.05,30.91,30.99,10500.0,24.8418,24.914,24.8017,24.8658,10500.0
2009-11-17 14:00:00,30.99,30.99,30.93,30.94,9300.0,24.8658,24.8658,24.8177,24.8257,9300.0
2009-11-17 14:30:00,30.96,31.02,30.89,30.92,28000.0,24.8418,24.8899,24.7856,24.8097,28000.0
2009-11-17 15:00:00,30.96,31.01,30.92,30.96,27500.0,24.8418,24.8819,24.8097,24.8418,27500.0
2009-11-17 15:30:00,30.99,30.99,30.82,30.86,77600.0,24.8658,24.8658,24.7294,24.7615,77600.0
2009-11-18 09:30:00,30.85,30.91,30.5,30.58,23800.0,24.7535,24.8017,24.4727,24.5369,23800.0
2009-11-18 10:00:00,30.58,30.59,30.4,30.54,15400.0,24.5369,24.5449,24.3924,24.5048,15400.0
2009-11-18 10:30:00,30.58,30.59,30.49,30.57,40000.0,24.5369,24.5449,24.4647,24.5288,40000.0
2009-11-18 11:00:00,30.57,30.66,30.47,30.49,37000.0,24.5288,24.6011,24.4486,24.4647,37000.0
2009-11-18 11:30:00,30.49,30.53,30.4,30.41,56600.0,24.4647,24.4968,24.3924,24.4005,56600.0
2009-11-18 12:00:00,30.45,30.62,30.42,30.61,89100.0,24.4326,24.569,24.4085,24.5609,89100.0
2009-11-18 12:30:00,30.6,30.66,30.41,30.41,35300.0,24.5529,24.6011,24.4005,24.4005,35300.0
2009-11-18 13:00:00,30.42,30.49,30.4,30.46,12100.0,24.4085,24.4647,24.3924,24.4406,12100.0
2009-11-18 13:30:00,30.46,30.53,30.46,30.5,11200.0,24.4406,24.4968,24.4406,24.4727,11200.0
2009-11-18 14:00:00,30.51,30.59,30.51,30.53,14500.0,24.4807,24.5449,24.4807,24.4968,14500.0
2009-11-18 14:30:00,30.53,30.56,30.47,30.5,14700.0,24.4968,24.5208,24.4486,24.4727,14700.0
2009-11-18 15:00:00,30.5,30.6,30.49,30.54,35300.0,24.4727,24.5529,24.4647,24.5048,35300.0
2009-11-18 15:30:00,30.55,30.56,30.46,30.48,53500.0,24.5128,24.5208,24.4406,24.4566,53500.0
2009-11-19 09:30:00,30.26,30.34,29.58,29.75,43000.0,24.2801,24.3443,23.7345,23.8709,43000.0
2009-11-19 10:00:00,29.76,30.0,29.69,29.96,31300.0,23.8789,24.0715,23.8227,24.0394,31300.0
2009-11-19 10:30:00,29.94,29.97,29.74,29.76,50600.0,24.0233,24.0474,23.8629,23.8789,50600.0
2009-11-19 11:00:00,29.74,29.83,29.68,29.81,37300.0,23.8629,23.9351,23.8147,23.919,37300.0
2009-11-19 11:30:00,29.82,29.87,29.75,29.85,18000.0,23.9271,23.9672,23.8709,23.9511,18000.0
2009-11-19 12:00:00,29.86,29.93,29.84,29.9,11900.0,23.9592,24.0153,23.9431,23.9912,11900.0
2009-11-19 12:30:00,29.91,29.93,29.76,29.81,32500.0,23.9993,24.0153,23.8789,23.919,32500.0
2009-11-19 13:00:00,29.81,29.85,29.72,29.8,14100.0,23.919,23.9511,23.8468,23.911,14100.0
2009-11-19 13:30:00,29.79,29.88,29.79,29.86,8300.0,23.903,23.9752,23.903,23.9592,8300.0
2009-11-19 14:00:00,29.86,29.87,29.8,29.86,23100.0,23.9592,23.9672,23.911,23.9592,23100.0
2009-11-19 14:30:00,29.86,30.08,29.85,30.08,43200.0,23.9592,24.1357,23.9511,24.1357,43200.0
2009-11-19 15:00:00,30.08,30.16,30.03,30.13,35500.0,24.1357,24.1999,24.0956,24.1758,35500.0
2009-11-19 15:30:00,30.13,30.31,30.11,30.13,65600.0,24.1758,24.3202,24.1597,24.1758,65600.0
2009-11-20 09:30:00,30.07,30.07,29.82,29.93,18100.0,24.1277,24.1277,23.9271,24.0153,18100.0
2009-11-20 10:00:00,29.89,29.95,29.83,29.91,45800.0,23.9832,24.0314,23.9351,23.9993,45800.0
2009-11-20 10:30:00,29.89,29.91,29.81,29.82,36900.0,23.9832,23.9993,23.919,23.9271,36900.0
2009-11-20 11:00:00,29.83,29.86,29.72,29.81,28700.0,23.9351,23.9592,23.8468,23.919,28700.0
2009-11-20 11:30:00,29.81,29.86,29.74,29.83,17500.0,23.919,23.9592,23.8629,23.9351,17500.0
2009-11-20 12:00:00,29.83,29.88,29.8,29.82,7600.0,23.9351,23.9752,23.911,23.9271,7600.0
2009-11-20 12:30:00,29.84,29.86,29.74,29.8,16800.0,23.9431,23.9592,23.8629,23.911,16800.0
2009-11-20 13:00:00,29.79,29.83,29.75,29.77,9700.0,23.903,23.9351,23.8709,23.8869,9700.0
2009-11-20 13:30:00,29.77,29.86,29.74,29.81,5900.0,23.8869,23.9592,23.8629,23.919,5900.0
2009-11-20 14:00:00,29.8,29.85,29.78,29.83,13300.0,23.911,23.9511,23.895,23.9351,13300.0
2009-11-20 14:30:00,29.83,29.9,29.83,29.9,15400.0,23.9351,23.9912,23.9351,23.9912,15400.0
2009-11-20 15:00:00,29.89,29.94,29.85,29.91,12800.0,23.9832,24.0233,23.9511,23.9993,12800.0
2009-11-20 15:30:00,29.92,30.08,29.92,29.99,42100.0,24.0073,24.1357,24.0073,24.0635,42100.0
2009-11-23 09:30:00,30.23,30.78,30.2,30.58,105500.0,24.256,24.6973,24.232,24.5369,105500.0
2009-11-23 10:00:00,30.56,30.79,30.53,30.65,30600.0,24.5208,24.7054,24.4968,24.593,30600.0
2009-11-23 10:30:00,30.65,30.68,30.51,30.53,12700.0,24.593,24.6171,24.4807,24.4968,12700.0
2009-11-23 11:00:00,30.53,30.62,30.52,30.58,9800.0,24.4968,24.569,24.4887,24.5369,9800.0
2009-11-23 11:30:00,30.52,30.57,30.43,30.44,8500.0,24.4887,24.5288,24.4165,24.4245,8500.0
2009-11-23 12:00:00,30.44,30.46,30.4,30.41,3500.0,24.4245,24.4406,24.3924,24.4005,3500.0
2009-11-23 12:30:00,30.41,30.51,30.31,30.5,39800.0,24.4005,24.4807,24.3202,24.4727,39800.0
2009-11-23 13:00:00,30.5,30.5,30.43,30.48,5400.0,24.4727,24.4727,24.4165,24.4566,5400.0
2009-11-23 13:30:00,30.44,30.48,30.36,30.39,8200.0,24.4245,24.4566,24.3603,24.3844,8200.0
2009-11-23 14:00:00,30.39,30.39,30.28,30.31,8800.0,24.3844,24.3844,24.2962,24.3202,8800.0
2009-11-23 14:30:00,30.31,30.36,30.3,30.3,12600.0,24.3202,24.3603,24.3122,24.3122,12600.0
2009-11-23 15:00:00,30.3,30.36,30.29,30.32,20300.0,24.3122,24.3603,24.3042,24.3282,20300.0
2009-11-23 15:30:00,30.31,30.4,30.3,30.38,44300.0,24.3202,24.3924,24.3122,24.3764,44300.0
2009-11-24 09:30:00,30.47,30.47,29.94,30.08,16900.0,24.4486,24.4486,24.0233,24.1357,16900.0
2009-11-24 10:00:00,30.08,30.21,30.02,30.19,12700.0,24.1357,24.24,24.0875,24.2239,12700.0
2009-11-24 10:30:00,30.19,30.44,30.19,30.36,19900.0,24.2239,24.4245,24.2239,24.3603,19900.0
2009-11-24 11:00:00,30.33,30.4,30.26,30.34,22500.0,24.3363,24.3924,24.2801,24.3443,22500.0
2009-11-24 11:30:00,30.33,30.37,30.3,30.32,18000.0,24.3363,24.3684,24.3122,24.3282,18000.0
2009-11-24 12:00:00,30.34,30.34,30.28,30.31,11500.0,24.3443,24.3443,24.2962,24.3202,11500.0
2009-11-24 12:30:00,30.3,30.32,30.27,30.32,13400.0,24.3122,24.3282,24.2881,24.3282,13400.0
2009-11-24 13:00:00,30.32,30.35,30.3,30.32,9600.0,24.3282,24.3523,24.3122,24.3282,9600.0
2009-11-24 13:30:00,30.31,30.35,30.28,30.29,7900.0,24.3202,24.3523,24.2962,24.3042,7900.0
2009-11-24 14:00:00,30.31,30.45,30.27,30.45,33900.0,24.3202,24.4326,24.2881,24.4326,33900.0
2009-11-24 14:30:00,30.41,30.54,30.37,30.49,15700.0,24.4005,24.5048,24.3684,24.4647,15700.0
2009-11-24 15:00:00,30.49,30.49,30.38,30.39,28300.0,24.4647,24.4647,24.3764,24.3844,28300.0
2009-11-24 15:30:00,30.38,30.45,30.31,30.44,80000.0,24.3764,24.4326,24.3202,24.4245,80000.0
2009-11-25 09:30:00,30.48,30.48,30.21,30.3,11600.0,24.4566,24.4566,24.24,24.3122,11600.0
2009-11-25 10:00:00,30.27,30.41,30.27,30.31,42700.0,24.2881,24.4005,24.2881,24.3202,42700.0
2009-11-25 10:30:00,30.31,30.49,30.28,30.4,27400.0,24.3202,24.4647,24.2962,24.3924,27400.0
2009-11-25 11:00:00,30.43,30.52,30.41,30.46,7900.0,24.4165,24.4887,24.4005,24.4406,7900.0
2009-11-25 11:30:00,30.5,30.53,30.43,30.43,7900.0,24.4727,24.4968,24.4165,24.4165,7900.0
2009-11-25 12:00:00,30.44,30.45,30.37,30.4,8200.0,24.4245,24.4326,24.3684,24.3924,8200.0
2009-11-25 12:30:00,30.38,30.4,30.33,30.37,5200.0,24.3764,24.3924,24.3363,24.3684,5200.0
2009-11-25 13:00:00,30.38,30.42,30.33,30.33,5200.0,24.3764,24.4085,24.3363,24.3363,5200.0
2009-11-25 13:30:00,30.35,30.42,30.35,30.41,12700.0,24.3523,24.4085,24.3523,24.4005,12700.0
2009-11-25 14:00:00,30.4,30.47,30.4,30.47,16200.0,24.3924,24.4486,24.3924,24.4486,16200.0
2009-11-25 14:30:00,30.45,30.5,30.4,30.49,20000.0,24.4326,24.4727,24.3924,24.4647,20000.0
2009-11-25 15:00:00,30.45,30.54,30.44,30.5,24800.0,24.4326,24.5048,24.4245,24.4727,24800.0
2009-11-25 15:30:00,30.48,30.54,30.47,30.53,43300.0,24.4566,24.5048,24.4486,24.4968,43300.0
2009-11-27 09:30:00,29.51,29.83,29.41,29.74,25500.0,23.6783,23.9351,23.5981,23.8629,25500.0
2009-11-27 10:00:00,29.78,30.11,29.78,30.02,23400.0,23.895,24.1597,23.895,24.0875,23400.0
2009-11-27 10:30:00,30.01,30.39,29.96,30.28,25200.0,24.0795,24.3844,24.0394,24.2962,25200.0
2009-11-27 11:00:00,30.28,30.45,30.13,30.21,19700.0,24.2962,24.4326,24.1758,24.24,19700.0
2009-11-27 11:30:00,30.2,30.26,30.14,30.22,21600.0,24.232,24.2801,24.1838,24.248,21600.0
2009-11-27 12:00:00,30.26,30.26,30.03,30.03,5400.0,24.2801,24.2801,24.0956,24.0956,5400.0
2009-11-27 12:30:00,30.05,30.19,29.94,30.0,38500.0,24.1116,24.2239,24.0233,24.0715,38500.0
2009-11-30 09:30:00,29.85,29.85,29.59,29.62,23900.0,23.9511,23.9511,23.7425,23.7666,23900.0
2009-11-30 10:00:00,29.64,29.76,29.63,29.67,17200.0,23.7826,23.8789,23.7746,23.8067,17200.0
2009-11-30 10:30:00,29.68,29.74,29.52,29.56,16400.0,23.8147,23.8629,23.6863,23.7184,16400.0
2009-11-30 11:00:00,29.56,29.56,29.25,29.25,25500.0,23.7184,23.7184,23.4697,23.4697,25500.0
2009-11-30 11:30:00,29.24,29.24,29.15,29.19,17900.0,23.4617,23.4617,23.3895,23.4216,17900.0
2009-11-30 12:00:00,29.22,29.33,29.2,29.3,13300.0,23.4456,23.5339,23.4296,23.5098,13300.0
2009-11-30 12:30:00,29.32,29.32,29.2,29.23,9400.0,23.5259,23.5259,23.4296,23.4537,9400.0
2009-11-30 13:00:00,29.22,29.27,29.2,29.24,17300.0,23.4456,23.4857,23.4296,23.4617,17300.0
2009-11-30 13:30:00,29.23,29.31,29.2,29.27,17000.0,23.4537,23.5178,23.4296,23.4857,17000.0
2009-11-30 14:00:00,29.28,29.3,29.23,29.27,16300.0,23.4938,23.5098,23.4537,23.4857,16300.0
2009-11-30 14:30:00,29.26,29.3,29.24,29.27,10700.0,23.4777,23.5098,23.4617,23.4857,10700.0
2009-11-30 15:00:00,29.27,29.47,29.27,29.47,16000.0,23.4857,23.6462,23.4857,23.6462,16000.0
2009-11-30 15:30:00,29.47,29.66,29.47,29.59,31100.0,23.6462,23.7987,23.6462,23.7425,31100.0
2009-12-01 09:30:00,29.72,30.2,29.69,30.09,16400.0,23.8468,24.232,23.8227,24.1437,16400.0
2009-12-01 10:00:00,30.08,30.13,29.87,29.96,32800.0,24.1357,24.1758,23.9672,24.0394,32800.0
2009-12-01 10:30:00,29.96,30.08,29.96,30.02,16500.0,24.0394,24.1357,24.0394,24.0875,16500.0
2009-12-01 11:00:00,30.02,30.2,30.01,30.2,11500.0,24.0875,24.232,24.0795,24.232,11500.0
2009-12-01 11:30:00,30.19,30.24,30.14,30.23,10400.0,24.2239,24.2641,24.1838,24.256,10400.0
2009-12-01 12:00:00,30.23,30.26,30.2,30.2,6300.0,24.256,24.2801,24.232,24.232,6300.0
2009-12-01 12:30:00,30.21,30.24,30.18,30.2,7300.0,24.24,24.2641,24.2159,24.232,7300.0
2009-12-01 13:00:00,30.21,30.24,30.13,30.22,9400.0,24.24,24.2641,24.1758,24.248,9400.0
2009-12-01 13:30:00,30.22,30.3,30.21,30.26,8400.0,24.248,24.3122,24.24,24.2801,8400.0
2009-12-01 14:00:00,30.29,30.3,30.2,30.22,8300.0,24.3042,24.3122,24.232,24.248,8300.0
2009-12-01 14:30:00,30.23,30.26,30.04,30.05,23900.0,24.256,24.2801,24.1036,24.1116,23900.0
2009-12-01 15:00:00,30.05,30.1,30.02,30.08,12300.0,24.1116,24.1517,24.0875,24.1357,12300.0
2009-12-01 15:30:00,30.08,30.09,29.98,30.06,32200.0,24.1357,24.1437,24.0554,24.1196,32200.0
2009-12-02 09:30:00,30.06,30.3,29.97,30.27,20000.0,24.1196,24.3122,24.0474,24.2881,20000.0
2009-12-02 10:00:00,30.26,30.59,30.26,30.58,17700.0,24.2801,24.5449,24.2801,24.5369,17700.0
2009-12-02 10:30:00,30.57,30.57,30.46,30.55,23000.0,24.5288,24.5288,24.4406,24.5128,23000.0
2009-12-02 11:00:00,30.56,30.58,30.34,30.38,15300.0,24.5208,24.5369,24.3443,24.3764,15300.0
2009-12-02 11:30:00,30.39,30.49,30.39,30.47,9400.0,24.3844,24.4647,24.3844,24.4486,9400.0
2009-12-02 12:00:00,30.48,30.61,30.34,30.36,24700.0,24.4566,24.5609,24.3443,24.3603,24700.0
2009-12-02 12:30:00,30.36,30.39,30.32,30.35,6000.0,24.3603,24.3844,24.3282,24.3523,6000.0
2009-12-02 13:00:00,30.37,30.46,30.36,30.43,11100.0,24.3684,24.4406,24.3603,24.4165,11100.0
2009-12-02 13:30:00,30.43,30.49,30.43,30.43,13600.0,24.4165,24.4647,24.4165,24.4165,13600.0
2009-12-02 14:00:00,30.44,30.48,30.34,30.39,19800.0,24.4245,24.4566,24.3443,24.3844,19800.0
2009-12-02 14:30:00,30.38,30.47,30.34,30.41,13900.0,24.3764,24.4486,24.3443,24.4005,13900.0
2009-12-02 15:00:00,30.4,30.41,30.3,30.33,19800.0,24.3924,24.4005,24.3122,24.3363,19800.0
2009-12-02 15:30:00,30.33,30.43,30.3,30.41,43700.0,24.3363,24.4165,24.3122,24.4005,43700.0
2009-12-03 09:30:00,30.52,30.66,30.52,30.57,14800.0,24.4887,24.6011,24.4887,24.5288,14800.0
2009-12-03 10:00:00,30.55,30.55,30.35,30.5,15100.0,24.5128,24.5128,24.3523,24.4727,15100.0
2009-12-03 10:30:00,30.47,30.58,30.4,30.57,18400.0,24.4486,24.5369,24.3924,24.5288,18400.0
2009-12-03 11:00:00,30.56,30.59,30.5,30.57,12500.0,24.5208,24.5449,24.4727,24.5288,12500.0
2009-12-03 11:30:00,30.57,30.57,30.48,30.56,7300.0,24.5288,24.5288,24.4566,24.5208,7300.0
2009-12-03 12:00:00,30.57,30.59,30.5,30.56,8300.0,24.5288,24.5449,24.4727,24.5208,8300.0
2009-12-03 12:30:00,30.53,30.58,30.52,30.56,4700.0,24.4968,24.5369,24.4887,24.5208,4700.0
2009-12-03 13:00:00,30.55,30.59,30.49,30.58,7400.0,24.5128,24.5449,24.4647,24.5369,7400.0
2009-12-03 13:30:00,30.56,30.62,30.56,30.58,6100.0,24.5208,24.569,24.5208,24.5369,6100.0
2009-12-03 14:00:00,30.56,30.68,30.56,30.65,23400.0,24.5208,24.6171,24.5208,24.593,23400.0
2009-12-03 14:30:00,30.66,30.66,30.49,30.54,21100.0,24.6011,24.6011,24.4647,24.5048,21100.0
2009-12-03 15:00:00,30.56,30.56,30.49,30.52,21900.0,24.5208,24.5208,24.4647,24.4887,21900.0
2009-12-03 15:30:00,30.52,30.55,30.26,30.28,48200.0,24.4887,24.5128,24.2801,24.2962,48200.0
2009-12-04 09:30:00,30.75,31.17,30.75,31.06,11900.0,24.6733,25.0103,24.6733,24.922,11900.0
2009-12-04 10:00:00,31.08,31.08,30.85,31.01,19200.0,24.9381,24.9381,24.7535,24.8819,19200.0
2009-12-04 10:30:00,31.02,31.07,30.92,30.96,16900.0,24.8899,24.93,24.8097,24.8418,16900.0
2009-12-04 11:00:00,30.91,30.94,30.78,30.78,7800.0,24.8017,24.8257,24.6973,24.6973,7800.0
2009-12-04 11:30:00,30.74,30.74,30.3,30.56,25900.0,24.6653,24.6653,24.3122,24.5208,25900.0
2009-12-04 12:00:00,30.58,30.75,30.54,30.73,7900.0,24.5369,24.6733,24.5048,24.6572,7900.0
2009-12-04 12:30:00,30.72,30.88,30.72,30.86,5500.0,24.6492,24.7776,24.6492,24.7615,5500.0
2009-12-04 13:00:00,30.85,30.96,30.75,30.75,7000.0,24.7535,24.8418,24.6733,24.6733,7000.0
2009-12-04 13:30:00,30.76,30.8,30.68,30.68,8400.0,24.6813,24.7134,24.6171,24.6171,8400.0
2009-12-04 14:00:00,30.64,30.68,30.58,30.65,9000.0,24.585,24.6171,24.5369,24.593,9000.0
2009-12-04 14:30:00,30.65,30.78,30.63,30.77,7400.0,24.593,24.6973,24.577,24.6893,7400.0
2009-12-04 15:00:00,30.74,30.9,30.73,30.84,15600.0,24.6653,24.7936,24.6572,24.7455,15600.0
2009-12-04 15:30:00,30.86,30.88,30.72,30.87,30900.0,24.7615,24.7776,24.6492,24.7696,30900.0
2009-12-07 09:30:00,30.69,30.94,30.67,30.94,18800.0,24.6251,24.8257,24.6091,24.8257,18800.0
2009-12-07 10:00:00,30.93,30.99,30.74,30.95,6900.0,24.8177,24.8658,24.6653,24.8338,6900.0
2009-12-07 10:30:00,30.99,31.07,30.97,31.03,11300.0,24.8658,24.93,24.8498,24.8979,11300.0
2009-12-07 11:00:00,31.0,31.03,30.96,30.97,4100.0,24.8739,24.8979,24.8418,24.8498,4100.0
2009-12-07 11:30:00,31.01,31.06,31.0,31.01,4000.0,24.8819,24.922,24.8739,24.8819,4000.0
2009-12-07 12:00:00,31.03,31.05,30.96,30.97,5600.0,24.8979,24.914,24.8418,24.8498,5600.0
2009-12-07 12:30:00,30.95,30.99,30.88,30.94,18600.0,24.8338,24.8658,24.7776,24.8257,18600.0
2009-12-07 13:00:00,30.93,30.96,30.85,30.94,8200.0,24.8177,24.8418,24.7535,24.8257,8200.0
2009-12-07 13:30:00,30.91,30.93,30.85,30.86,4500.0,24.8017,24.8177,24.7535,24.7615,4500.0
2009-12-07 14:00:00,30.86,30.92,30.81,30.82,7200.0,24.7615,24.8097,24.7214,24.7294,7200.0
2009-12-07 14:30:00,30.81,30.82,30.7,30.82,10400.0,24.7214,24.7294,24.6332,24.7294,10400.0
2009-12-07 15:00:00,30.84,30.85,30.73,30.75,13100.0,24.7455,24.7535,24.6572,24.6733,13100.0
2009-12-07 15:30:00,30.75,30.91,30.75,30.84,31700.0,24.6733,24.8017,24.6733,24.7455,31700.0
2009-12-08 09:30:00,30.55,30.74,30.2,30.56,98000.0,24.5128,24.6653,24.232,24.5208,98000.0
2009-12-08 10:00:00,30.57,30.74,30.55,30.66,20400.0,24.5288,24.6653,24.5128,24.6011,20400.0
2009-12-08 10:30:00,30.63,30.66,30.56,30.66,37500.0,24.577,24.6011,24.5208,24.6011,37500.0
2009-12-08 11:00:00,30.63,30.88,30.57,30.79,47900.0,24.577,24.7776,24.5288,24.7054,47900.0
2009-12-08 11:30:00,30.81,30.92,30.7,30.75,45900.0,24.7214,24.8097,24.6332,24.6733,45900.0
2009-12-08 12:00:00,30.73,30.79,30.57,30.61,41900.0,24.6572,24.7054,24.5288,24.5609,41900.0
2009-12-08 12:30:00,30.62,30.62,30.55,30.62,16500.0,24.569,24.569,24.5128,24.569,16500.0
2009-12-08 13:00:00,30.65,30.67,30.55,30.58,9600.0,24.593,24.6091,24.5128,24.5369,9600.0
2009-12-08 13:30:00,30.56,30.7,30.56,30.63,17800.0,24.5208,24.6332,24.5208,24.577,17800.0
2009-12-08 14:00:00,30.6,30.61,30.49,30.56,20600.0,24.5529,24.5609,24.4647,24.5208,20600.0
2009-12-08 14:30:00,30.55,30.59,30.49,30.55,41500.0,24.5128,24.5449,24.4647,24.5128,41500.0
2009-12-08 15:00:00,30.54,30.6,30.54,30.59,12500.0,24.5048,24.5529,24.5048,24.5449,12500.0
2009-12-08 15:30:00,30.58,30.65,30.56,30.59,42100.0,24.5369,24.593,24.5208,24.5449,42100.0
2009-12-09 09:30:00,30.68,30.94,30.27,30.46,17300.0,24.6171,24.8257,24.2881,24.4406,17300.0
2009-12-09 10:00:00,30.45,30.51,30.39,30.44,17500.0,24.4326,24.4807,24.3844,24.4245,17500.0
2009-12-09 10:30:00,30.47,30.7,30.39,30.64,18400.0,24.4486,24.6332,24.3844,24.585,18400.0
2009-12-09 11:00:00,30.64,30.7,30.61,30.64,13900.0,24.585,24.6332,24.5609,24.585,13900.0
2009-12-09 11:30:00,30.62,30.67,30.55,30.57,13800.0,24.569,24.6091,24.5128,24.5288,13800.0
2009-12-09 12:00:00,30.55,30.59,30.5,30.54,14900.0,24.5128,24.5449,24.4727,24.5048,14900.0
2009-12-09 12:30:00,30.53,30.58,30.5,30.54,22100.0,24.4968,24.5369,24.4727,24.5048,22100.0
2009-12-09 13:00:00,30.55,30.56,30.45,30.49,33500.0,24.5128,24.5208,24.4326,24.4647,33500.0
2009-12-09 13:30:00,30.47,30.54,30.41,30.48,17800.0,24.4486,24.5048,24.4005,24.4566,17800.0
2009-12-09 14:00:00,30.48,30.6,30.48,30.51,23800.0,24.4566,24.5529,24.4566,24.4807,23800.0
2009-12-09 14:30:00,30.48,30.59,30.48,30.57,16700.0,24.4566,24.5449,24.4566,24.5288,16700.0
2009-12-09 15:00:00,30.55,30.73,30.55,30.66,21300.0,24.5128,24.6572,24.5128,24.6011,21300.0
2009-12-09 15:30:00,30.67,30.67,30.54,30.57,46200.0,24.6091,24.6091,24.5048,24.5288,46200.0
2009-12-10 09:30:00,30.84,31.1,30.73,30.99,7400.0,24.7455,24.9541,24.6572,24.8658,7400.0
2009-12-10 10:00:00,31.01,31.01,30.83,30.85,19000.0,24.8819,24.8819,24.7375,24.7535,19000.0
2009-12-10 10:30:00,30.86,30.88,30.71,30.8,21500.0,24.7615,24.7776,24.6412,24.7134,21500.0
2009-12-10 11:00:00,30.79,30.82,30.72,30.76,8700.0,24.7054,24.7294,24.6492,24.6813,8700.0
2009-12-10 11:30:00,30.74,30.83,30.74,30.83,14100.0,24.6653,24.7375,24.6653,24.7375,14100.0
2009-12-10 12:00:00,30.86,30.9,30.85,30.87,6200.0,24.7615,24.7936,24.7535,24.7696,6200.0
2009-12-10 12:30:00,30.84,30.98,30.84,30.98,14500.0,24.7455,24.8578,24.7455,24.8578,14500.0
2009-12-10 13:00:00,30.97,30.99,30.83,30.87,12000.0,24.8498,24.8658,24.7375,24.7696,12000.0
2009-12-10 13:30:00,30.87,30.9,30.84,30.88,5900.0,24.7696,24.7936,24.7455,24.7776,5900.0
2009-12-10 14:00:00,30.9,30.99,30.9,30.99,5700.0,24.7936,24.8658,24.7936,24.8658,5700.0
2009-12-10 14:30:00,30.99,31.0,30.98,30.98,7800.0,24.8658,24.8739,24.8578,24.8578,7800.0
2009-12-10 15:00:00,30.99,31.03,30.92,30.93,53000.0,24.8658,24.8979,24.8097,24.8177,53000.0
2009-12-10 15:30:00,30.88,30.97,30.86,30.94,37700.0,24.7776,24.8498,24.7615,24.8257,37700.0
2009-12-11 09:30:00,31.21,31.21,30.94,31.08,12200.0,25.0424,25.0424,24.8257,24.9381,12200.0
2009-12-11 10:00:00,31.06,31.17,30.99,31.06,10500.0,24.922,25.0103,24.8658,24.922,10500.0
2009-12-11 10:30:00,31.06,31.14,31.05,31.1,11300.0,24.922,24.9862,24.914,24.9541,11300.0
2009-12-11 11:00:00,31.07,31.08,30.86,30.92,4700.0,24.93,24.9381,24.7615,24.8097,4700.0
2009-12-11 11:30:00,30.95,30.95,30.85,30.89,5500.0,24.8338,24.8338,24.7535,24.7856,5500.0
2009-12-11 12:00:00,30.92,31.06,30.91,31.06,3500.0,24.8097,24.922,24.8017,24.922,3500.0
2009-12-11 12:30:00,31.04,31.21,31.04,31.21,4900.0,24.906,25.0424,24.906,25.0424,4900.0
2009-12-11 13:00:00,31.18,31.2,31.15,31.16,3500.0,25.0183,25.0343,24.9942,25.0023,3500.0
2009-12-11 13:30:00,31.17,31.21,31.15,31.16,3600.0,25.0103,25.0424,24.9942,25.0023,3600.0
2009-12-11 14:00:00,31.21,31.28,31.21,31.22,2600.0,25.0424,25.0985,25.0424,25.0504,2600.0
2009-12-11 14:30:00,31.21,31.24,31.15,31.15,6700.0,25.0424,25.0664,24.9942,24.9942,6700.0
2009-12-11 15:00:00,31.14,31.17,31.1,31.17,10700.0,24.9862,25.0103,24.9541,25.0103,10700.0
2009-12-11 15:30:00,31.15,31.2,31.05,31.14,17600.0,24.9942,25.0343,24.914,24.9862,17600.0
2009-12-14 09:30:00,31.29,31.5,31.22,31.3,10800.0,25.1066,25.2751,25.0504,25.1146,10800.0
2009-12-14 10:00:00,31.34,31.38,31.27,31.37,14900.0,25.1467,25.1788,25.0905,25.1708,14900.0
2009-12-14 10:30:00,31.41,31.48,31.31,31.47,6300.0,25.2028,25.259,25.1226,25.251,6300.0
2009-12-14 11:00:00,31.49,31.62,31.45,31.59,9900.0,25.267,25.3713,25.2349,25.3473,9900.0
2009-12-14 11:30:00,31.57,31.7,31.57,31.63,5700.0,25.3312,25.4355,25.3312,25.3794,5700.0
2009-12-14 12:00:00,31.62,31.78,31.62,31.73,9400.0,25.3713,25.4997,25.3713,25.4596,9400.0
2009-12-14 12:30:00,31.76,31.85,31.73,31.75,7200.0,25.4837,25.5559,25.4596,25.4757,7200.0
2009-12-14 13:00:00,31.75,31.75,31.58,31.59,9900.0,25.4757,25.4757,25.3393,25.3473,9900.0
2009-12-14 13:30:00,31.59,31.69,31.55,31.69,12800.0,25.3473,25.4275,25.3152,25.4275,12800.0
2009-12-14 14:00:00,31.64,31.69,31.56,31.57,11200.0,25.3874,25.4275,25.3232,25.3312,11200.0
2009-12-14 14:30:00,31.57,31.71,31.56,31.62,14200.0,25.3312,25.4436,25.3232,25.3713,14200.0
2009-12-14 15:00:00,31.63,31.69,31.6,31.67,32800.0,25.3794,25.4275,25.3553,25.4115,32800.0
2009-12-14 15:30:00,31.69,31.71,31.61,31.64,52100.0,25.4275,25.4436,25.3633,25.3874,52100.0
2009-12-15 09:30:00,31.56,31.57,31.33,31.5,21700.0,25.3232,25.3312,25.1387,25.2751,21700.0
2009-12-15 10:00:00,31.49,31.7,31.47,31.68,37200.0,25.267,25.4355,25.251,25.4195,37200.0
2009-12-15 10:30:00,31.69,31.93,31.68,31.9,8400.0,25.4275,25.6201,25.4195,25.596,8400.0
2009-12-15 11:00:00,31.87,31.95,31.83,31.92,10700.0,25.5719,25.6361,25.5398,25.6121,10700.0
2009-12-15 11:30:00,31.91,31.96,31.86,31.9,6600.0,25.604,25.6442,25.5639,25.596,6600.0
2009-12-15 12:00:00,31.91,31.96,31.86,31.88,17900.0,25.604,25.6442,25.5639,25.58,17900.0
2009-12-15 12:30:00,31.87,31.87,31.69,31.79,27600.0,25.5719,25.5719,25.4275,25.5078,27600.0
2009-12-15 13:00:00,31.77,31.88,31.73,31.81,23900.0,25.4917,25.58,25.4596,25.5238,23900.0
2009-12-15 13:30:00,31.82,31.85,31.76,31.83,8200.0,25.5318,25.5559,25.4837,25.5398,8200.0
2009-12-15 14:00:00,31.87,32.0,31.85,31.99,10400.0,25.5719,25.6763,25.5559,25.6682,10400.0
2009-12-15 14:30:00,31.98,32.03,31.98,32.02,16400.0,25.6602,25.7003,25.6602,25.6923,16400.0
2009-12-15 15:00:00,32.05,32.05,31.89,31.89,14700.0,25.7164,25.7164,25.588,25.588,14700.0
2009-12-15 15:30:00,31.88,32.01,31.81,31.92,82000.0,25.58,25.6843,25.5238,25.6121,82000.0
2009-12-16 09:30:00,32.03,32.31,31.82,32.21,8200.0,25.7003,25.925,25.5318,25.8448,8200.0
2009-12-16 10:00:00,32.24,32.24,31.84,31.88,18200.0,25.8688,25.8688,25.5479,25.58,18200.0
2009-12-16 10:30:00,31.91,32.04,31.91,32.03,12000.0,25.604,25.7083,25.604,25.7003,12000.0
2009-12-16 11:00:00,32.01,32.03,31.95,31.95,36100.0,25.6843,25.7003,25.6361,25.6361,36100.0
2009-12-16 11:30:00,31.95,31.96,31.88,31.9,24100.0,25.6361,25.6442,25.58,25.596,24100.0
2009-12-16 12:00:00,31.9,31.94,31.84,31.88,59900.0,25.596,25.6281,25.5479,25.58,59900.0
2009-12-16 12:30:00,31.88,31.89,31.82,31.83,6200.0,25.58,25.588,25.5318,25.5398,6200.0
2009-12-16 13:00:00,31.82,31.82,31.77,31.79,8100.0,25.5318,25.5318,25.4917,25.5078,8100.0
2009-12-16 13:30:00,31.8,31.8,31.71,31.72,6300.0,25.5158,25.5158,25.4436,25.4516,6300.0
2009-12-16 14:00:00,31.72,31.79,31.67,31.74,19500.0,25.4516,25.5078,25.4115,25.4676,19500.0
2009-12-16 14:30:00,31.75,31.76,31.55,31.58,24700.0,25.4757,25.4837,25.3152,25.3393,24700.0
2009-12-16 15:00:00,31.57,31.58,31.43,31.44,47500.0,25.3312,25.3393,25.2189,25.2269,47500.0
2009-12-16 15:30:00,31.44,31.6,31.43,31.55,57500.0,25.2269,25.3553,25.2189,25.3152,57500.0
2009-12-17 09:30:00,31.36,31.64,31.24,31.24,12100.0,25.1627,25.3874,25.0664,25.0664,12100.0
2009-12-17 10:00:00,31.21,31.42,31.21,31.38,11200.0,25.0424,25.2109,25.0424,25.1788,11200.0
2009-12-17 10:30:00,31.39,31.52,31.38,31.52,10100.0,25.1868,25.2911,25.1788,25.2911,10100.0
2009-12-17 11:00:00,31.54,31.59,31.43,31.43,6100.0,25.3072,25.3473,25.2189,25.2189,6100.0
2009-12-17 11:30:00,31.42,31.45,31.38,31.43,5600.0,25.2109,25.2349,25.1788,25.2189,5600.0
2009-12-17 12:00:00,31.42,31.48,31.37,31.42,11100.0,25.2109,25.259,25.1708,25.2109,11100.0
2009-12-17 12:30:00,31.44,31.47,31.29,31.35,7900.0,25.2269,25.251,25.1066,25.1547,7900.0
2009-12-17 13:00:00,31.37,31.49,31.37,31.49,8200.0,25.1708,25.267,25.1708,25.267,8200.0
2009-12-17 13:30:00,31.5,31.58,31.48,31.58,28300.0,25.2751,25.3393,25.259,25.3393,28300.0
2009-12-17 14:00:00,31.59,31.65,31.55,31.57,8600.0,25.3473,25.3954,25.3152,25.3312,8600.0
2009-12-17 14:30:00,31.57,31.59,31.53,31.55,8500.0,25.3312,25.3473,25.2991,25.3152,8500.0
2009-12-17 15:00:00,31.55,31.57,31.47,31.53,11800.0,25.3152,25.3312,25.251,25.2991,11800.0
2009-12-17 15:30:00,31.52,31.61,31.48,31.49,37700.0,25.2911,25.3633,25.259,25.267,37700.0
2009-12-18 09:30:00,31.83,31.87,31.63,31.63,101500.0,25.5398,25.5719,25.3794,25.3794,101500.0
2009-12-18 10:00:00,31.6,31.74,31.59,31.62,21500.0,25.3553,25.4676,25.3473,25.3713,21500.0
2009-12-18 10:30:00,31.56,31.66,31.56,31.64,12200.0,25.3232,25.4034,25.3232,25.3874,12200.0
2009-12-18 11:00:00,31.65,31.69,31.5,31.66,19500.0,25.3954,25.4275,25.2751,25.4034,19500.0
2009-12-18 11:30:00,31.66,31.75,31.64,31.69,46000.0,25.4034,25.4757,25.3874,25.4275,46000.0
2009-12-18 12:00:00,31.67,31.67,31.56,31.6,17300.0,25.4115,25.4115,25.3232,25.3553,17300.0
2009-12-18 12:30:00,31.62,31.71,31.61,31.71,7600.0,25.3713,25.4436,25.3633,25.4436,7600.0
2009-12-18 13:00:00,31.7,31.78,31.66,31.76,6600.0,25.4355,25.4997,25.4034,25.4837,6600.0
2009-12-18 13:30:00,31.77,31.82,31.65,31.7,8900.0,25.4917,25.5318,25.3954,25.4355,8900.0
2009-12-18 14:00:00,31.71,31.78,31.68,31.74,20500.0,25.4436,25.4997,25.4195,25.4676,20500.0
2009-12-18 14:30:00,31.78,31.78,31.67,31.68,16300.0,25.4997,25.4997,25.4115,25.4195,16300.0
2009-12-18 15:00:00,31.72,31.73,31.64,31.68,22800.0,25.4516,25.4596,25.3874,25.4195,22800.0
2009-12-18 15:30:00,31.67,31.86,31.64,31.79,65800.0,25.4115,25.5639,25.3874,25.5078,65800.0
2009-12-21 09:30:00,31.97,32.38,31.97,32.1,12000.0,25.6522,25.9812,25.6522,25.7565,12000.0
2009-12-21 10:00:00,32.11,32.34,32.09,32.26,10000.0,25.7645,25.9491,25.7485,25.8849,10000.0
2009-12-21 10:30:00,32.27,32.29,32.13,32.15,7300.0,25.8929,25.9089,25.7806,25.7966,7300.0
2009-12-21 11:00:00,32.16,32.26,32.15,32.15,14900.0,25.8046,25.8849,25.7966,25.7966,14900.0
2009-12-21 11:30:00,32.16,32.22,32.14,32.2,18400.0,25.8046,25.8528,25.7886,25.8367,18400.0
2009-12-21 12:00:00,32.19,32.26,32.1,32.1,19200.0,25.8287,25.8849,25.7565,25.7565,19200.0
2009-12-21 12:30:00,32.1,32.11,32.03,32.1,8600.0,25.7565,25.7645,25.7003,25.7565,8600.0
2009-12-21 13:00:00,32.11,32.11,32.02,32.03,15900.0,25.7645,25.7645,25.6923,25.7003,15900.0
2009-12-21 13:30:00,32.02,32.06,31.99,32.01,6900.0,25.6923,25.7244,25.6682,25.6843,6900.0
2009-12-21 14:00:00,32.02,32.1,32.02,32.09,11400.0,25.6923,25.7565,25.6923,25.7485,11400.0
2009-12-21 14:30:00,32.08,32.11,32.05,32.08,18900.0,25.7404,25.7645,25.7164,25.7404,18900.0
2009-12-21 15:00:00,32.07,32.08,31.93,32.03,10400.0,25.7324,25.7404,25.6201,25.7003,10400.0
2009-12-21 15:30:00,32.02,32.1,31.99,32.05,58000.0,25.6923,25.7565,25.6682,25.7164,58000.0
2009-12-22 09:30:00,32.15,32.36,32.09,32.24,13300.0,25.7966,25.9651,25.7485,25.8688,13300.0
2009-12-22 10:00:00,32.23,32.41,32.23,32.39,6400.0,25.8608,26.0052,25.8608,25.9892,6400.0
2009-12-22 10:30:00,32.36,32.36,32.17,32.21,3000.0,25.9651,25.9651,25.8127,25.8448,3000.0
2009-12-22 11:00:00,32.19,32.22,32.09,32.1,3200.0,25.8287,25.8528,25.7485,25.7565,3200.0
2009-12-22 11:30:00,32.08,32.15,32.06,32.15,5700.0,25.7404,25.7966,25.7244,25.7966,5700.0
2009-12-22 12:00:00,32.16,32.31,32.11,32.29,12400.0,25.8046,25.925,25.7645,25.9089,12400.0
2009-12-22 12:30:00,32.29,32.32,32.23,32.25,8600.0,25.9089,25.933,25.8608,25.8768,8600.0
2009-12-22 13:00:00,32.25,32.36,32.24,32.28,8300.0,25.8768,25.9651,25.8688,25.9009,8300.0
2009-12-22 13:30:00,32.28,32.34,32.25,32.32,9600.0,25.9009,25.9491,25.8768,25.933,9600.0
2009-12-22 14:00:00,32.32,32.35,32.28,32.35,8400.0,25.933,25.9571,25.9009,25.9571,8400.0
2009-12-22 14:30:00,32.33,32.38,32.28,32.29,4800.0,25.941,25.9812,25.9009,25.9089,4800.0
2009-12-22 15:00:00,32.27,32.31,32.21,32.22,20000.0,25.8929,25.925,25.8448,25.8528,20000.0
2009-12-22 15:30:00,32.22,32.42,32.2,32.41,50400.0,25.8528,26.0133,25.8367,26.0052,50400.0
2009-12-23 09:30:00,32.45,32.85,32.3,32.33,34000.0,26.0373,26.3583,25.917,25.941,34000.0
2009-12-23 10:00:00,32.32,32.35,32.19,32.25,21600.0,25.933,25.9571,25.8287,25.8768,21600.0
2009-12-23 10:30:00,32.28,32.34,32.26,32.34,129200.0,25.9009,25.9491,25.8849,25.9491,129200.0
2009-12-23 11:00:00,32.35,32.68,32.34,32.63,30000.0,25.9571,26.2219,25.9491,26.1818,30000.0
2009-12-23 11:30:00,32.63,32.66,32.49,32.51,17000.0,26.1818,26.2058,26.0694,26.0855,17000.0
2009-12-23 12:00:00,32.5,32.51,32.39,32.4,13900.0,26.0774,26.0855,25.9892,25.9972,13900.0
2009-12-23 12:30:00,32.39,32.41,32.2,32.23,88900.0,25.9892,26.0052,25.8367,25.8608,88900.0
2009-12-23 13:00:00,32.22,32.28,32.21,32.28,9100.0,25.8528,25.9009,25.8448,25.9009,9100.0
2009-12-23 13:30:00,32.24,32.39,32.24,32.28,8500.0,25.8688,25.9892,25.8688,25.9009,8500.0
2009-12-23 14:00:00,32.28,32.32,32.21,32.23,17800.0,25.9009,25.933,25.8448,25.8608,17800.0
2009-12-23 14:30:00,32.22,32.34,32.21,32.28,18000.0,25.8528,25.9491,25.8448,25.9009,18000.0
2009-12-23 15:00:00,32.28,32.31,32.24,32.27,24800.0,25.9009,25.925,25.8688,25.8929,24800.0
2009-12-23 15:30:00,32.29,32.35,32.18,32.18,115600.0,25.9089,25.9571,25.8207,25.8207,115600.0
2009-12-24 09:30:00,32.34,32.44,32.28,32.44,22300.0,25.9491,26.0293,25.9009,26.0293,22300.0
2009-12-24 10:00:00,32.44,32.53,32.35,32.39,19200.0,26.0293,26.1015,25.9571,25.9892,19200.0
2009-12-24 10:30:00,32.37,32.48,32.35,32.44,9300.0,25.9731,26.0614,25.9571,26.0293,9300.0
2009-12-24 11:00:00,32.47,32.47,32.32,32.35,9800.0,26.0534,26.0534,25.933,25.9571,9800.0
2009-12-24 11:30:00,32.35,32.35,32.28,32.3,9100.0,25.9571,25.9571,25.9009,25.917,9100.0
2009-12-24 12:00:00,32.32,32.34,32.23,32.25,20900.0,25.933,25.9491,25.8608,25.8768,20900.0
2009-12-24 12:30:00,32.24,32.28,32.17,32.23,32400.0,25.8688,25.9009,25.8127,25.8608,32400.0
2009-12-28 09:30:00,32.29,32.3,32.07,32.1,27800.0,25.9089,25.917,25.7324,25.7565,27800.0
2009-12-28 10:00:00,32.14,32.14,32.0,32.09,22200.0,25.7886,25.7886,25.6763,25.7485,22200.0
2009-12-28 10:30:00,32.1,32.11,32.01,32.01,33600.0,25.7565,25.7645,25.6843,25.6843,33600.0
2009-12-28 11:00:00,32.03,32.05,31.96,31.96,22700.0,25.7003,25.7164,25.6442,25.6442,22700.0
2009-12-28 11:30:00,31.97,32.01,31.9,31.94,20100.0,25.6522,25.6843,25.596,25.6281,20100.0
2009-12-28 12:00:00,31.92,31.92,31.89,31.91,13400.0,25.6121,25.6121,25.588,25.604,13400.0
2009-12-28 12:30:00,31.9,31.93,31.89,31.9,13300.0,25.596,25.6201,25.588,25.596,13300.0
2009-12-28 13:00:00,31.9,31.9,31.88,31.88,15500.0,25.596,25.596,25.58,25.58,15500.0
2009-12-28 13:30:00,31.88,31.89,31.83,31.83,14700.0,25.58,25.588,25.5398,25.5398,14700.0
2009-12-28 14:00:00,31.83,31.85,31.78,31.83,23600.0,25.5398,25.5559,25.4997,25.5398,23600.0
2009-12-28 14:30:00,31.83,31.88,31.83,31.87,16200.0,25.5398,25.58,25.5398,25.5719,16200.0
2009-12-28 15:00:00,31.88,31.96,31.87,31.93,15900.0,25.58,25.6442,25.5719,25.6201,15900.0
2009-12-28 15:30:00,31.93,32.0,31.92,31.98,62400.0,25.6201,25.6763,25.6121,25.6602,62400.0
2009-12-29 09:30:00,32.12,32.12,31.53,31.6,27400.0,25.7725,25.7725,25.2991,25.3553,27400.0
2009-12-29 10:00:00,31.58,31.65,31.56,31.64,31000.0,25.3393,25.3954,25.3232,25.3874,31000.0
2009-12-29 10:30:00,31.63,31.71,31.63,31.71,18500.0,25.3794,25.4436,25.3794,25.4436,18500.0
2009-12-29 11:00:00,31.7,31.75,31.68,31.73,14600.0,25.4355,25.4757,25.4195,25.4596,14600.0
2009-12-29 11:30:00,31.74,31.77,31.66,31.68,38500.0,25.4676,25.4917,25.4034,25.4195,38500.0
2009-12-29 12:00:00,31.67,31.68,31.61,31.66,21400.0,25.4115,25.4195,25.3633,25.4034,21400.0
2009-12-29 12:30:00,31.66,31.67,31.61,31.61,14000.0,25.4034,25.4115,25.3633,25.3633,14000.0
2009-12-29 13:00:00,31.61,31.65,31.57,31.57,12800.0,25.3633,25.3954,25.3312,25.3312,12800.0
2009-12-29 13:30:00,31.57,31.6,31.56,31.58,6700.0,25.3312,25.3553,25.3232,25.3393,6700.0
2009-12-29 14:00:00,31.55,31.66,31.52,31.65,20200.0,25.3152,25.4034,25.2911,25.3954,20200.0
2009-12-29 14:30:00,31.65,31.66,31.6,31.62,20500.0,25.3954,25.4034,25.3553,25.3713,20500.0
2009-12-29 15:00:00,31.62,31.69,31.6,31.64,20800.0,25.3713,25.4275,25.3553,25.3874,20800.0
2009-12-29 15:30:00,31.64,31.7,31.63,31.64,26200.0,25.3874,25.4355,25.3794,25.3874,26200.0
2009-12-30 09:30:00,31.45,31.74,31.38,31.74,18600.0,25.2349,25.4676,25.1788,25.4676,18600.0
2009-12-30 10:00:00,31.73,31.81,31.66,31.68,14000.0,25.4596,25.5238,25.4034,25.4195,14000.0
2009-12-30 10:30:00,31.68,31.68,31.49,31.52,8700.0,25.4195,25.4195,25.267,25.2911,8700.0
2009-12-30 11:00:00,31.51,31.57,31.51,31.53,7700.0,25.2831,25.3312,25.2831,25.2991,7700.0
2009-12-30 11:30:00,31.53,31.69,31.53,31.69,11700.0,25.2991,25.4275,25.2991,25.4275,11700.0
2009-12-30 12:00:00,31.7,31.75,31.67,31.71,7600.0,25.4355,25.4757,25.4115,25.4436,7600.0
2009-12-30 12:30:00,31.7,31.7,31.53,31.56,8500.0,25.4355,25.4355,25.2991,25.3232,8500.0
2009-12-30 13:00:00,31.53,31.56,31.42,31.44,6100.0,25.2991,25.3232,25.2109,25.2269,6100.0
2009-12-30 13:30:00,31.45,31.46,31.4,31.42,5200.0,25.2349,25.243,25.1948,25.2109,5200.0
2009-12-30 14:00:00,31.42,31.47,31.37,31.37,18300.0,25.2109,25.251,25.1708,25.1708,18300.0
2009-12-30 14:30:00,31.37,31.47,31.37,31.45,13000.0,25.1708,25.251,25.1708,25.2349,13000.0
2009-12-30 15:00:00,31.41,31.5,31.38,31.5,22900.0,25.2028,25.2751,25.1788,25.2751,22900.0
2009-12-30 15:30:00,31.5,31.67,31.44,31.47,160300.0,25.2751,25.4115,25.2269,25.251,160300.0
2009-12-31 09:30:00,31.55,31.68,31.36,31.65,16500.0,25.3152,25.4195,25.1627,25.3954,16500.0
2009-12-31 10:00:00,31.65,31.65,31.58,31.61,11100.0,25.3954,25.3954,25.3393,25.3633,11100.0
2009-12-31 10:30:00,31.61,31.62,31.58,31.61,12600.0,25.3633,25.3713,25.3393,25.3633,12600.0
2009-12-31 11:00:00,31.62,31.62,31.47,31.49,10300.0,25.3713,25.3713,25.251,25.267,10300.0
2009-12-31 11:30:00,31.48,31.53,31.47,31.51,10900.0,25.259,25.2991,25.251,25.2831,10900.0
2009-12-31 12:00:00,31.48,31.54,31.48,31.52,7300.0,25.259,25.3072,25.259,25.2911,7300.0
2009-12-31 12:30:00,31.52,31.56,31.49,31.54,4900.0,25.2911,25.3232,25.267,25.3072,4900.0
2009-12-31 13:00:00,31.55,31.58,31.53,31.58,4700.0,25.3152,25.3393,25.2991,25.3393,4700.0
2009-12-31 13:30:00,31.57,31.58,31.56,31.56,4800.0,25.3312,25.3393,25.3232,25.3232,4800.0
2009-12-31 14:00:00,31.57,31.63,31.54,31.63,17000.0,25.3312,25.3794,25.3072,25.3794,17000.0
2009-12-31 14:30:00,31.63,31.64,31.59,31.64,8700.0,25.3794,25.3874,25.3473,25.3874,8700.0
2009-12-31 15:00:00,31.63,31.64,31.56,31.6,8400.0,25.3794,25.3874,25.3232,25.3553,8400.0
2009-12-31 15:30:00,31.6,31.6,31.14,31.16,48700.0,25.3553,25.3553,24.9862,25.0023,48700.0
2010-01-04 09:30:00,31.33,31.41,30.86,31.38,35700.0,25.1387,25.2028,24.7615,25.1788,35700.0
2010-01-04 10:00:00,31.44,31.75,31.43,31.73,33700.0,25.2269,25.4757,25.2189,25.4596,33700.0
2010-01-04 10:30:00,31.76,31.78,31.66,31.76,20900.0,25.4837,25.4997,25.4034,25.4837,20900.0
2010-01-04 11:00:00,31.77,31.79,31.67,31.7,28000.0,25.4917,25.5078,25.4115,25.4355,28000.0
2010-01-04 11:30:00,31.71,31.71,31.65,31.7,14300.0,25.4436,25.4436,25.3954,25.4355,14300.0
2010-01-04 12:00:00,31.7,31.72,31.66,31.69,23100.0,25.4355,25.4516,25.4034,25.4275,23100.0
2010-01-04 12:30:00,31.68,31.69,31.57,31.64,18000.0,25.4195,25.4275,25.3312,25.3874,18000.0
2010-01-04 13:00:00,31.64,31.68,31.62,31.63,10500.0,25.3874,25.4195,25.3713,25.3794,10500.0
2010-01-04 13:30:00,31.63,31.64,31.57,31.57,12700.0,25.3794,25.3874,25.3312,25.3312,12700.0
2010-01-04 14:00:00,31.57,31.66,31.57,31.58,46100.0,25.3312,25.4034,25.3312,25.3393,46100.0
2010-01-04 14:30:00,31.59,31.66,31.56,31.56,18400.0,25.3473,25.4034,25.3232,25.3232,18400.0
2010-01-04 15:00:00,31.56,31.57,31.49,31.56,32500.0,25.3232,25.3312,25.267,25.3232,32500.0
2010-01-04 15:30:00,31.57,31.65,31.54,31.64,49000.0,25.3312,25.3954,25.3072,25.3874,49000.0
2010-01-05 09:30:00,31.55,31.55,31.16,31.18,22700.0,25.3152,25.3152,25.0023,25.0183,22700.0
2010-01-05 10:00:00,31.16,31.25,31.1,31.2,40400.0,25.0023,25.0745,24.9541,25.0343,40400.0
2010-01-05 10:30:00,31.2,31.24,31.17,31.2,24400.0,25.0343,25.0664,25.0103,25.0343,24400.0
2010-01-05 11:00:00,31.2,31.22,31.02,31.05,37800.0,25.0343,25.0504,24.8899,24.914,37800.0
2010-01-05 11:30:00,31.04,31.08,31.0,31.05,31300.0,24.906,24.9381,24.8739,24.914,31300.0
2010-01-05 12:00:00,31.06,31.1,31.03,31.08,26300.0,24.922,24.9541,24.8979,24.9381,26300.0
2010-01-05 12:30:00,31.08,31.14,31.08,31.14,18000.0,24.9381,24.9862,24.9381,24.9862,18000.0
2010-01-05 13:00:00,31.14,31.2,31.1,31.2,22600.0,24.9862,25.0343,24.9541,25.0343,22600.0
2010-01-05 13:30:00,31.19,31.24,31.16,31.2,12500.0,25.0263,25.0664,25.0023,25.0343,12500.0
2010-01-05 14:00:00,31.2,31.22,31.14,31.22,34900.0,25.0343,25.0504,24.9862,25.0504,34900.0
2010-01-05 14:30:00,31.2,31.31,31.2,31.27,11900.0,25.0343,25.1226,25.0343,25.0905,11900.0
2010-01-05 15:00:00,31.26,31.37,31.26,31.36,23300.0,25.0825,25.1708,25.0825,25.1627,23300.0
2010-01-05 15:30:00,31.38,31.45,31.37,31.43,52800.0,25.1788,25.2349,25.1708,25.2189,52800.0
2010-01-06 09:30:00,31.44,31.61,31.35,31.53,19700.0,25.2269,25.3633,25.1547,25.2991,19700.0
2010-01-06 10:00:00,31.54,31.68,31.52,31.65,17400.0,25.3072,25.4195,25.2911,25.3954,17400.0
2010-01-06 10:30:00,31.64,31.65,31.57,31.64,16400.0,25.3874,25.3954,25.3312,25.3874,16400.0
2010-01-06 11:00:00,31.65,31.69,31.6,31.61,13000.0,25.3954,25.4275,25.3553,25.3633,13000.0
2010-01-06 11:30:00,31.62,31.68,31.6,31.67,14600.0,25.3713,25.4195,25.3553,25.4115,14600.0
2010-01-06 12:00:00,31.66,31.67,31.6,31.63,11400.0,25.4034,25.4115,25.3553,25.3794,11400.0
2010-01-06 12:30:00,31.63,31.72,31.63,31.71,8900.0,25.3794,25.4516,25.3794,25.4436,8900.0
2010-01-06 13:00:00,31.72,31.73,31.65,31.66,8100.0,25.4516,25.4596,25.3954,25.4034,8100.0
2010-01-06 13:30:00,31.65,31.68,31.6,31.64,9000.0,25.3954,25.4195,25.3553,25.3874,9000.0
2010-01-06 14:00:00,31.65,31.74,31.65,31.74,15900.0,25.3954,25.4676,25.3954,25.4676,15900.0
2010-01-06 14:30:00,31.73,31.79,31.71,31.73,10200.0,25.4596,25.5078,25.4436,25.4596,10200.0
2010-01-06 15:00:00,31.73,31.74,31.65,31.74,15900.0,25.4596,25.4676,25.3954,25.4676,15900.0
2010-01-06 15:30:00,31.75,31.84,31.69,31.79,32100.0,25.4757,25.5479,25.4275,25.5078,32100.0
2010-01-07 09:30:00,31.85,32.02,31.56,31.77,15300.0,25.5559,25.6923,25.3232,25.4917,15300.0
2010-01-07 10:00:00,31.76,31.86,31.73,31.84,8300.0,25.4837,25.5639,25.4596,25.5479,8300.0
2010-01-07 10:30:00,31.85,32.12,31.84,32.1,13900.0,25.5559,25.7725,25.5479,25.7565,13900.0
2010-01-07 11:00:00,32.09,32.09,32.0,32.0,17700.0,25.7485,25.7485,25.6763,25.6763,17700.0
2010-01-07 11:30:00,32.0,32.0,31.88,31.99,3700.0,25.6763,25.6763,25.58,25.6682,3700.0
2010-01-07 12:00:00,31.99,32.05,31.98,32.05,12600.0,25.6682,25.7164,25.6602,25.7164,12600.0
2010-01-07 12:30:00,32.04,32.05,31.89,31.89,5000.0,25.7083,25.7164,25.588,25.588,5000.0
2010-01-07 13:00:00,31.89,31.89,31.82,31.85,15900.0,25.588,25.588,25.5318,25.5559,15900.0
2010-01-07 13:30:00,31.85,31.85,31.77,31.8,19100.0,25.5559,25.5559,25.4917,25.5158,19100.0
2010-01-07 14:00:00,31.8,31.85,31.75,31.8,13800.0,25.5158,25.5559,25.4757,25.5158,13800.0
2010-01-07 14:30:00,31.81,31.84,31.77,31.78,41500.0,25.5238,25.5479,25.4917,25.4997,41500.0
2010-01-07 15:00:00,31.79,31.88,31.69,31.79,42000.0,25.5078,25.58,25.4275,25.5078,42000.0
2010-01-07 15:30:00,31.81,31.83,31.71,31.75,93600.0,25.5238,25.5398,25.4436,25.4757,93600.0
2010-01-08 09:30:00,31.61,31.86,31.47,31.85,11300.0,25.3633,25.5639,25.251,25.5559,11300.0
2010-01-08 10:00:00,31.86,31.97,31.8,31.94,8000.0,25.5639,25.6522,25.5158,25.6281,8000.0
2010-01-08 10:30:00,31.95,32.0,31.86,32.0,7300.0,25.6361,25.6763,25.5639,25.6763,7300.0
2010-01-08 11:00:00,32.0,32.02,31.96,31.98,29800.0,25.6763,25.6923,25.6442,25.6602,29800.0
2010-01-08 11:30:00,31.97,32.0,31.86,31.99,8600.0,25.6522,25.6763,25.5639,25.6682,8600.0
2010-01-08 12:00:00,31.98,32.01,31.98,31.99,13100.0,25.6602,25.6843,25.6602,25.6682,13100.0
2010-01-08 12:30:00,31.99,32.03,31.9,31.92,18200.0,25.6682,25.7003,25.596,25.6121,18200.0
2010-01-08 13:00:00,31.93,32.01,31.89,32.0,7300.0,25.6201,25.6843,25.588,25.6763,7300.0
2010-01-08 13:30:00,32.0,32.09,32.0,32.03,20500.0,25.6763,25.7485,25.6763,25.7003,20500.0
2010-01-08 14:00:00,32.01,32.06,32.0,32.02,4400.0,25.6843,25.7244,25.6763,25.6923,4400.0
2010-01-08 14:30:00,32.02,32.1,31.99,32.02,18300.0,25.6923,25.7565,25.6682,25.6923,18300.0
2010-01-08 15:00:00,32.02,32.07,31.99,32.05,19100.0,25.6923,25.7324,25.6682,25.7164,19100.0
2010-01-08 15:30:00,32.06,32.28,32.06,32.19,51600.0,25.7244,25.9009,25.7244,25.8287,51600.0
2010-01-11 09:30:00,32.27,32.35,32.06,32.15,18300.0,25.8929,25.9571,25.7244,25.7966,18300.0
2010-01-11 10:00:00,32.13,32.32,32.13,32.23,57700.0,25.7806,25.933,25.7806,25.8608,57700.0
2010-01-11 10:30:00,32.26,32.28,32.14,32.28,13700.0,25.8849,25.9009,25.7886,25.9009,13700.0
2010-01-11 11:00:00,32.26,32.26,32.13,32.13,5700.0,25.8849,25.8849,25.7806,25.7806,5700.0
2010-01-11 11:30:00,32.12,32.17,32.1,32.15,8200.0,25.7725,25.8127,25.7565,25.7966,8200.0
2010-01-11 12:00:00,32.22,32.26,32.19,32.23,8900.0,25.8528,25.8849,25.8287,25.8608,8900.0
2010-01-11 12:30:00,32.25,32.26,32.18,32.22,8900.0,25.8768,25.8849,25.8207,25.8528,8900.0
2010-01-11 13:00:00,32.25,32.3,32.23,32.26,13200.0,25.8768,25.917,25.8608,25.8849,13200.0
2010-01-11 13:30:00,32.26,32.39,32.26,32.36,12300.0,25.8849,25.9892,25.8849,25.9651,12300.0
2010-01-11 14:00:00,32.37,32.4,32.31,32.4,23400.0,25.9731,25.9972,25.925,25.9972,23400.0
2010-01-11 14:30:00,32.38,32.38,32.27,32.36,17900.0,25.9812,25.9812,25.8929,25.9651,17900.0
2010-01-11 15:00:00,32.35,32.4,32.24,32.26,61800.0,25.9571,25.9972,25.8688,25.8849,61800.0
2010-01-11 15:30:00,32.26,32.33,32.2,32.23,51000.0,25.8849,25.941,25.8367,25.8608,51000.0
2010-01-12 09:30:00,31.99,32.04,31.81,31.9,8500.0,25.6682,25.7083,25.5238,25.596,8500.0
2010-01-12 10:00:00,31.9,32.02,31.9,31.99,13400.0,25.596,25.6923,25.596,25.6682,13400.0
2010-01-12 10:30:00,31.99,32.01,31.93,31.94,10800.0,25.6682,25.6843,25.6201,25.6281,10800.0
2010-01-12 11:00:00,31.93,31.94,31.86,31.86,10500.0,25.6201,25.6281,25.5639,25.5639,10500.0
2010-01-12 11:30:00,31.86,31.87,31.72,31.74,22300.0,25.5639,25.5719,25.4516,25.4676,22300.0
2010-01-12 12:00:00,31.74,31.81,31.5,31.53,47000.0,25.4676,25.5238,25.2751,25.2991,47000.0
2010-01-12 12:30:00,31.5,31.54,31.44,31.53,9600.0,25.2751,25.3072,25.2269,25.2991,9600.0
2010-01-12 13:00:00,31.52,31.61,31.47,31.61,12600.0,25.2911,25.3633,25.251,25.3633,12600.0
2010-01-12 13:30:00,31.6,31.65,31.5,31.63,17700.0,25.3553,25.3954,25.2751,25.3794,17700.0
2010-01-12 14:00:00,31.64,31.68,31.59,31.65,19500.0,25.3874,25.4195,25.3473,25.3954,19500.0
2010-01-12 14:30:00,31.65,31.76,31.59,31.76,10300.0,25.3954,25.4837,25.3473,25.4837,10300.0
2010-01-12 15:00:00,31.75,31.77,31.63,31.72,21800.0,25.4757,25.4917,25.3794,25.4516,21800.0
2010-01-12 15:30:00,31.72,31.75,31.65,31.74,31900.0,25.4516,25.4757,25.3954,25.4676,31900.0
2010-01-13 09:30:00,31.84,31.84,31.34,31.58,135900.0,25.6444,25.6444,25.2417,25.435,135900.0
2010-01-13 10:00:00,31.55,31.57,31.27,31.41,21900.0,25.4108,25.4269,25.1853,25.298,21900.0
2010-01-13 10:30:00,31.4,31.47,31.33,31.36,24000.0,25.29,25.3464,25.2336,25.2578,24000.0
2010-01-13 11:00:00,31.4,31.49,31.37,31.48,9000.0,25.29,25.3625,25.2658,25.3544,9000.0
2010-01-13 11:30:00,31.49,31.49,31.35,31.43,13500.0,25.3625,25.3625,25.2497,25.3142,13500.0
2010-01-13 12:00:00,31.47,31.55,31.42,31.55,13400.0,25.3464,25.4108,25.3061,25.4108,13400.0
2010-01-13 12:30:00,31.53,31.61,31.53,31.58,8800.0,25.3947,25.4591,25.3947,25.435,8800.0
2010-01-13 13:00:00,31.56,31.59,31.5,31.59,14300.0,25.4189,25.443,25.3705,25.443,14300.0
2010-01-13 13:30:00,31.59,31.65,31.58,31.65,8900.0,25.443,25.4913,25.435,25.4913,8900.0
2010-01-13 14:00:00,31.65,31.76,31.65,31.74,12500.0,25.4913,25.5799,25.4913,25.5638,12500.0
2010-01-13 14:30:00,31.74,31.78,31.71,31.74,9100.0,25.5638,25.596,25.5397,25.5638,9100.0
2010-01-13 15:00:00,31.79,31.79,31.71,31.72,12900.0,25.6041,25.6041,25.5397,25.5477,12900.0
2010-01-13 15:30:00,31.73,31.82,31.72,31.76,21000.0,25.5558,25.6283,25.5477,25.5799,21000.0
2010-01-14 09:30:00,31.74,31.74,31.5,31.62,6200.0,25.5638,25.5638,25.3705,25.4672,6200.0
2010-01-14 10:00:00,31.65,31.87,31.6,31.72,9100.0,25.4913,25.6685,25.4511,25.5477,9100.0
2010-01-14 10:30:00,31.69,31.69,31.52,31.52,6600.0,25.5236,25.5236,25.3866,25.3866,6600.0
2010-01-14 11:00:00,31.52,31.6,31.5,31.55,25200.0,25.3866,25.4511,25.3705,25.4108,25200.0
2010-01-14 11:30:00,31.56,31.57,31.49,31.5,21100.0,25.4189,25.4269,25.3625,25.3705,21100.0
2010-01-14 12:00:00,31.5,31.57,31.5,31.53,12700.0,25.3705,25.4269,25.3705,25.3947,12700.0
2010-01-14 12:30:00,31.55,31.58,31.51,31.51,12200.0,25.4108,25.435,25.3786,25.3786,12200.0
2010-01-14 13:00:00,31.51,31.52,31.51,31.52,7400.0,25.3786,25.3866,25.3786,25.3866,7400.0
2010-01-14 13:30:00,31.51,31.59,31.5,31.54,10300.0,25.3786,25.443,25.3705,25.4027,10300.0
2010-01-14 14:00:00,31.55,31.66,31.54,31.63,9600.0,25.4108,25.4994,25.4027,25.4752,9600.0
2010-01-14 14:30:00,31.65,31.74,31.63,31.7,60800.0,25.4913,25.5638,25.4752,25.5316,60800.0
2010-01-14 15:00:00,31.71,31.75,31.68,31.75,9700.0,25.5397,25.5719,25.5155,25.5719,9700.0
2010-01-14 15:30:00,31.76,31.76,31.63,31.63,33400.0,25.5799,25.5799,25.4752,25.4752,33400.0
2010-01-15 09:30:00,31.65,31.72,31.31,31.31,38200.0,25.4913,25.5477,25.2175,25.2175,38200.0
2010-01-15 10:00:00,31.3,31.32,31.11,31.23,9000.0,25.2094,25.2256,25.0564,25.1531,9000.0
2010-01-15 10:30:00,31.23,31.26,31.16,31.22,12400.0,25.1531,25.1772,25.0967,25.145,12400.0
2010-01-15 11:00:00,31.23,31.25,31.22,31.23,9900.0,25.1531,25.1692,25.145,25.1531,9900.0
2010-01-15 11:30:00,31.22,31.22,31.13,31.14,5800.0,25.145,25.145,25.0725,25.0806,5800.0
2010-01-15 12:00:00,31.13,31.18,31.08,31.09,11000.0,25.0725,25.1128,25.0323,25.0403,11000.0
2010-01-15 12:30:00,31.09,31.16,31.07,31.15,13900.0,25.0403,25.0967,25.0242,25.0886,13900.0
2010-01-15 13:00:00,31.15,31.17,31.12,31.16,8600.0,25.0886,25.1047,25.0645,25.0967,8600.0
2010-01-15 13:30:00,31.17,31.2,31.11,31.18,15300.0,25.1047,25.1289,25.0564,25.1128,15300.0
2010-01-15 14:00:00,31.18,31.22,31.16,31.17,8700.0,25.1128,25.145,25.0967,25.1047,8700.0
2010-01-15 14:30:00,31.17,31.23,31.16,31.22,6100.0,25.1047,25.1531,25.0967,25.145,6100.0
2010-01-15 15:00:00,31.21,31.29,31.21,31.25,12400.0,25.137,25.2014,25.137,25.1692,12400.0
2010-01-15 15:30:00,31.26,31.29,31.23,31.23,22800.0,25.1772,25.2014,25.1531,25.1531,22800.0
2010-01-19 09:30:00,31.14,31.68,31.14,31.65,18900.0,25.0806,25.5155,25.0806,25.4913,18900.0
2010-01-19 10:00:00,31.66,31.78,31.63,31.72,11100.0,25.4994,25.596,25.4752,25.5477,11100.0
2010-01-19 10:30:00,31.72,31.78,31.69,31.69,16300.0,25.5477,25.596,25.5236,25.5236,16300.0
2010-01-19 11:00:00,31.69,31.69,31.54,31.56,6700.0,25.5236,25.5236,25.4027,25.4189,6700.0
2010-01-19 11:30:00,31.57,31.71,31.51,31.57,31300.0,25.4269,25.5397,25.3786,25.4269,31300.0
2010-01-19 12:00:00,31.55,31.67,31.54,31.67,10500.0,25.4108,25.5074,25.4027,25.5074,10500.0
2010-01-19 12:30:00,31.68,31.69,31.61,31.64,7400.0,25.5155,25.5236,25.4591,25.4833,7400.0
2010-01-19 13:00:00,31.63,31.63,31.57,31.58,7500.0,25.4752,25.4752,25.4269,25.435,7500.0
2010-01-19 13:30:00,31.6,31.62,31.57,31.59,8400.0,25.4511,25.4672,25.4269,25.443,8400.0
2010-01-19 14:00:00,31.6,31.63,31.57,31.6,8800.0,25.4511,25.4752,25.4269,25.4511,8800.0
2010-01-19 14:30:00,31.59,31.6,31.53,31.55,7500.0,25.443,25.4511,25.3947,25.4108,7500.0
2010-01-19 15:00:00,31.55,31.6,31.49,31.6,11400.0,25.4108,25.4511,25.3625,25.4511,11400.0
2010-01-19 15:30:00,31.6,31.63,31.54,31.54,59400.0,25.4511,25.4752,25.4027,25.4027,59400.0
2010-01-20 09:30:00,31.24,31.24,30.88,31.07,25400.0,25.1611,25.1611,24.8712,25.0242,25400.0
2010-01-20 10:00:00,31.04,31.14,30.9,31.12,21800.0,25.0,25.0806,24.8873,25.0645,21800.0
2010-01-20 10:30:00,31.12,31.15,31.02,31.09,20900.0,25.0645,25.0886,24.9839,25.0403,20900.0
2010-01-20 11:00:00,31.09,31.09,30.95,31.08,23100.0,25.0403,25.0403,24.9276,25.0323,23100.0
2010-01-20 11:30:00,31.09,31.14,31.06,31.08,15100.0,25.0403,25.0806,25.0161,25.0323,15100.0
2010-01-20 12:00:00,31.07,31.16,31.02,31.15,16400.0,25.0242,25.0967,24.9839,25.0886,16400.0
2010-01-20 12:30:00,31.15,31.18,31.05,31.09,22200.0,25.0886,25.1128,25.0081,25.0403,22200.0
2010-01-20 13:00:00,31.1,31.16,31.06,31.16,10200.0,25.0484,25.0967,25.0161,25.0967,10200.0
2010-01-20 13:30:00,31.16,31.3,31.16,31.27,8400.0,25.0967,25.2094,25.0967,25.1853,8400.0
2010-01-20 14:00:00,31.27,31.31,31.22,31.24,13900.0,25.1853,25.2175,25.145,25.1611,13900.0
2010-01-20 14:30:00,31.23,31.35,31.2,31.31,9700.0,25.1531,25.2497,25.1289,25.2175,9700.0
2010-01-20 15:00:00,31.33,31.35,31.25,31.31,17300.0,25.2336,25.2497,25.1692,25.2175,17300.0
2010-01-20 15:30:00,31.34,31.43,31.28,31.35,42100.0,25.2417,25.3142,25.1933,25.2497,42100.0
2010-01-21 09:30:00,31.27,31.43,30.98,31.12,27600.0,25.1853,25.3142,24.9517,25.0645,27600.0
2010-01-21 10:00:00,31.13,31.31,30.76,30.76,14300.0,25.0725,25.2175,24.7745,24.7745,14300.0
2010-01-21 10:30:00,30.7,30.91,30.59,30.87,19200.0,24.7262,24.8953,24.6376,24.8631,19200.0
2010-01-21 11:00:00,30.87,30.92,30.73,30.84,18100.0,24.8631,24.9034,24.7504,24.839,18100.0
2010-01-21 11:30:00,30.83,30.83,30.58,30.59,21400.0,24.8309,24.8309,24.6295,24.6376,21400.0
2010-01-21 12:00:00,30.58,30.76,30.58,30.6,11400.0,24.6295,24.7745,24.6295,24.6457,11400.0
2010-01-21 12:30:00,30.6,30.75,30.59,30.68,12800.0,24.6457,24.7665,24.6376,24.7101,12800.0
2010-01-21 13:00:00,30.67,30.69,30.59,30.69,5900.0,24.702,24.7181,24.6376,24.7181,5900.0
2010-01-21 13:30:00,30.71,30.71,30.63,30.7,6300.0,24.7343,24.7343,24.6698,24.7262,6300.0
2010-01-21 14:00:00,30.7,30.79,30.64,30.76,4300.0,24.7262,24.7987,24.6779,24.7745,4300.0
2010-01-21 14:30:00,30.79,30.8,30.54,30.59,54300.0,24.7987,24.8067,24.5973,24.6376,54300.0
2010-01-21 15:00:00,30.59,30.6,30.46,30.48,86100.0,24.6376,24.6457,24.5329,24.549,86100.0
2010-01-21 15:30:00,30.48,30.56,30.41,30.45,57300.0,24.549,24.6134,24.4926,24.5248,57300.0
2010-01-22 09:30:00,30.41,30.41,30.2,30.24,39800.0,24.4926,24.4926,24.3235,24.3557,39800.0
2010-01-22 10:00:00,30.24,30.25,30.09,30.16,72900.0,24.3557,24.3638,24.2349,24.2913,72900.0
2010-01-22 10:30:00,30.15,30.42,30.15,30.3,28100.0,24.2832,24.5007,24.2832,24.404,28100.0
2010-01-22 11:00:00,30.31,30.44,30.27,30.33,9500.0,24.4121,24.5168,24.3799,24.4282,9500.0
2010-01-22 11:30:00,30.31,30.4,30.17,30.17,14900.0,24.4121,24.4846,24.2993,24.2993,14900.0
2010-01-22 12:00:00,30.2,30.2,30.07,30.18,37300.0,24.3235,24.3235,24.2188,24.3074,37300.0
2010-01-22 12:30:00,30.17,30.17,30.07,30.11,43200.0,24.2993,24.2993,24.2188,24.251,43200.0
2010-01-22 13:00:00,30.09,30.09,30.0,30.06,35900.0,24.2349,24.2349,24.1624,24.2107,35900.0
2010-01-22 13:30:00,30.06,30.11,29.93,30.01,15600.0,24.2107,24.251,24.106,24.1705,15600.0
2010-01-22 14:00:00,30.0,30.09,29.98,30.05,24500.0,24.1624,24.2349,24.1463,24.2027,24500.0
2010-01-22 14:30:00,30.06,30.11,30.0,30.02,45500.0,24.2107,24.251,24.1624,24.1785,45500.0
2010-01-22 15:00:00,30.03,30.11,29.98,30.08,84400.0,24.1866,24.251,24.1463,24.2268,84400.0
2010-01-22 15:30:00,30.06,30.08,29.92,29.97,83500.0,24.2107,24.2268,24.098,24.1382,83500.0
2010-01-25 09:30:00,30.12,30.15,29.64,29.65,43700.0,24.2591,24.2832,23.8725,23.8805,43700.0
2010-01-25 10:00:00,29.66,29.7,29.37,29.52,42600.0,23.8886,23.9208,23.655,23.7758,42600.0
2010-01-25 10:30:00,29.54,29.57,29.4,29.51,17900.0,23.7919,23.8161,23.6792,23.7678,17900.0
2010-01-25 11:00:00,29.51,29.52,29.18,29.41,16300.0,23.7678,23.7758,23.502,23.6872,16300.0
2010-01-25 11:30:00,29.42,29.54,29.38,29.39,51700.0,23.6953,23.7919,23.6631,23.6711,51700.0
2010-01-25 12:00:00,29.39,29.51,29.35,29.49,14900.0,23.6711,23.7678,23.6389,23.7516,14900.0
2010-01-25 12:30:00,29.52,29.58,29.52,29.53,36400.0,23.7758,23.8241,23.7758,23.7839,36400.0
2010-01-25 13:00:00,29.53,29.63,29.49,29.57,18700.0,23.7839,23.8644,23.7516,23.8161,18700.0
2010-01-25 13:30:00,29.56,29.6,29.54,29.55,16500.0,23.808,23.8402,23.7919,23.8,16500.0
2010-01-25 14:00:00,29.58,29.58,29.53,29.53,11300.0,23.8241,23.8241,23.7839,23.7839,11300.0
2010-01-25 14:30:00,29.53,29.6,29.52,29.59,24700.0,23.7839,23.8402,23.7758,23.8322,24700.0
2010-01-25 15:00:00,29.57,29.6,29.55,29.57,27700.0,23.8161,23.8402,23.8,23.8161,27700.0
2010-01-25 15:30:00,29.56,29.62,29.51,29.55,86200.0,23.808,23.8564,23.7678,23.8,86200.0
2010-01-26 09:30:00,29.44,29.49,29.14,29.18,13400.0,23.7114,23.7516,23.4698,23.502,13400.0
2010-01-26 10:00:00,29.23,29.41,29.19,29.21,21100.0,23.5422,23.6872,23.51,23.5261,21100.0
2010-01-26 10:30:00,29.19,29.27,29.16,29.18,14500.0,23.51,23.5745,23.4859,23.502,14500.0
2010-01-26 11:00:00,29.25,29.35,29.24,29.33,3500.0,23.5583,23.6389,23.5503,23.6228,3500.0
2010-01-26 11:30:00,29.34,29.42,29.32,29.37,11900.0,23.6308,23.6953,23.6147,23.655,11900.0
2010-01-26 12:00:00,29.38,29.43,29.34,29.4,6100.0,23.6631,23.7033,23.6308,23.6792,6100.0
2010-01-26 12:30:00,29.4,29.52,29.36,29.51,6700.0,23.6792,23.7758,23.6469,23.7678,6700.0
2010-01-26 13:00:00,29.5,29.53,29.46,29.5,27100.0,23.7597,23.7839,23.7275,23.7597,27100.0
2010-01-26 13:30:00,29.5,29.54,29.49,29.51,9400.0,23.7597,23.7919,23.7516,23.7678,9400.0
2010-01-26 14:00:00,29.53,29.54,29.44,29.48,26700.0,23.7839,23.7919,23.7114,23.7436,26700.0
2010-01-26 14:30:00,29.49,29.49,29.4,29.43,64700.0,23.7516,23.7516,23.6792,23.7033,64700.0
2010-01-26 15:00:00,29.44,29.46,29.4,29.45,33400.0,23.7114,23.7275,23.6792,23.7194,33400.0
2010-01-26 15:30:00,29.45,29.47,29.34,29.37,99800.0,23.7194,23.7355,23.6308,23.655,99800.0
2010-01-27 09:30:00,29.28,29.4,29.19,29.29,6400.0,23.5825,23.6792,23.51,23.5906,6400.0
2010-01-27 10:00:00,29.28,29.28,28.84,29.06,14900.0,23.5825,23.5825,23.2281,23.4053,14900.0
2010-01-27 10:30:00,29.05,29.11,28.94,29.09,15200.0,23.3973,23.4456,23.3087,23.4295,15200.0
2010-01-27 11:00:00,29.1,29.15,29.02,29.03,10500.0,23.4375,23.4778,23.3731,23.3812,10500.0
2010-01-27 11:30:00,29.03,29.09,28.97,29.05,6900.0,23.3812,23.4295,23.3328,23.3973,6900.0
2010-01-27 12:00:00,29.05,29.11,28.97,29.03,10700.0,23.3973,23.4456,23.3328,23.3812,10700.0
2010-01-27 12:30:00,29.04,29.05,28.91,28.95,8400.0,23.3892,23.3973,23.2845,23.3167,8400.0
2010-01-27 13:00:00,28.94,29.0,28.85,28.85,7100.0,23.3087,23.357,23.2362,23.2362,7100.0
2010-01-27 13:30:00,28.87,28.96,28.87,28.94,4800.0,23.2523,23.3248,23.2523,23.3087,4800.0
2010-01-27 14:00:00,28.98,29.12,28.88,28.96,33000.0,23.3409,23.4536,23.2603,23.3248,33000.0
2010-01-27 14:30:00,28.97,29.23,28.93,29.14,14400.0,23.3328,23.5422,23.3006,23.4698,14400.0
2010-01-27 15:00:00,29.13,29.16,28.97,29.16,31800.0,23.4617,23.4859,23.3328,23.4859,31800.0
2010-01-27 15:30:00,29.17,29.32,29.17,29.3,37200.0,23.4939,23.6147,23.4939,23.5986,37200.0
2010-01-28 09:30:00,29.26,29.54,28.92,28.94,17800.0,23.5664,23.7919,23.2926,23.3087,17800.0
2010-01-28 10:00:00,28.95,28.97,28.7,28.81,15000.0,23.3167,23.3328,23.1154,23.204,15000.0
2010-01-28 10:30:00,28.78,28.87,28.63,28.72,8700.0,23.1798,23.2523,23.059,23.1315,8700.0
2010-01-28 11:00:00,28.73,28.81,28.61,28.61,7000.0,23.1395,23.204,23.0429,23.0429,7000.0
2010-01-28 11:30:00,28.6,28.75,28.45,28.74,14300.0,23.0348,23.1556,22.914,23.1476,14300.0
2010-01-28 12:00:00,28.74,28.74,28.46,28.5,19100.0,23.1476,23.1476,22.9221,22.9543,19100.0
2010-01-28 12:30:00,28.5,28.69,28.49,28.69,8700.0,22.9543,23.1073,22.9462,23.1073,8700.0
2010-01-28 13:00:00,28.69,28.79,28.66,28.77,5500.0,23.1073,23.1879,23.0832,23.1718,5500.0
2010-01-28 13:30:00,28.81,28.92,28.8,28.82,8100.0,23.204,23.2926,23.1959,23.212,8100.0
2010-01-28 14:00:00,28.82,28.84,28.69,28.83,7400.0,23.212,23.2281,23.1073,23.2201,7400.0
2010-01-28 14:30:00,28.82,28.93,28.76,28.9,15500.0,23.212,23.3006,23.1637,23.2765,15500.0
2010-01-28 15:00:00,28.9,29.0,28.85,28.93,11600.0,23.2765,23.357,23.2362,23.3006,11600.0
2010-01-28 15:30:00,28.93,29.01,28.74,28.79,34400.0,23.3006,23.365,23.1476,23.1879,34400.0
2010-01-29 09:30:00,28.91,29.1,28.8,28.93,37600.0,23.2845,23.4375,23.1959,23.3006,37600.0
2010-01-29 10:00:00,28.92,29.17,28.84,29.15,18600.0,23.2926,23.4939,23.2281,23.4778,18600.0
2010-01-29 10:30:00,29.2,29.2,28.94,29.02,14000.0,23.5181,23.5181,23.3087,23.3731,14000.0
2010-01-29 11:00:00,29.02,29.05,28.87,28.87,4600.0,23.3731,23.3973,23.2523,23.2523,4600.0
2010-01-29 11:30:00,28.83,29.0,28.81,28.84,16200.0,23.2201,23.357,23.204,23.2281,16200.0
2010-01-29 12:00:00,28.82,28.87,28.75,28.81,12700.0,23.212,23.2523,23.1556,23.204,12700.0
2010-01-29 12:30:00,28.81,28.97,28.78,28.95,16100.0,23.204,23.3328,23.1798,23.3167,16100.0
2010-01-29 13:00:00,28.94,29.01,28.93,28.99,7200.0,23.3087,23.365,23.3006,23.3489,7200.0
2010-01-29 13:30:00,28.99,28.99,28.82,28.88,11200.0,23.3489,23.3489,23.212,23.2603,11200.0
2010-01-29 14:00:00,28.86,28.86,28.75,28.8,15300.0,23.2442,23.2442,23.1556,23.1959,15300.0
2010-01-29 14:30:00,28.76,28.78,28.56,28.68,16100.0,23.1637,23.1798,23.0026,23.0993,16100.0
2010-01-29 15:00:00,28.65,28.66,28.41,28.44,33600.0,23.0751,23.0832,22.8818,22.906,33600.0
2010-01-29 15:30:00,28.45,28.47,28.22,28.23,124900.0,22.914,22.9301,22.7288,22.7368,124900.0
2010-02-01 09:30:00,28.37,28.55,28.09,28.42,29200.0,22.8496,22.9946,22.6241,22.8899,29200.0
2010-02-01 10:00:00,28.45,28.62,28.31,28.58,32500.0,22.914,23.0509,22.8013,23.0187,32500.0
2010-02-01 10:30:00,28.58,28.65,28.47,28.52,39400.0,23.0187,23.0751,22.9301,22.9704,39400.0
2010-02-01 11:00:00,28.5,28.85,28.47,28.84,30300.0,22.9543,23.2362,22.9301,23.2281,30300.0
2010-02-01 11:30:00,28.83,28.85,28.62,28.62,26600.0,23.2201,23.2362,23.0509,23.0509,26600.0
2010-02-01 12:00:00,28.58,28.64,28.49,28.54,16500.0,23.0187,23.067,22.9462,22.9865,16500.0
2010-02-01 12:30:00,28.57,28.74,28.57,28.66,12700.0,23.0107,23.1476,23.0107,23.0832,12700.0
2010-02-01 13:00:00,28.66,28.72,28.59,28.6,14300.0,23.0832,23.1315,23.0268,23.0348,14300.0
2010-02-01 13:30:00,28.62,28.65,28.55,28.61,15500.0,23.0509,23.0751,22.9946,23.0429,15500.0
2010-02-01 14:00:00,28.63,28.73,28.59,28.71,33700.0,23.059,23.1395,23.0268,23.1234,33700.0
2010-02-01 14:30:00,28.71,28.75,28.69,28.73,37800.0,23.1234,23.1556,23.1073,23.1395,37800.0
2010-02-01 15:00:00,28.74,28.85,28.7,28.82,37800.0,23.1476,23.2362,23.1154,23.212,37800.0
2010-02-01 15:30:00,28.83,28.83,28.74,28.8,104300.0,23.2201,23.2201,23.1476,23.1959,104300.0
2010-02-02 09:30:00,28.77,29.05,28.72,28.74,20500.0,23.1718,23.3973,23.1315,23.1476,20500.0
2010-02-02 10:00:00,28.76,29.01,28.64,29.01,22900.0,23.1637,23.365,23.067,23.365,22900.0
2010-02-02 10:30:00,29.02,29.12,28.95,28.99,14500.0,23.3731,23.4536,23.3167,23.3489,14500.0
2010-02-02 11:00:00,28.99,29.07,28.85,29.02,12100.0,23.3489,23.4134,23.2362,23.3731,12100.0
2010-02-02 11:30:00,29.02,29.03,28.97,29.01,13900.0,23.3731,23.3812,23.3328,23.365,13900.0
2010-02-02 12:00:00,29.01,29.21,29.0,29.19,26400.0,23.365,23.5261,23.357,23.51,26400.0
2010-02-02 12:30:00,29.21,29.25,29.17,29.25,11100.0,23.5261,23.5583,23.4939,23.5583,11100.0
2010-02-02 13:00:00,29.23,29.3,29.2,29.26,30600.0,23.5422,23.5986,23.5181,23.5664,30600.0
2010-02-02 13:30:00,29.26,29.35,29.22,29.33,17500.0,23.5664,23.6389,23.5342,23.6228,17500.0
2010-02-02 14:00:00,29.32,29.33,29.17,29.22,31500.0,23.6147,23.6228,23.4939,23.5342,31500.0
2010-02-02 14:30:00,29.2,29.27,29.13,29.27,46600.0,23.5181,23.5745,23.4617,23.5745,46600.0
2010-02-02 15:00:00,29.26,29.43,29.23,29.38,34600.0,23.5664,23.7033,23.5422,23.6631,34600.0
2010-02-02 15:30:00,29.38,29.42,29.28,29.33,82900.0,23.6631,23.6953,23.5825,23.6228,82900.0
2010-02-03 09:30:00,29.12,29.36,29.12,29.21,21700.0,23.4536,23.6469,23.4536,23.5261,21700.0
2010-02-03 10:00:00,29.18,29.38,29.15,29.35,36100.0,23.502,23.6631,23.4778,23.6389,36100.0
2010-02-03 10:30:00,29.34,29.41,29.29,29.38,31800.0,23.6308,23.6872,23.5906,23.6631,31800.0
2010-02-03 11:00:00,29.39,29.47,29.34,29.34,8900.0,23.6711,23.7355,23.6308,23.6308,8900.0
2010-02-03 11:30:00,29.33,29.34,29.06,29.07,13600.0,23.6228,23.6308,23.4053,23.4134,13600.0
2010-02-03 12:00:00,29.07,29.16,29.06,29.07,9700.0,23.4134,23.4859,23.4053,23.4134,9700.0
2010-02-03 12:30:00,29.11,29.2,29.11,29.14,14300.0,23.4456,23.5181,23.4456,23.4698,14300.0
2010-02-03 13:00:00,29.16,29.23,29.15,29.17,14700.0,23.4859,23.5422,23.4778,23.4939,14700.0
2010-02-03 13:30:00,29.15,29.21,29.07,29.08,17100.0,23.4778,23.5261,23.4134,23.4214,17100.0
2010-02-03 14:00:00,29.08,29.23,29.06,29.19,37300.0,23.4214,23.5422,23.4053,23.51,37300.0
2010-02-03 14:30:00,29.22,29.24,29.17,29.19,17100.0,23.5342,23.5503,23.4939,23.51,17100.0
2010-02-03 15:00:00,29.19,29.31,29.18,29.3,33100.0,23.51,23.6067,23.502,23.5986,33100.0
2010-02-03 15:30:00,29.31,29.48,29.26,29.32,117900.0,23.6067,23.7436,23.5664,23.6147,117900.0
2010-02-04 09:30:00,30.87,30.87,29.99,30.56,143000.0,24.8631,24.8631,24.1544,24.6134,143000.0
2010-02-04 10:00:00,30.57,30.71,30.01,30.02,114800.0,24.6215,24.7343,24.1705,24.1785,114800.0
2010-02-04 10:30:00,30.03,30.12,29.76,29.94,121700.0,24.1866,24.2591,23.9691,24.1141,121700.0
2010-02-04 11:00:00,29.94,30.16,29.92,30.03,42600.0,24.1141,24.2913,24.098,24.1866,42600.0
2010-02-04 11:30:00,30.02,30.08,29.74,29.93,63400.0,24.1785,24.2268,23.953,24.106,63400.0
2010-02-04 12:00:00,29.89,29.94,29.6,29.7,83900.0,24.0738,24.1141,23.8402,23.9208,83900.0
2010-02-04 12:30:00,29.72,29.72,29.46,29.67,50600.0,23.9369,23.9369,23.7275,23.8966,50600.0
2010-02-04 13:00:00,29.67,29.74,29.59,29.64,25200.0,23.8966,23.953,23.8322,23.8725,25200.0
2010-02-04 13:30:00,29.64,29.64,29.44,29.47,39900.0,23.8725,23.8725,23.7114,23.7355,39900.0
2010-02-04 14:00:00,29.48,29.65,29.4,29.58,40600.0,23.7436,23.8805,23.6792,23.8241,40600.0
2010-02-04 14:30:00,29.58,29.66,29.53,29.57,46500.0,23.8241,23.8886,23.7839,23.8161,46500.0
2010-02-04 15:00:00,29.58,29.62,29.3,29.34,65200.0,23.8241,23.8564,23.5986,23.6308,65200.0
2010-02-04 15:30:00,29.35,29.49,29.29,29.3,152200.0,23.6389,23.7516,23.5906,23.5986,152200.0
2010-02-05 09:30:00,29.35,29.46,28.54,28.54,80100.0,23.6389,23.7275,22.9865,22.9865,80100.0
2010-02-05 10:00:00,28.56,28.77,28.37,28.69,99400.0,23.0026,23.1718,22.8496,23.1073,99400.0
2010-02-05 10:30:00,28.68,28.83,28.64,28.8,83500.0,23.0993,23.2201,23.067,23.1959,83500.0
2010-02-05 11:00:00,28.78,28.83,28.67,28.71,62300.0,23.1798,23.2201,23.0912,23.1234,62300.0
2010-02-05 11:30:00,28.7,28.73,28.47,28.5,106300.0,23.1154,23.1395,22.9301,22.9543,106300.0
2010-02-05 12:00:00,28.51,28.58,28.47,28.58,51100.0,22.9623,23.0187,22.9301,23.0187,51100.0
2010-02-05 12:30:00,28.58,28.6,28.47,28.55,42800.0,23.0187,23.0348,22.9301,22.9946,42800.0
2010-02-05 13:00:00,28.55,28.57,28.4,28.4,35000.0,22.9946,23.0107,22.8737,22.8737,35000.0
2010-02-05 13:30:00,28.43,28.44,28.26,28.35,49900.0,22.8979,22.906,22.761,22.8335,49900.0
2010-02-05 14:00:00,28.35,28.62,28.31,28.6,39400.0,22.8335,23.0509,22.8013,23.0348,39400.0
2010-02-05 14:30:00,28.6,28.61,28.5,28.56,63400.0,23.0348,23.0429,22.9543,23.0026,63400.0
2010-02-05 15:00:00,28.58,28.93,28.54,28.8,79400.0,23.0187,23.3006,22.9865,23.1959,79400.0
2010-02-05 15:30:00,28.8,29.04,28.77,29.01,99200.0,23.1959,23.3892,23.1718,23.365,99200.0
2010-02-08 09:30:00,29.01,29.09,28.71,28.97,22100.0,23.365,23.4295,23.1234,23.3328,22100.0
2010-02-08 10:00:00,28.99,29.17,28.91,29.13,36700.0,23.3489,23.4939,23.2845,23.4617,36700.0
2010-02-08 10:30:00,29.13,29.35,29.09,29.35,27400.0,23.4617,23.6389,23.4295,23.6389,27400.0
2010-02-08 11:00:00,29.35,29.5,29.35,29.43,32700.0,23.6389,23.7597,23.6389,23.7033,32700.0
2010-02-08 11:30:00,29.42,29.57,29.38,29.51,23200.0,23.6953,23.8161,23.6631,23.7678,23200.0
2010-02-08 12:00:00,29.52,29.64,29.48,29.6,25900.0,23.7758,23.8725,23.7436,23.8402,25900.0
2010-02-08 12:30:00,29.6,29.61,29.53,29.58,10600.0,23.8402,23.8483,23.7839,23.8241,10600.0
2010-02-08 13:00:00,29.56,29.58,29.46,29.5,45600.0,23.808,23.8241,23.7275,23.7597,45600.0
2010-02-08 13:30:00,29.5,29.52,29.41,29.49,38000.0,23.7597,23.7758,23.6872,23.7516,38000.0
2010-02-08 14:00:00,29.5,29.53,29.46,29.49,34900.0,23.7597,23.7839,23.7275,23.7516,34900.0
2010-02-08 14:30:00,29.49,29.51,29.4,29.47,51800.0,23.7516,23.7678,23.6792,23.7355,51800.0
2010-02-08 15:00:00,29.48,29.52,29.39,29.42,39800.0,23.7436,23.7758,23.6711,23.6953,39800.0
2010-02-08 15:30:00,29.43,29.45,29.22,29.24,85100.0,23.7033,23.7194,23.5342,23.5503,85100.0
2010-02-09 09:30:00,29.46,29.71,29.42,29.67,25200.0,23.7275,23.9288,23.6953,23.8966,25200.0
2010-02-09 10:00:00,29.63,29.75,29.56,29.58,23200.0,23.8644,23.9611,23.808,23.8241,23200.0
2010-02-09 10:30:00,29.59,29.6,29.43,29.45,25500.0,23.8322,23.8402,23.7033,23.7194,25500.0
2010-02-09 11:00:00,29.45,29.45,29.25,29.26,22200.0,23.7194,23.7194,23.5583,23.5664,22200.0
2010-02-09 11:30:00,29.27,29.56,29.23,29.49,33200.0,23.5745,23.808,23.5422,23.7516,33200.0
2010-02-09 12:00:00,29.47,29.76,29.47,29.61,14700.0,23.7355,23.9691,23.7355,23.8483,14700.0
2010-02-09 12:30:00,29.63,29.68,29.37,29.55,27200.0,23.8644,23.9047,23.655,23.8,27200.0
2010-02-09 13:00:00,29.58,29.65,29.55,29.58,9700.0,23.8241,23.8805,23.8,23.8241,9700.0
2010-02-09 13:30:00,29.55,29.59,29.5,29.51,7000.0,23.8,23.8322,23.7597,23.7678,7000.0
2010-02-09 14:00:00,29.54,29.58,29.47,29.52,6800.0,23.7919,23.8241,23.7355,23.7758,6800.0
2010-02-09 14:30:00,29.52,29.56,29.4,29.48,16800.0,23.7758,23.808,23.6792,23.7436,16800.0
2010-02-09 15:00:00,29.45,29.53,29.42,29.51,27400.0,23.7194,23.7839,23.6953,23.7678,27400.0
2010-02-09 15:30:00,29.5,29.51,29.27,29.3,85500.0,23.7597,23.7678,23.5745,23.5986,85500.0
2010-02-10 09:30:00,29.27,29.42,28.91,29.37,17300.0,23.5745,23.6953,23.2845,23.655,17300.0
2010-02-10 10:00:00,29.33,29.33,28.92,28.94,19100.0,23.6228,23.6228,23.2926,23.3087,19100.0
2010-02-10 10:30:00,28.97,29.23,28.97,29.23,7400.0,23.3328,23.5422,23.3328,23.5422,7400.0
2010-02-10 11:00:00,29.19,29.19,29.06,29.14,15000.0,23.51,23.51,23.4053,23.4698,15000.0
2010-02-10 11:30:00,29.15,29.15,29.01,29.04,6800.0,23.4778,23.4778,23.365,23.3892,6800.0
2010-02-10 12:00:00,29.05,29.25,29.01,29.22,5800.0,23.3973,23.5583,23.365,23.5342,5800.0
2010-02-10 12:30:00,29.22,29.27,29.19,29.2,13500.0,23.5342,23.5745,23.51,23.5181,13500.0
2010-02-10 13:00:00,29.2,29.31,29.15,29.3,14600.0,23.5181,23.6067,23.4778,23.5986,14600.0
2010-02-10 13:30:00,29.3,29.3,29.15,29.18,10600.0,23.5986,23.5986,23.4778,23.502,10600.0
2010-02-10 14:00:00,29.18,29.21,29.11,29.11,11400.0,23.502,23.5261,23.4456,23.4456,11400.0
2010-02-10 14:30:00,29.1,29.12,29.04,29.08,19400.0,23.4375,23.4536,23.3892,23.4214,19400.0
2010-02-10 15:00:00,29.09,29.1,29.03,29.1,26700.0,23.4295,23.4375,23.3812,23.4375,26700.0
2010-02-10 15:30:00,29.09,29.1,28.97,29.03,82100.0,23.4295,23.4375,23.3328,23.3812,82100.0
2010-02-11 09:30:00,29.02,29.04,28.83,29.0,10800.0,23.3731,23.3892,23.2201,23.357,10800.0
2010-02-11 10:00:00,28.98,29.22,28.92,29.15,14600.0,23.3409,23.5342,23.2926,23.4778,14600.0
2010-02-11 10:30:00,29.18,29.19,29.05,29.11,15700.0,23.502,23.51,23.3973,23.4456,15700.0
2010-02-11 11:00:00,29.1,29.28,29.09,29.18,17300.0,23.4375,23.5825,23.4295,23.502,17300.0
2010-02-11 11:30:00,29.28,29.46,29.21,29.4,19400.0,23.5825,23.7275,23.5261,23.6792,19400.0
2010-02-11 12:00:00,29.39,29.45,29.31,29.31,23700.0,23.6711,23.7194,23.6067,23.6067,23700.0
2010-02-11 12:30:00,29.32,29.51,29.31,29.43,20900.0,23.6147,23.7678,23.6067,23.7033,20900.0
2010-02-11 13:00:00,29.4,29.44,29.26,29.4,55000.0,23.6792,23.7114,23.5664,23.6792,55000.0
2010-02-11 13:30:00,29.41,29.44,29.32,29.33,24600.0,23.6872,23.7114,23.6147,23.6228,24600.0
2010-02-11 14:00:00,29.35,29.44,29.31,29.4,23300.0,23.6389,23.7114,23.6067,23.6792,23300.0
2010-02-11 14:30:00,29.41,29.43,29.34,29.4,24900.0,23.6872,23.7033,23.6308,23.6792,24900.0
2010-02-11 15:00:00,29.38,29.51,29.38,29.47,17900.0,23.6631,23.7678,23.6631,23.7355,17900.0
2010-02-11 15:30:00,29.47,29.57,29.43,29.55,30400.0,23.7355,23.8161,23.7033,23.8,30400.0
2010-02-12 09:30:00,29.21,29.31,28.98,29.15,14600.0,23.5261,23.6067,23.3409,23.4778,14600.0
2010-02-12 10:00:00,29.15,29.31,28.99,29.3,22500.0,23.4778,23.6067,23.3489,23.5986,22500.0
2010-02-12 10:30:00,29.31,29.38,29.27,29.35,12000.0,23.6067,23.6631,23.5745,23.6389,12000.0
2010-02-12 11:00:00,29.36,29.45,29.3,29.35,13900.0,23.6469,23.7194,23.5986,23.6389,13900.0
2010-02-12 11:30:00,29.35,29.43,29.33,29.4,5100.0,23.6389,23.7033,23.6228,23.6792,5100.0
2010-02-12 12:00:00,29.46,29.56,29.45,29.52,15200.0,23.7275,23.808,23.7194,23.7758,15200.0
2010-02-12 12:30:00,29.54,29.56,29.42,29.46,17700.0,23.7919,23.808,23.6953,23.7275,17700.0
2010-02-12 13:00:00,29.47,29.47,29.29,29.44,14100.0,23.7355,23.7355,23.5906,23.7114,14100.0
2010-02-12 13:30:00,29.43,29.5,29.4,29.49,13400.0,23.7033,23.7597,23.6792,23.7516,13400.0
2010-02-12 14:00:00,29.48,29.63,29.43,29.6,34600.0,23.7436,23.8644,23.7033,23.8402,34600.0
2010-02-12 14:30:00,29.62,29.74,29.6,29.7,43500.0,23.8564,23.953,23.8402,23.9208,43500.0
2010-02-12 15:00:00,29.7,29.79,29.6,29.74,64100.0,23.9208,23.9933,23.8402,23.953,64100.0
2010-02-12 15:30:00,29.71,29.94,29.64,29.92,93900.0,23.9288,24.1141,23.8725,24.098,93900.0
2010-02-16 09:30:00,30.0,30.0,29.77,29.98,27000.0,24.1624,24.1624,23.9772,24.1463,27000.0
2010-02-16 10:00:00,29.97,30.2,29.94,30.17,37700.0,24.1382,24.3235,24.1141,24.2993,37700.0
2010-02-16 10:30:00,30.22,30.28,30.14,30.17,10400.0,24.3396,24.3879,24.2752,24.2993,10400.0
2010-02-16 11:00:00,30.17,30.23,30.16,30.22,5300.0,24.2993,24.3477,24.2913,24.3396,5300.0
2010-02-16 11:30:00,30.21,30.3,30.21,30.26,5700.0,24.3315,24.404,24.3315,24.3718,5700.0
2010-02-16 12:00:00,30.25,30.32,30.23,30.23,7700.0,24.3638,24.4201,24.3477,24.3477,7700.0
2010-02-16 12:30:00,30.26,30.28,30.23,30.25,4700.0,24.3718,24.3879,24.3477,24.3638,4700.0
2010-02-16 13:00:00,30.24,30.24,30.17,30.21,5900.0,24.3557,24.3557,24.2993,24.3315,5900.0
2010-02-16 13:30:00,30.2,30.2,30.15,30.18,8100.0,24.3235,24.3235,24.2832,24.3074,8100.0
2010-02-16 14:00:00,30.18,30.21,30.11,30.19,5100.0,24.3074,24.3315,24.251,24.3154,5100.0
2010-02-16 14:30:00,30.19,30.22,30.13,30.16,10100.0,24.3154,24.3396,24.2671,24.2913,10100.0
2010-02-16 15:00:00,30.16,30.23,30.16,30.21,12300.0,24.2913,24.3477,24.2913,24.3315,12300.0
2010-02-16 15:30:00,30.21,30.3,30.2,30.28,49500.0,24.3315,24.404,24.3235,24.3879,49500.0
2010-02-17 09:30:00,30.31,30.5,30.27,30.46,60300.0,24.4121,24.5651,24.3799,24.5329,60300.0
2010-02-17 10:00:00,30.46,30.5,30.4,30.5,13400.0,24.5329,24.5651,24.4846,24.5651,13400.0
2010-02-17 10:30:00,30.49,30.62,30.48,30.52,26400.0,24.5571,24.6618,24.549,24.5812,26400.0
2010-02-17 11:00:00,30.5,30.56,30.43,30.46,25200.0,24.5651,24.6134,24.5087,24.5329,25200.0
2010-02-17 11:30:00,30.47,30.59,30.46,30.56,17200.0,24.541,24.6376,24.5329,24.6134,17200.0
2010-02-17 12:00:00,30.56,30.62,30.53,30.58,7100.0,24.6134,24.6618,24.5893,24.6295,7100.0
2010-02-17 12:30:00,30.58,30.62,30.53,30.56,26500.0,24.6295,24.6618,24.5893,24.6134,26500.0
2010-02-17 13:00:00,30.56,30.59,30.56,30.59,12300.0,24.6134,24.6376,24.6134,24.6376,12300.0
2010-02-17 13:30:00,30.58,30.59,30.52,30.54,8400.0,24.6295,24.6376,24.5812,24.5973,8400.0
2010-02-17 14:00:00,30.54,30.61,30.51,30.6,32200.0,24.5973,24.6537,24.5732,24.6457,32200.0
2010-02-17 14:30:00,30.6,30.65,30.51,30.55,18400.0,24.6457,24.6859,24.5732,24.6054,18400.0
2010-02-17 15:00:00,30.55,30.59,30.54,30.55,25400.0,24.6054,24.6376,24.5973,24.6054,25400.0
2010-02-17 15:30:00,30.55,30.65,30.55,30.63,51700.0,24.6054,24.6859,24.6054,24.6698,51700.0
2010-02-18 09:30:00,30.68,31.0,30.47,30.95,28200.0,24.7101,24.9678,24.541,24.9276,28200.0
2010-02-18 10:00:00,30.95,31.05,30.9,31.05,47400.0,24.9276,25.0081,24.8873,25.0081,47400.0
2010-02-18 10:30:00,31.05,31.19,31.03,31.18,26700.0,25.0081,25.1209,24.992,25.1128,26700.0
2010-02-18 11:00:00,31.18,31.21,31.15,31.18,12600.0,25.1128,25.137,25.0886,25.1128,12600.0
2010-02-18 11:30:00,31.15,31.17,31.09,31.14,15000.0,25.0886,25.1047,25.0403,25.0806,15000.0
2010-02-18 12:00:00,31.14,31.17,31.07,31.1,12400.0,25.0806,25.1047,25.0242,25.0484,12400.0
2010-02-18 12:30:00,31.09,31.11,31.03,31.05,8400.0,25.0403,25.0564,24.992,25.0081,8400.0
2010-02-18 13:00:00,31.04,31.09,31.04,31.08,9900.0,25.0,25.0403,25.0,25.0323,9900.0
2010-02-18 13:30:00,31.08,31.19,31.04,31.15,18700.0,25.0323,25.1209,25.0,25.0886,18700.0
2010-02-18 14:00:00,31.16,31.28,31.13,31.24,22000.0,25.0967,25.1933,25.0725,25.1611,22000.0
2010-02-18 14:30:00,31.24,31.32,31.22,31.3,16100.0,25.1611,25.2256,25.145,25.2094,16100.0
2010-02-18 15:00:00,31.31,31.33,31.14,31.15,30800.0,25.2175,25.2336,25.0806,25.0886,30800.0
2010-02-18 15:30:00,31.14,31.29,31.13,31.28,50300.0,25.0806,25.2014,25.0725,25.1933,50300.0
2010-02-19 09:30:00,31.25,31.37,31.21,31.26,9400.0,25.1692,25.2658,25.137,25.1772,9400.0
2010-02-19 10:00:00,31.2,31.43,31.17,31.43,11900.0,25.1289,25.3142,25.1047,25.3142,11900.0
2010-02-19 10:30:00,31.38,31.41,31.32,31.4,8800.0,25.2739,25.298,25.2256,25.29,8800.0
2010-02-19 11:00:00,31.35,31.5,31.35,31.43,18800.0,25.2497,25.3705,25.2497,25.3142,18800.0
2010-02-19 11:30:00,31.42,31.48,31.41,31.47,8900.0,25.3061,25.3544,25.298,25.3464,8900.0
2010-02-19 12:00:00,31.49,31.5,31.45,31.5,5300.0,25.3625,25.3705,25.3303,25.3705,5300.0
2010-02-19 12:30:00,31.51,31.51,31.4,31.51,228600.0,25.3786,25.3786,25.29,25.3786,228600.0
2010-02-19 13:00:00,31.5,31.5,31.45,31.47,3700.0,25.3705,25.3705,25.3303,25.3464,3700.0
2010-02-19 13:30:00,31.46,31.49,31.44,31.44,3100.0,25.3383,25.3625,25.3222,25.3222,3100.0
2010-02-19 14:00:00,31.44,31.47,31.41,31.41,6800.0,25.3222,25.3464,25.298,25.298,6800.0
2010-02-19 14:30:00,31.41,31.5,31.4,31.47,10100.0,25.298,25.3705,25.29,25.3464,10100.0
2010-02-19 15:00:00,31.45,31.46,31.38,31.38,15300.0,25.3303,25.3383,25.2739,25.2739,15300.0
2010-02-19 15:30:00,31.4,31.5,31.4,31.44,32100.0,25.29,25.3705,25.29,25.3222,32100.0
2010-02-22 09:30:00,31.66,31.75,31.19,31.33,23100.0,25.4994,25.5719,25.1209,25.2336,23100.0
2010-02-22 10:00:00,31.34,31.43,31.15,31.39,16300.0,25.2417,25.3142,25.0886,25.2819,16300.0
2010-02-22 10:30:00,31.39,31.43,31.3,31.3,14100.0,25.2819,25.3142,25.2094,25.2094,14100.0
2010-02-22 11:00:00,31.3,31.42,31.3,31.32,10700.0,25.2094,25.3061,25.2094,25.2256,10700.0
2010-02-22 11:30:00,31.36,31.37,31.25,31.33,14900.0,25.2578,25.2658,25.1692,25.2336,14900.0
2010-02-22 12:00:00,31.33,31.4,31.32,31.36,7500.0,25.2336,25.29,25.2256,25.2578,7500.0
2010-02-22 12:30:00,31.37,31.51,31.37,31.49,6800.0,25.2658,25.3786,25.2658,25.3625,6800.0
2010-02-22 13:00:00,31.5,31.5,31.45,31.47,12300.0,25.3705,25.3705,25.3303,25.3464,12300.0
2010-02-22 13:30:00,31.46,31.57,31.46,31.46,12000.0,25.3383,25.4269,25.3383,25.3383,12000.0
2010-02-22 14:00:00,31.48,31.5,31.44,31.5,12400.0,25.3544,25.3705,25.3222,25.3705,12400.0
2010-02-22 14:30:00,31.49,31.5,31.46,31.47,13300.0,25.3625,25.3705,25.3383,25.3464,13300.0
2010-02-22 15:00:00,31.47,31.51,31.43,31.5,18200.0,25.3464,25.3786,25.3142,25.3705,18200.0
2010-02-22 15:30:00,31.51,31.52,31.44,31.5,54400.0,25.3786,25.3866,25.3222,25.3705,54400.0
2010-02-23 09:30:00,31.37,31.5,31.36,31.36,8700.0,25.2658,25.3705,25.2578,25.2578,8700.0
2010-02-23 10:00:00,31.36,31.36,30.92,31.09,13800.0,25.2578,25.2578,24.9034,25.0403,13800.0
2010-02-23 10:30:00,31.08,31.08,30.96,31.04,7400.0,25.0323,25.0323,24.9356,25.0,7400.0
2010-02-23 11:00:00,31.03,31.06,30.88,30.91,25400.0,24.992,25.0161,24.8712,24.8953,25400.0
2010-02-23 11:30:00,30.93,30.96,30.85,30.85,5300.0,24.9114,24.9356,24.847,24.847,5300.0
2010-02-23 12:00:00,30.88,30.89,30.78,30.78,5200.0,24.8712,24.8792,24.7906,24.7906,5200.0
2010-02-23 12:30:00,30.82,30.87,30.8,30.81,5100.0,24.8228,24.8631,24.8067,24.8148,5100.0
2010-02-23 13:00:00,30.88,30.94,30.84,30.94,4100.0,24.8712,24.9195,24.839,24.9195,4100.0
2010-02-23 13:30:00,30.94,30.96,30.86,30.89,8600.0,24.9195,24.9356,24.8551,24.8792,8600.0
2010-02-23 14:00:00,30.87,30.97,30.85,30.94,7400.0,24.8631,24.9437,24.847,24.9195,7400.0
2010-02-23 14:30:00,30.95,31.03,30.92,31.03,9100.0,24.9276,24.992,24.9034,24.992,9100.0
2010-02-23 15:00:00,31.01,31.05,30.95,30.98,12300.0,24.9759,25.0081,24.9276,24.9517,12300.0
2010-02-23 15:30:00,30.99,30.99,30.79,30.83,37400.0,24.9598,24.9598,24.7987,24.8309,37400.0
2010-02-24 09:30:00,30.83,30.94,30.7,30.9,9300.0,24.8309,24.9195,24.7262,24.8873,9300.0
2010-02-24 10:00:00,30.9,30.95,30.63,30.71,17100.0,24.8873,24.9276,24.6698,24.7343,17100.0
2010-02-24 10:30:00,30.71,30.98,30.65,30.9,14600.0,24.7343,24.9517,24.6859,24.8873,14600.0
2010-02-24 11:00:00,30.87,30.97,30.85,30.9,7100.0,24.8631,24.9437,24.847,24.8873,7100.0
2010-02-24 11:30:00,30.91,30.95,30.85,30.86,2000.0,24.8953,24.9276,24.847,24.8551,2000.0
2010-02-24 12:00:00,30.89,30.89,30.82,30.84,3200.0,24.8792,24.8792,24.8228,24.839,3200.0
2010-02-24 12:30:00,30.82,30.86,30.82,30.85,1500.0,24.8228,24.8551,24.8228,24.847,1500.0
2010-02-24 13:00:00,30.85,30.91,30.85,30.89,3300.0,24.847,24.8953,24.847,24.8792,3300.0
2010-02-24 13:30:00,30.88,30.92,30.85,30.92,4000.0,24.8712,24.9034,24.847,24.9034,4000.0
2010-02-24 14:00:00,30.92,30.92,30.84,30.87,5000.0,24.9034,24.9034,24.839,24.8631,5000.0
2010-02-24 14:30:00,30.86,30.88,30.77,30.79,10400.0,24.8551,24.8712,24.7826,24.7987,10400.0
2010-02-24 15:00:00,30.78,30.86,30.78,30.83,4800.0,24.7906,24.8551,24.7906,24.8309,4800.0
2010-02-24 15:30:00,30.83,30.92,30.82,30.88,35900.0,24.8309,24.9034,24.8228,24.8712,35900.0
2010-02-25 09:30:00,30.3,30.47,30.09,30.37,20500.0,24.404,24.541,24.2349,24.4604,20500.0
2010-02-25 10:00:00,30.35,30.49,30.28,30.49,7800.0,24.4443,24.5571,24.3879,24.5571,7800.0
2010-02-25 10:30:00,30.5,30.54,30.43,30.48,14700.0,24.5651,24.5973,24.5087,24.549,14700.0
2010-02-25 11:00:00,30.49,30.53,30.44,30.52,5800.0,24.5571,24.5893,24.5168,24.5812,5800.0
2010-02-25 11:30:00,30.47,30.48,30.39,30.39,6400.0,24.541,24.549,24.4765,24.4765,6400.0
2010-02-25 12:00:00,30.39,30.49,30.39,30.48,3900.0,24.4765,24.5571,24.4765,24.549,3900.0
2010-02-25 12:30:00,30.47,30.57,30.47,30.5,7400.0,24.541,24.6215,24.541,24.5651,7400.0
2010-02-25 13:00:00,30.52,30.57,30.49,30.56,10100.0,24.5812,24.6215,24.5571,24.6134,10100.0
2010-02-25 13:30:00,30.52,30.83,30.52,30.81,4700.0,24.5812,24.8309,24.5812,24.8148,4700.0
2010-02-25 14:00:00,30.86,30.89,30.73,30.79,8200.0,24.8551,24.8792,24.7504,24.7987,8200.0
2010-02-25 14:30:00,30.8,30.98,30.75,30.97,53200.0,24.8067,24.9517,24.7665,24.9437,53200.0
2010-02-25 15:00:00,30.98,31.08,30.86,30.96,53600.0,24.9517,25.0323,24.8551,24.9356,53600.0
2010-02-25 15:30:00,30.97,31.09,30.94,31.05,44900.0,24.9437,25.0403,24.9195,25.0081,44900.0
2010-02-26 09:30:00,30.99,31.04,30.7,30.88,30800.0,24.9598,25.0,24.7262,24.8712,30800.0
2010-02-26 10:00:00,30.85,31.08,30.66,30.96,22000.0,24.847,25.0323,24.694,24.9356,22000.0
2010-02-26 10:30:00,31.03,31.17,30.94,30.94,16300.0,24.992,25.1047,24.9195,24.9195,16300.0
2010-02-26 11:00:00,30.99,31.07,30.96,30.98,4400.0,24.9598,25.0242,24.9356,24.9517,4400.0
2010-02-26 11:30:00,30.96,31.08,30.95,30.95,12400.0,24.9356,25.0323,24.9276,24.9276,12400.0
2010-02-26 12:00:00,30.95,30.97,30.85,30.87,6300.0,24.9276,24.9437,24.847,24.8631,6300.0
2010-02-26 12:30:00,30.87,30.98,30.86,30.97,10000.0,24.8631,24.9517,24.8551,24.9437,10000.0
2010-02-26 13:00:00,30.96,30.96,30.9,30.94,5700.0,24.9356,24.9356,24.8873,24.9195,5700.0
2010-02-26 13:30:00,30.97,30.99,30.95,30.99,2800.0,24.9437,24.9598,24.9276,24.9598,2800.0
2010-02-26 14:00:00,30.98,30.98,30.9,30.94,7500.0,24.9517,24.9517,24.8873,24.9195,7500.0
2010-02-26 14:30:00,30.94,30.97,30.92,30.95,4800.0,24.9195,24.9437,24.9034,24.9276,4800.0
2010-02-26 15:00:00,30.96,30.99,30.9,30.92,18700.0,24.9356,24.9598,24.8873,24.9034,18700.0
2010-02-26 15:30:00,30.95,31.06,30.87,30.98,50800.0,24.9276,25.0161,24.8631,24.9517,50800.0
2010-03-01 09:30:00,31.16,31.6,31.0,31.54,18300.0,25.0967,25.4511,24.9678,25.4027,18300.0
2010-03-01 10:00:00,31.53,31.73,31.47,31.61,15500.0,25.3947,25.5558,25.3464,25.4591,15500.0
2010-03-01 10:30:00,31.59,31.62,31.52,31.59,12800.0,25.443,25.4672,25.3866,25.443,12800.0
2010-03-01 11:00:00,31.56,31.69,31.53,31.66,10500.0,25.4189,25.5236,25.3947,25.4994,10500.0
2010-03-01 11:30:00,31.66,31.71,31.65,31.7,4500.0,25.4994,25.5397,25.4913,25.5316,4500.0
2010-03-01 12:00:00,31.7,31.77,31.69,31.7,12300.0,25.5316,25.588,25.5236,25.5316,12300.0
2010-03-01 12:30:00,31.71,31.73,31.62,31.66,14200.0,25.5397,25.5558,25.4672,25.4994,14200.0
2010-03-01 13:00:00,31.66,31.81,31.64,31.8,15000.0,25.4994,25.6202,25.4833,25.6122,15000.0
2010-03-01 13:30:00,31.81,31.83,31.78,31.81,14700.0,25.6202,25.6363,25.596,25.6202,14700.0
2010-03-01 14:00:00,31.8,31.8,31.68,31.69,30300.0,25.6122,25.6122,25.5155,25.5236,30300.0
2010-03-01 14:30:00,31.71,31.71,31.56,31.6,14400.0,25.5397,25.5397,25.4189,25.4511,14400.0
2010-03-01 15:00:00,31.6,31.63,31.48,31.48,39600.0,25.4511,25.4752,25.3544,25.3544,39600.0
2010-03-01 15:30:00,31.49,31.59,31.48,31.56,50900.0,25.3625,25.443,25.3544,25.4189,50900.0
2010-03-02 09:30:00,31.54,31.88,31.42,31.63,39500.0,25.4027,25.6766,25.3061,25.4752,39500.0
2010-03-02 10:00:00,31.61,31.64,31.42,31.52,12100.0,25.4591,25.4833,25.3061,25.3866,12100.0
2010-03-02 10:30:00,31.51,31.64,31.51,31.57,22100.0,25.3786,25.4833,25.3786,25.4269,22100.0
2010-03-02 11:00:00,31.58,31.63,31.55,31.63,11800.0,25.435,25.4752,25.4108,25.4752,11800.0
2010-03-02 11:30:00,31.63,31.76,31.58,31.76,16300.0,25.4752,25.5799,25.435,25.5799,16300.0
2010-03-02 12:00:00,31.76,31.77,31.64,31.67,9100.0,25.5799,25.588,25.4833,25.5074,9100.0
2010-03-02 12:30:00,31.67,31.7,31.64,31.68,9500.0,25.5074,25.5316,25.4833,25.5155,9500.0
2010-03-02 13:00:00,31.72,31.77,31.69,31.74,5000.0,25.5477,25.588,25.5236,25.5638,5000.0
2010-03-02 13:30:00,31.75,31.81,31.73,31.81,6200.0,25.5719,25.6202,25.5558,25.6202,6200.0
2010-03-02 14:00:00,31.81,31.9,31.77,31.84,25200.0,25.6202,25.6927,25.588,25.6444,25200.0
2010-03-02 14:30:00,31.82,31.85,31.75,31.79,10900.0,25.6283,25.6524,25.5719,25.6041,10900.0
2010-03-02 15:00:00,31.79,31.84,31.69,31.69,17600.0,25.6041,25.6444,25.5236,25.5236,17600.0
2010-03-02 15:30:00,31.71,31.76,31.61,31.72,76600.0,25.5397,25.5799,25.4591,25.5477,76600.0
2010-03-03 09:30:00,31.73,31.89,31.5,31.81,18300.0,25.5558,25.6846,25.3705,25.6202,18300.0
2010-03-03 10:00:00,31.81,31.84,31.68,31.68,18200.0,25.6202,25.6444,25.5155,25.5155,18200.0
2010-03-03 10:30:00,31.68,31.84,31.66,31.79,30400.0,25.5155,25.6444,25.4994,25.6041,30400.0
2010-03-03 11:00:00,31.8,31.9,31.79,31.84,19600.0,25.6122,25.6927,25.6041,25.6444,19600.0
2010-03-03 11:30:00,31.85,31.86,31.73,31.76,18700.0,25.6524,25.6605,25.5558,25.5799,18700.0
2010-03-03 12:00:00,31.75,31.78,31.73,31.74,12400.0,25.5719,25.596,25.5558,25.5638,12400.0
2010-03-03 12:30:00,31.76,31.76,31.6,31.63,8800.0,25.5799,25.5799,25.4511,25.4752,8800.0
2010-03-03 13:00:00,31.64,31.67,31.6,31.62,11800.0,25.4833,25.5074,25.4511,25.4672,11800.0
2010-03-03 13:30:00,31.64,31.78,31.64,31.76,13100.0,25.4833,25.596,25.4833,25.5799,13100.0
2010-03-03 14:00:00,31.76,31.82,31.62,31.63,29100.0,25.5799,25.6283,25.4672,25.4752,29100.0
2010-03-03 14:30:00,31.62,31.65,31.43,31.52,30600.0,25.4672,25.4913,25.3142,25.3866,30600.0
2010-03-03 15:00:00,31.52,31.53,31.45,31.47,51200.0,25.3866,25.3947,25.3303,25.3464,51200.0
2010-03-03 15:30:00,31.47,31.63,31.47,31.55,62700.0,25.3464,25.4752,25.3464,25.4108,62700.0
2010-03-04 09:30:00,31.6,31.76,31.6,31.73,4500.0,25.4511,25.5799,25.4511,25.5558,4500.0
2010-03-04 10:00:00,31.74,31.76,31.53,31.53,18100.0,25.5638,25.5799,25.3947,25.3947,18100.0
2010-03-04 10:30:00,31.52,31.52,31.3,31.31,24000.0,25.3866,25.3866,25.2094,25.2175,24000.0
2010-03-04 11:00:00,31.3,31.48,31.28,31.45,24500.0,25.2094,25.3544,25.1933,25.3303,24500.0
2010-03-04 11:30:00,31.43,31.43,31.32,31.33,19700.0,25.3142,25.3142,25.2256,25.2336,19700.0
2010-03-04 12:00:00,31.32,31.38,31.31,31.37,28200.0,25.2256,25.2739,25.2175,25.2658,28200.0
2010-03-04 12:30:00,31.36,31.39,31.27,31.27,18900.0,25.2578,25.2819,25.1853,25.1853,18900.0
2010-03-04 13:00:00,31.26,31.31,31.17,31.19,27500.0,25.1772,25.2175,25.1047,25.1209,27500.0
2010-03-04 13:30:00,31.19,31.21,31.11,31.2,32300.0,25.1209,25.137,25.0564,25.1289,32300.0
2010-03-04 14:00:00,31.18,31.31,31.17,31.29,27500.0,25.1128,25.2175,25.1047,25.2014,27500.0
2010-03-04 14:30:00,31.28,31.31,31.27,31.29,25000.0,25.1933,25.2175,25.1853,25.2014,25000.0
2010-03-04 15:00:00,31.28,31.32,31.25,31.31,41800.0,25.1933,25.2256,25.1692,25.2175,41800.0
2010-03-04 15:30:00,31.32,31.39,31.28,31.33,63300.0,25.2256,25.2819,25.1933,25.2336,63300.0
2010-03-05 09:30:00,31.57,31.73,31.43,31.73,10200.0,25.4269,25.5558,25.3142,25.5558,10200.0
2010-03-05 10:00:00,31.74,31.91,31.73,31.89,17300.0,25.5638,25.7007,25.5558,25.6846,17300.0
2010-03-05 10:30:00,31.89,31.93,31.86,31.88,10400.0,25.6846,25.7169,25.6605,25.6766,10400.0
2010-03-05 11:00:00,31.88,31.96,31.88,31.93,6600.0,25.6766,25.741,25.6766,25.7169,6600.0
2010-03-05 11:30:00,31.92,31.93,31.88,31.89,7400.0,25.7088,25.7169,25.6766,25.6846,7400.0
2010-03-05 12:00:00,31.9,31.97,31.88,31.96,11800.0,25.6927,25.7491,25.6766,25.741,11800.0
2010-03-05 12:30:00,31.93,31.98,31.92,31.94,4300.0,25.7169,25.7571,25.7088,25.7249,4300.0
2010-03-05 13:00:00,31.95,31.98,31.93,31.95,3300.0,25.733,25.7571,25.7169,25.733,3300.0
2010-03-05 13:30:00,31.96,31.97,31.93,31.96,7400.0,25.741,25.7491,25.7169,25.741,7400.0
2010-03-05 14:00:00,31.95,31.99,31.92,31.94,8900.0,25.733,25.7652,25.7088,25.7249,8900.0
2010-03-05 14:30:00,31.95,32.0,31.92,31.99,5100.0,25.733,25.7732,25.7088,25.7652,5100.0
2010-03-05 15:00:00,31.99,32.05,31.99,31.99,11800.0,25.7652,25.8135,25.7652,25.7652,11800.0
2010-03-05 15:30:00,31.98,32.16,31.98,32.13,29300.0,25.7571,25.9021,25.7571,25.8779,29300.0
2010-03-08 09:30:00,32.08,32.21,32.06,32.12,6000.0,25.8377,25.9424,25.8216,25.8699,6000.0
2010-03-08 10:00:00,32.12,32.2,32.02,32.16,30500.0,25.8699,25.9343,25.7893,25.9021,30500.0
2010-03-08 10:30:00,32.18,32.18,32.09,32.09,18900.0,25.9182,25.9182,25.8457,25.8457,18900.0
2010-03-08 11:00:00,32.1,32.13,32.03,32.05,18200.0,25.8538,25.8779,25.7974,25.8135,18200.0
2010-03-08 11:30:00,32.02,32.1,31.97,32.07,14700.0,25.7893,25.8538,25.7491,25.8296,14700.0
2010-03-08 12:00:00,32.05,32.21,32.04,32.19,29700.0,25.8135,25.9424,25.8055,25.9263,29700.0
2010-03-08 12:30:00,32.19,32.23,32.17,32.19,29400.0,25.9263,25.9585,25.9102,25.9263,29400.0
2010-03-08 13:00:00,32.22,32.27,32.18,32.24,24700.0,25.9504,25.9907,25.9182,25.9665,24700.0
2010-03-08 13:30:00,32.22,32.28,32.22,32.25,16900.0,25.9504,25.9988,25.9504,25.9746,16900.0
2010-03-08 14:00:00,32.26,32.28,32.24,32.26,20200.0,25.9826,25.9988,25.9665,25.9826,20200.0
2010-03-08 14:30:00,32.27,32.29,32.23,32.27,25400.0,25.9907,26.0068,25.9585,25.9907,25400.0
2010-03-08 15:00:00,32.25,32.28,32.22,32.27,15600.0,25.9746,25.9988,25.9504,25.9907,15600.0
2010-03-08 15:30:00,32.26,32.3,32.24,32.28,25500.0,25.9826,26.0149,25.9665,25.9988,25500.0
2010-03-09 09:30:00,32.17,32.35,31.84,32.31,11500.0,25.9102,26.0551,25.6444,26.0229,11500.0
2010-03-09 10:00:00,32.3,32.4,32.3,32.36,10500.0,26.0149,26.0954,26.0149,26.0632,10500.0
2010-03-09 10:30:00,32.34,32.38,32.32,32.35,9100.0,26.0471,26.0793,26.031,26.0551,9100.0
2010-03-09 11:00:00,32.37,32.38,32.28,32.35,22500.0,26.0712,26.0793,25.9988,26.0551,22500.0
2010-03-09 11:30:00,32.35,32.42,32.31,32.42,29200.0,26.0551,26.1115,26.0229,26.1115,29200.0
2010-03-09 12:00:00,32.4,32.49,32.39,32.46,5200.0,26.0954,26.1679,26.0873,26.1437,5200.0
2010-03-09 12:30:00,32.45,32.45,32.4,32.45,6100.0,26.1357,26.1357,26.0954,26.1357,6100.0
2010-03-09 13:00:00,32.45,32.46,32.4,32.43,6000.0,26.1357,26.1437,26.0954,26.1196,6000.0
2010-03-09 13:30:00,32.43,32.45,32.4,32.42,7100.0,26.1196,26.1357,26.0954,26.1115,7100.0
2010-03-09 14:00:00,32.41,32.44,32.4,32.43,9500.0,26.1035,26.1276,26.0954,26.1196,9500.0
2010-03-09 14:30:00,32.42,32.45,32.35,32.36,11400.0,26.1115,26.1357,26.0551,26.0632,11400.0
2010-03-09 15:00:00,32.38,32.41,32.23,32.27,15900.0,26.0793,26.1035,25.9585,25.9907,15900.0
2010-03-09 15:30:00,32.27,32.43,32.27,32.42,29900.0,25.9907,26.1196,25.9907,26.1115,29900.0
2010-03-10 09:30:00,32.36,32.48,32.23,32.42,9200.0,26.0632,26.1598,25.9585,26.1115,9200.0
2010-03-10 10:00:00,32.45,32.54,32.42,32.49,8800.0,26.1357,26.2082,26.1115,26.1679,8800.0
2010-03-10 10:30:00,32.53,32.61,32.49,32.53,8400.0,26.2001,26.2645,26.1679,26.2001,8400.0
2010-03-10 11:00:00,32.57,32.63,32.55,32.62,10500.0,26.2323,26.2806,26.2162,26.2726,10500.0
2010-03-10 11:30:00,32.61,32.65,32.47,32.54,13300.0,26.2645,26.2968,26.1518,26.2082,13300.0
2010-03-10 12:00:00,32.55,32.56,32.37,32.38,5600.0,26.2162,26.2243,26.0712,26.0793,5600.0
2010-03-10 12:30:00,32.33,32.51,32.33,32.5,6300.0,26.039,26.184,26.039,26.1759,6300.0
2010-03-10 13:00:00,32.5,32.56,32.44,32.46,14100.0,26.1759,26.2243,26.1276,26.1437,14100.0
2010-03-10 13:30:00,32.47,32.52,32.43,32.43,11200.0,26.1518,26.1921,26.1196,26.1196,11200.0
2010-03-10 14:00:00,32.42,32.53,32.42,32.52,12100.0,26.1115,26.2001,26.1115,26.1921,12100.0
2010-03-10 14:30:00,32.53,32.54,32.44,32.45,19700.0,26.2001,26.2082,26.1276,26.1357,19700.0
2010-03-10 15:00:00,32.46,32.58,32.46,32.55,31400.0,26.1437,26.2404,26.1437,26.2162,31400.0
2010-03-10 15:30:00,32.53,32.67,32.5,32.65,61800.0,26.2001,26.3129,26.1759,26.2968,61800.0
2010-03-11 09:30:00,32.43,32.59,32.3,32.46,16100.0,26.1196,26.2484,26.0149,26.1437,16100.0
2010-03-11 10:00:00,32.47,32.68,32.47,32.62,18300.0,26.1518,26.3209,26.1518,26.2726,18300.0
2010-03-11 10:30:00,32.62,32.76,32.59,32.76,19200.0,26.2726,26.3854,26.2484,26.3854,19200.0
2010-03-11 11:00:00,32.76,32.8,32.73,32.78,23600.0,26.3854,26.4176,26.3612,26.4015,23600.0
2010-03-11 11:30:00,32.77,32.77,32.67,32.67,12000.0,26.3934,26.3934,26.3129,26.3129,12000.0
2010-03-11 12:00:00,32.67,32.67,32.55,32.63,21300.0,26.3129,26.3129,26.2162,26.2806,21300.0
2010-03-11 12:30:00,32.62,32.71,32.61,32.7,18200.0,26.2726,26.3451,26.2645,26.337,18200.0
2010-03-11 13:00:00,32.7,32.71,32.65,32.69,16400.0,26.337,26.3451,26.2968,26.329,16400.0
2010-03-11 13:30:00,32.69,32.72,32.62,32.67,12000.0,26.329,26.3531,26.2726,26.3129,12000.0
2010-03-11 14:00:00,32.67,32.68,32.61,32.67,17100.0,26.3129,26.3209,26.2645,26.3129,17100.0
2010-03-11 14:30:00,32.67,32.73,32.67,32.72,11200.0,26.3129,26.3612,26.3129,26.3531,11200.0
2010-03-11 15:00:00,32.71,32.85,32.71,32.84,35600.0,26.3451,26.4578,26.3451,26.4498,35600.0
2010-03-11 15:30:00,32.84,33.0,32.81,32.99,94100.0,26.4498,26.5786,26.4256,26.5706,94100.0
2010-03-12 09:30:00,33.0,33.0,32.7,32.78,27000.0,26.5786,26.5786,26.337,26.4015,27000.0
2010-03-12 10:00:00,32.78,32.78,32.55,32.76,23700.0,26.4015,26.4015,26.2162,26.3854,23700.0
2010-03-12 10:30:00,32.79,32.84,32.74,32.82,26400.0,26.4095,26.4498,26.3692,26.4337,26400.0
2010-03-12 11:00:00,32.81,32.98,32.8,32.93,9800.0,26.4256,26.5625,26.4176,26.5223,9800.0
2010-03-12 11:30:00,32.92,32.93,32.86,32.87,10600.0,26.5142,26.5223,26.4659,26.4739,10600.0
2010-03-12 12:00:00,32.88,32.88,32.79,32.81,48300.0,26.482,26.482,26.4095,26.4256,48300.0
2010-03-12 12:30:00,32.8,32.81,32.73,32.78,29200.0,26.4176,26.4256,26.3612,26.4015,29200.0
2010-03-12 13:00:00,32.8,32.8,32.7,32.72,16900.0,26.4176,26.4176,26.337,26.3531,16900.0
2010-03-12 13:30:00,32.73,32.77,32.69,32.69,43200.0,26.3612,26.3934,26.329,26.329,43200.0
2010-03-12 14:00:00,32.7,32.71,32.64,32.66,12500.0,26.337,26.3451,26.2887,26.3048,12500.0
2010-03-12 14:30:00,32.66,32.71,32.62,32.68,13400.0,26.3048,26.3451,26.2726,26.3209,13400.0
2010-03-12 15:00:00,32.68,32.72,32.65,32.68,11600.0,26.3209,26.3531,26.2968,26.3209,11600.0
2010-03-12 15:30:00,32.66,32.8,32.66,32.8,90200.0,26.3048,26.4176,26.3048,26.4176,90200.0
2010-03-15 09:30:00,32.85,32.94,32.77,32.83,14400.0,26.4578,26.5303,26.3934,26.4417,14400.0
2010-03-15 10:00:00,32.77,32.97,32.68,32.94,24700.0,26.3934,26.5545,26.3209,26.5303,24700.0
2010-03-15 10:30:00,32.94,32.99,32.83,32.99,8900.0,26.5303,26.5706,26.4417,26.5706,8900.0
2010-03-15 11:00:00,32.99,33.03,32.79,32.79,62700.0,26.5706,26.6028,26.4095,26.4095,62700.0
2010-03-15 11:30:00,32.79,32.9,32.77,32.85,22800.0,26.4095,26.4981,26.3934,26.4578,22800.0
2010-03-15 12:00:00,32.81,32.87,32.77,32.83,9100.0,26.4256,26.4739,26.3934,26.4417,9100.0
2010-03-15 12:30:00,32.82,32.85,32.76,32.78,23300.0,26.4337,26.4578,26.3854,26.4015,23300.0
2010-03-15 13:00:00,32.77,32.88,32.76,32.79,10900.0,26.3934,26.482,26.3854,26.4095,10900.0
2010-03-15 13:30:00,32.79,32.86,32.78,32.78,9400.0,26.4095,26.4659,26.4015,26.4015,9400.0
2010-03-15 14:00:00,32.77,32.77,32.6,32.6,55200.0,26.3934,26.3934,26.2565,26.2565,55200.0
2010-03-15 14:30:00,32.62,32.67,32.56,32.63,27200.0,26.2726,26.3129,26.2243,26.2806,27200.0
2010-03-15 15:00:00,32.64,32.71,32.61,32.69,50900.0,26.2887,26.3451,26.2645,26.329,50900.0
2010-03-15 15:30:00,32.69,32.75,32.65,32.69,75900.0,26.329,26.3773,26.2968,26.329,75900.0
2010-03-16 09:30:00,32.71,32.78,32.57,32.64,12600.0,26.3451,26.4015,26.2323,26.2887,12600.0
2010-03-16 10:00:00,32.64,32.69,32.55,32.65,18800.0,26.2887,26.329,26.2162,26.2968,18800.0
2010-03-16 10:30:00,32.63,32.72,32.54,32.72,21000.0,26.2806,26.3531,26.2082,26.3531,21000.0
2010-03-16 11:00:00,32.72,32.74,32.62,32.64,24500.0,26.3531,26.3692,26.2726,26.2887,24500.0
2010-03-16 11:30:00,32.68,32.68,32.59,32.66,20600.0,26.3209,26.3209,26.2484,26.3048,20600.0
2010-03-16 12:00:00,32.65,32.67,32.59,32.6,12000.0,26.2968,26.3129,26.2484,26.2565,12000.0
2010-03-16 12:30:00,32.59,32.6,32.53,32.53,8100.0,26.2484,26.2565,26.2001,26.2001,8100.0
2010-03-16 13:00:00,32.53,32.6,32.53,32.56,10300.0,26.2001,26.2565,26.2001,26.2243,10300.0
2010-03-16 13:30:00,32.57,32.59,32.51,32.51,12200.0,26.2323,26.2484,26.184,26.184,12200.0
2010-03-16 14:00:00,32.51,32.58,32.48,32.54,21000.0,26.184,26.2404,26.1598,26.2082,21000.0
2010-03-16 14:30:00,32.55,32.56,32.39,32.49,27200.0,26.2162,26.2243,26.0873,26.1679,27200.0
2010-03-16 15:00:00,32.48,32.5,32.43,32.49,36300.0,26.1598,26.1759,26.1196,26.1679,36300.0
2010-03-16 15:30:00,32.48,32.62,32.48,32.58,49400.0,26.1598,26.2726,26.1598,26.2404,49400.0
2010-03-17 09:30:00,32.71,33.06,32.71,33.06,20000.0,26.3451,26.627,26.3451,26.627,20000.0
2010-03-17 10:00:00,33.07,33.07,32.95,32.97,15100.0,26.635,26.635,26.5384,26.5545,15100.0
2010-03-17 10:30:00,32.98,33.02,32.94,33.02,6400.0,26.5625,26.5948,26.5303,26.5948,6400.0
2010-03-17 11:00:00,33.01,33.05,32.93,33.03,30500.0,26.5867,26.6189,26.5223,26.6028,30500.0
2010-03-17 11:30:00,33.04,33.06,32.99,33.01,23200.0,26.6109,26.627,26.5706,26.5867,23200.0
2010-03-17 12:00:00,33.01,33.05,32.94,32.96,52200.0,26.5867,26.6189,26.5303,26.5464,52200.0
2010-03-17 12:30:00,32.96,33.0,32.94,32.98,26800.0,26.5464,26.5786,26.5303,26.5625,26800.0
2010-03-17 13:00:00,32.97,33.11,32.97,33.08,9700.0,26.5545,26.6672,26.5545,26.6431,9700.0
2010-03-17 13:30:00,33.08,33.09,32.99,33.02,37700.0,26.6431,26.6511,26.5706,26.5948,37700.0
2010-03-17 14:00:00,33.02,33.04,32.99,32.99,19400.0,26.5948,26.6109,26.5706,26.5706,19400.0
2010-03-17 14:30:00,32.99,32.99,32.79,32.8,39000.0,26.5706,26.5706,26.4095,26.4176,39000.0
2010-03-17 15:00:00,32.8,32.91,32.76,32.77,60200.0,26.4176,26.5062,26.3854,26.3934,60200.0
2010-03-17 15:30:00,32.78,32.82,32.73,32.8,71600.0,26.4015,26.4337,26.3612,26.4176,71600.0
2010-03-18 09:30:00,32.93,32.93,32.78,32.83,19400.0,26.5223,26.5223,26.4015,26.4417,19400.0
2010-03-18 10:00:00,32.85,32.98,32.78,32.81,27400.0,26.4578,26.5625,26.4015,26.4256,27400.0
2010-03-18 10:30:00,32.81,32.86,32.73,32.86,18300.0,26.4256,26.4659,26.3612,26.4659,18300.0
2010-03-18 11:00:00,32.87,32.9,32.81,32.81,15600.0,26.4739,26.4981,26.4256,26.4256,15600.0
2010-03-18 11:30:00,32.81,32.81,32.62,32.65,11900.0,26.4256,26.4256,26.2726,26.2968,11900.0
2010-03-18 12:00:00,32.63,32.65,32.54,32.59,23700.0,26.2806,26.2968,26.2082,26.2484,23700.0
2010-03-18 12:30:00,32.61,32.61,32.51,32.51,20500.0,26.2645,26.2645,26.184,26.184,20500.0
2010-03-18 13:00:00,32.51,32.52,32.44,32.48,36500.0,26.184,26.1921,26.1276,26.1598,36500.0
2010-03-18 13:30:00,32.45,32.5,32.41,32.45,34600.0,26.1357,26.1759,26.1035,26.1357,34600.0
2010-03-18 14:00:00,32.45,32.49,32.34,32.36,40300.0,26.1357,26.1679,26.0471,26.0632,40300.0
2010-03-18 14:30:00,32.36,32.38,32.2,32.29,50200.0,26.0632,26.0793,25.9343,26.0068,50200.0
2010-03-18 15:00:00,32.3,32.34,32.22,32.32,73200.0,26.0149,26.0471,25.9504,26.031,73200.0
2010-03-18 15:30:00,32.33,32.36,32.24,32.24,128500.0,26.039,26.0632,25.9665,25.9665,128500.0
2010-03-19 09:30:00,32.39,32.61,32.25,32.41,132400.0,26.0873,26.2645,25.9746,26.1035,132400.0
2010-03-19 10:00:00,32.41,32.44,32.29,32.31,29400.0,26.1035,26.1276,26.0068,26.0229,29400.0
2010-03-19 10:30:00,32.31,32.35,32.24,32.34,29800.0,26.0229,26.0551,25.9665,26.0471,29800.0
2010-03-19 11:00:00,32.32,32.33,32.22,32.27,34500.0,26.031,26.039,25.9504,25.9907,34500.0
2010-03-19 11:30:00,32.28,32.3,32.25,32.3,13500.0,25.9988,26.0149,25.9746,26.0149,13500.0
2010-03-19 12:00:00,32.3,32.3,32.16,32.16,19300.0,26.0149,26.0149,25.9021,25.9021,19300.0
2010-03-19 12:30:00,32.15,32.2,32.13,32.19,11200.0,25.894,25.9343,25.8779,25.9263,11200.0
2010-03-19 13:00:00,32.2,32.2,32.18,32.2,10900.0,25.9343,25.9343,25.9182,25.9343,10900.0
2010-03-19 13:30:00,32.19,32.23,32.16,32.2,50400.0,25.9263,25.9585,25.9021,25.9343,50400.0
2010-03-19 14:00:00,32.2,32.25,32.2,32.25,14200.0,25.9343,25.9746,25.9343,25.9746,14200.0
2010-03-19 14:30:00,32.23,32.24,32.15,32.15,20900.0,25.9585,25.9665,25.894,25.894,20900.0
2010-03-19 15:00:00,32.14,32.17,32.09,32.1,32200.0,25.886,25.9102,25.8457,25.8538,32200.0
2010-03-19 15:30:00,32.09,32.17,32.02,32.06,105800.0,25.8457,25.9102,25.7893,25.8216,105800.0
2010-03-22 09:30:00,31.82,32.28,31.82,32.27,16200.0,25.6283,25.9988,25.6283,25.9907,16200.0
2010-03-22 10:00:00,32.25,32.37,32.04,32.36,13500.0,25.9746,26.0712,25.8055,26.0632,13500.0
2010-03-22 10:30:00,32.38,32.44,32.27,32.44,12900.0,26.0793,26.1276,25.9907,26.1276,12900.0
2010-03-22 11:00:00,32.44,32.53,32.42,32.46,15600.0,26.1276,26.2001,26.1115,26.1437,15600.0
2010-03-22 11:30:00,32.46,32.53,32.41,32.48,11500.0,26.1437,26.2001,26.1035,26.1598,11500.0
2010-03-22 12:00:00,32.5,32.51,32.42,32.48,9400.0,26.1759,26.184,26.1115,26.1598,9400.0
2010-03-22 12:30:00,32.49,32.56,32.46,32.51,10100.0,26.1679,26.2243,26.1437,26.184,10100.0
2010-03-22 13:00:00,32.51,32.57,32.51,32.51,8600.0,26.184,26.2323,26.184,26.184,8600.0
2010-03-22 13:30:00,32.5,32.56,32.49,32.54,12000.0,26.1759,26.2243,26.1679,26.2082,12000.0
2010-03-22 14:00:00,32.49,32.54,32.43,32.54,9700.0,26.1679,26.2082,26.1196,26.2082,9700.0
2010-03-22 14:30:00,32.54,32.57,32.48,32.48,9600.0,26.2082,26.2323,26.1598,26.1598,9600.0
2010-03-22 15:00:00,32.5,32.57,32.46,32.46,20800.0,26.1759,26.2323,26.1437,26.1437,20800.0
2010-03-22 15:30:00,32.46,32.49,32.41,32.44,33000.0,26.1437,26.1679,26.1035,26.1276,33000.0
2010-03-23 09:30:00,32.53,32.59,32.35,32.57,9400.0,26.2001,26.2484,26.0551,26.2323,9400.0
2010-03-23 10:00:00,32.64,32.83,32.52,32.81,17700.0,26.2887,26.4417,26.1921,26.4256,17700.0
2010-03-23 10:30:00,32.78,32.78,32.56,32.56,12900.0,26.4015,26.4015,26.2243,26.2243,12900.0
2010-03-23 11:00:00,32.55,32.62,32.48,32.6,10400.0,26.2162,26.2726,26.1598,26.2565,10400.0
2010-03-23 11:30:00,32.61,32.68,32.58,32.66,10900.0,26.2645,26.3209,26.2404,26.3048,10900.0
2010-03-23 12:00:00,32.68,32.77,32.66,32.75,7700.0,26.3209,26.3934,26.3048,26.3773,7700.0
2010-03-23 12:30:00,32.74,32.8,32.72,32.8,5900.0,26.3692,26.4176,26.3531,26.4176,5900.0
2010-03-23 13:00:00,32.79,32.83,32.76,32.81,5300.0,26.4095,26.4417,26.3854,26.4256,5300.0
2010-03-23 13:30:00,32.8,32.8,32.71,32.71,5100.0,26.4176,26.4176,26.3451,26.3451,5100.0
2010-03-23 14:00:00,32.71,32.88,32.71,32.85,8300.0,26.3451,26.482,26.3451,26.4578,8300.0
2010-03-23 14:30:00,32.84,32.87,32.79,32.86,8800.0,26.4498,26.4739,26.4095,26.4659,8800.0
2010-03-23 15:00:00,32.87,33.1,32.85,33.1,17300.0,26.4739,26.6592,26.4578,26.6592,17300.0
2010-03-23 15:30:00,33.1,33.15,33.05,33.12,40500.0,26.6592,26.6995,26.6189,26.6753,40500.0
2010-03-24 09:30:00,32.96,33.07,32.75,32.78,7400.0,26.5464,26.635,26.3773,26.4015,7400.0
2010-03-24 10:00:00,32.74,32.85,32.67,32.75,18500.0,26.3692,26.4578,26.3129,26.3773,18500.0
2010-03-24 10:30:00,32.73,32.78,32.69,32.7,7000.0,26.3612,26.4015,26.329,26.337,7000.0
2010-03-24 11:00:00,32.68,32.68,32.54,32.55,11800.0,26.3209,26.3209,26.2082,26.2162,11800.0
2010-03-24 11:30:00,32.55,32.55,32.48,32.53,15800.0,26.2162,26.2162,26.1598,26.2001,15800.0
2010-03-24 12:00:00,32.53,32.58,32.49,32.55,24500.0,26.2001,26.2404,26.1679,26.2162,24500.0
2010-03-24 12:30:00,32.58,32.66,32.58,32.61,12700.0,26.2404,26.3048,26.2404,26.2645,12700.0
2010-03-24 13:00:00,32.64,32.64,32.5,32.56,18600.0,26.2887,26.2887,26.1759,26.2243,18600.0
2010-03-24 13:30:00,32.57,32.61,32.53,32.55,12000.0,26.2323,26.2645,26.2001,26.2162,12000.0
2010-03-24 14:00:00,32.6,32.64,32.51,32.58,15500.0,26.2565,26.2887,26.184,26.2404,15500.0
2010-03-24 14:30:00,32.55,32.61,32.53,32.55,15600.0,26.2162,26.2645,26.2001,26.2162,15600.0
2010-03-24 15:00:00,32.54,32.61,32.52,32.54,18600.0,26.2082,26.2645,26.1921,26.2082,18600.0
2010-03-24 15:30:00,32.55,32.65,32.54,32.57,40900.0,26.2162,26.2968,26.2082,26.2323,40900.0
2010-03-25 09:30:00,32.87,32.87,32.64,32.73,10600.0,26.4739,26.4739,26.2887,26.3612,10600.0
2010-03-25 10:00:00,32.77,32.77,32.52,32.58,21000.0,26.3934,26.3934,26.1921,26.2404,21000.0
2010-03-25 10:30:00,32.56,32.6,32.42,32.45,22700.0,26.2243,26.2565,26.1115,26.1357,22700.0
2010-03-25 11:00:00,32.46,32.55,32.44,32.5,36600.0,26.1437,26.2162,26.1276,26.1759,36600.0
2010-03-25 11:30:00,32.5,32.55,32.47,32.48,26200.0,26.1759,26.2162,26.1518,26.1598,26200.0
2010-03-25 12:00:00,32.47,32.5,32.36,32.49,17200.0,26.1518,26.1759,26.0632,26.1679,17200.0
2010-03-25 12:30:00,32.5,32.52,32.45,32.47,21400.0,26.1759,26.1921,26.1357,26.1518,21400.0
2010-03-25 13:00:00,32.47,32.54,32.46,32.53,6200.0,26.1518,26.2082,26.1437,26.2001,6200.0
2010-03-25 13:30:00,32.54,32.54,32.36,32.41,30500.0,26.2082,26.2082,26.0632,26.1035,30500.0
2010-03-25 14:00:00,32.39,32.5,32.36,32.36,12300.0,26.0873,26.1759,26.0632,26.0632,12300.0
2010-03-25 14:30:00,32.36,32.46,32.34,32.39,22900.0,26.0632,26.1437,26.0471,26.0873,22900.0
2010-03-25 15:00:00,32.39,32.49,32.36,32.36,35900.0,26.0873,26.1679,26.0632,26.0632,35900.0
2010-03-25 15:30:00,32.36,32.36,32.17,32.24,175800.0,26.0632,26.0632,25.9102,25.9665,175800.0
2010-03-26 09:30:00,32.31,32.5,32.16,32.37,52200.0,26.0229,26.1759,25.9021,26.0712,52200.0
2010-03-26 10:00:00,32.4,32.62,32.39,32.59,18100.0,26.0954,26.2726,26.0873,26.2484,18100.0
2010-03-26 10:30:00,32.6,32.65,32.45,32.48,5100.0,26.2565,26.2968,26.1357,26.1598,5100.0
2010-03-26 11:00:00,32.48,32.63,32.48,32.56,6400.0,26.1598,26.2806,26.1598,26.2243,6400.0
2010-03-26 11:30:00,32.58,32.63,32.52,32.55,16800.0,26.2404,26.2806,26.1921,26.2162,16800.0
2010-03-26 12:00:00,32.56,32.62,32.48,32.49,10600.0,26.2243,26.2726,26.1598,26.1679,10600.0
2010-03-26 12:30:00,32.49,32.54,32.47,32.52,28500.0,26.1679,26.2082,26.1518,26.1921,28500.0
2010-03-26 13:00:00,32.53,32.61,32.51,32.57,31000.0,26.2001,26.2645,26.184,26.2323,31000.0
2010-03-26 13:30:00,32.57,32.69,32.57,32.66,13100.0,26.2323,26.329,26.2323,26.3048,13100.0
2010-03-26 14:00:00,32.65,32.75,32.59,32.74,21000.0,26.2968,26.3773,26.2484,26.3692,21000.0
2010-03-26 14:30:00,32.75,32.75,32.64,32.7,34200.0,26.3773,26.3773,26.2887,26.337,34200.0
2010-03-26 15:00:00,32.69,32.73,32.61,32.71,34600.0,26.329,26.3612,26.2645,26.3451,34600.0
2010-03-26 15:30:00,32.71,32.85,32.71,32.8,75800.0,26.3451,26.4578,26.3451,26.4176,75800.0
2010-03-29 09:30:00,32.82,32.97,32.79,32.85,24500.0,26.4337,26.5545,26.4095,26.4578,24500.0
2010-03-29 10:00:00,32.81,32.86,32.77,32.85,8300.0,26.4256,26.4659,26.3934,26.4578,8300.0
2010-03-29 10:30:00,32.85,32.86,32.75,32.83,20000.0,26.4578,26.4659,26.3773,26.4417,20000.0
2010-03-29 11:00:00,32.85,32.97,32.82,32.95,6600.0,26.4578,26.5545,26.4337,26.5384,6600.0
2010-03-29 11:30:00,32.95,32.95,32.83,32.88,7600.0,26.5384,26.5384,26.4417,26.482,7600.0
2010-03-29 12:00:00,32.89,33.05,32.84,33.05,34100.0,26.4901,26.6189,26.4498,26.6189,34100.0
2010-03-29 12:30:00,33.03,33.07,33.01,33.05,18100.0,26.6028,26.635,26.5867,26.6189,18100.0
2010-03-29 13:00:00,33.05,33.12,33.01,33.11,24600.0,26.6189,26.6753,26.5867,26.6672,24600.0
2010-03-29 13:30:00,33.11,33.12,33.02,33.06,21200.0,26.6672,26.6753,26.5948,26.627,21200.0
2010-03-29 14:00:00,33.07,33.07,32.94,32.97,33500.0,26.635,26.635,26.5303,26.5545,33500.0
2010-03-29 14:30:00,32.96,33.05,32.94,33.02,26600.0,26.5464,26.6189,26.5303,26.5948,26600.0
2010-03-29 15:00:00,33.05,33.09,32.99,33.08,21700.0,26.6189,26.6511,26.5706,26.6431,21700.0
2010-03-29 15:30:00,33.09,33.22,33.06,33.2,88700.0,26.6511,26.7558,26.627,26.7397,88700.0
2010-03-30 09:30:00,33.12,33.43,33.09,33.39,14100.0,26.6753,26.925,26.6511,26.8928,14100.0
2010-03-30 10:00:00,33.39,33.55,33.38,33.48,23300.0,26.8928,27.0216,26.8847,26.9652,23300.0
2010-03-30 10:30:00,33.48,33.6,33.47,33.52,10900.0,26.9652,27.0619,26.9572,26.9975,10900.0
2010-03-30 11:00:00,33.5,33.5,33.2,33.22,19400.0,26.9814,26.9814,26.7397,26.7558,19400.0
2010-03-30 11:30:00,33.25,33.27,33.2,33.24,14600.0,26.78,26.7961,26.7397,26.7719,14600.0
2010-03-30 12:00:00,33.24,33.35,33.24,33.33,18900.0,26.7719,26.8605,26.7719,26.8444,18900.0
2010-03-30 12:30:00,33.33,33.45,33.33,33.43,18200.0,26.8444,26.9411,26.8444,26.925,18200.0
2010-03-30 13:00:00,33.42,33.45,33.38,33.4,24000.0,26.9169,26.9411,26.8847,26.9008,24000.0
2010-03-30 13:30:00,33.4,33.41,33.32,33.4,14900.0,26.9008,26.9089,26.8364,26.9008,14900.0
2010-03-30 14:00:00,33.41,33.41,33.33,33.35,11600.0,26.9089,26.9089,26.8444,26.8605,11600.0
2010-03-30 14:30:00,33.35,33.51,33.35,33.48,17200.0,26.8605,26.9894,26.8605,26.9652,17200.0
2010-03-30 15:00:00,33.49,33.53,33.44,33.46,41200.0,26.9733,27.0055,26.933,26.9491,41200.0
2010-03-30 15:30:00,33.46,33.46,33.39,33.39,36700.0,26.9491,26.9491,26.8928,26.8928,36700.0
2010-03-31 09:30:00,33.4,33.66,33.39,33.44,27700.0,26.9008,27.1102,26.8928,26.933,27700.0
2010-03-31 10:00:00,33.47,33.62,33.45,33.62,9700.0,26.9572,27.078,26.9411,27.078,9700.0
2010-03-31 10:30:00,33.6,33.64,33.49,33.57,9100.0,27.0619,27.0941,26.9733,27.0377,9100.0
2010-03-31 11:00:00,33.55,33.55,33.47,33.5,5500.0,27.0216,27.0216,26.9572,26.9814,5500.0
2010-03-31 11:30:00,33.52,33.62,33.52,33.55,6300.0,26.9975,27.078,26.9975,27.0216,6300.0
2010-03-31 12:00:00,33.59,33.61,33.51,33.56,11900.0,27.0538,27.07,26.9894,27.0297,11900.0
2010-03-31 12:30:00,33.53,33.56,33.48,33.49,4500.0,27.0055,27.0297,26.9652,26.9733,4500.0
2010-03-31 13:00:00,33.49,33.49,33.47,33.49,4400.0,26.9733,26.9733,26.9572,26.9733,4400.0
2010-03-31 13:30:00,33.49,33.51,33.47,33.48,6300.0,26.9733,26.9894,26.9572,26.9652,6300.0
2010-03-31 14:00:00,33.48,33.58,33.47,33.55,13600.0,26.9652,27.0458,26.9572,27.0216,13600.0
2010-03-31 14:30:00,33.57,33.59,33.38,33.42,10800.0,27.0377,27.0538,26.8847,26.9169,10800.0
2010-03-31 15:00:00,33.42,33.42,33.31,33.36,17500.0,26.9169,26.9169,26.8283,26.8686,17500.0
2010-03-31 15:30:00,33.37,33.38,33.09,33.09,53000.0,26.8767,26.8847,26.6511,26.6511,53000.0
2010-04-01 09:30:00,33.33,33.58,33.27,33.44,15800.0,26.8444,27.0458,26.7961,26.933,15800.0
2010-04-01 10:00:00,33.44,33.5,33.25,33.31,27000.0,26.933,26.9814,26.78,26.8283,27000.0
2010-04-01 10:30:00,33.29,33.31,33.21,33.3,14800.0,26.8122,26.8283,26.7478,26.8203,14800.0
2010-04-01 11:00:00,33.29,33.3,33.14,33.22,11400.0,26.8122,26.8203,26.6914,26.7558,11400.0
2010-04-01 11:30:00,33.22,33.26,33.14,33.16,14900.0,26.7558,26.7881,26.6914,26.7075,14900.0
2010-04-01 12:00:00,33.17,33.22,33.08,33.09,20300.0,26.7156,26.7558,26.6431,26.6511,20300.0
2010-04-01 12:30:00,33.08,33.13,33.05,33.1,8500.0,26.6431,26.6834,26.6189,26.6592,8500.0
2010-04-01 13:00:00,33.1,33.11,33.05,33.11,12000.0,26.6592,26.6672,26.6189,26.6672,12000.0
2010-04-01 13:30:00,33.12,33.12,33.0,33.09,26900.0,26.6753,26.6753,26.5786,26.6511,26900.0
2010-04-01 14:00:00,33.07,33.17,33.04,33.14,13000.0,26.635,26.7156,26.6109,26.6914,13000.0
2010-04-01 14:30:00,33.14,33.15,32.91,33.06,13900.0,26.6914,26.6995,26.5062,26.627,13900.0
2010-04-01 15:00:00,33.09,33.14,33.06,33.11,13500.0,26.6511,26.6914,26.627,26.6672,13500.0
2010-04-01 15:30:00,33.1,33.18,33.07,33.17,35000.0,26.6592,26.7236,26.635,26.7156,35000.0
2010-04-05 09:30:00,33.18,33.52,33.11,33.49,5300.0,26.7236,26.9975,26.6672,26.9733,5300.0
2010-04-05 10:00:00,33.5,33.6,33.45,33.55,9000.0,26.9814,27.0619,26.9411,27.0216,9000.0
2010-04-05 10:30:00,33.56,33.62,33.55,33.59,27800.0,27.0297,27.078,27.0216,27.0538,27800.0
2010-04-05 11:00:00,33.59,33.66,33.57,33.66,19200.0,27.0538,27.1102,27.0377,27.1102,19200.0
2010-04-05 11:30:00,33.64,33.66,33.6,33.63,5600.0,27.0941,27.1102,27.0619,27.0861,5600.0
2010-04-05 12:00:00,33.63,33.66,33.61,33.65,5100.0,27.0861,27.1102,27.07,27.1022,5100.0
2010-04-05 12:30:00,33.66,33.69,33.65,33.68,4300.0,27.1102,27.1344,27.1022,27.1263,4300.0
2010-04-05 13:00:00,33.67,33.68,33.59,33.6,14300.0,27.1183,27.1263,27.0538,27.0619,14300.0
2010-04-05 13:30:00,33.6,33.62,33.51,33.6,17300.0,27.0619,27.078,26.9894,27.0619,17300.0
2010-04-05 14:00:00,33.6,33.61,33.55,33.6,15600.0,27.0619,27.07,27.0216,27.0619,15600.0
2010-04-05 14:30:00,33.58,33.59,33.51,33.52,37000.0,27.0458,27.0538,26.9894,26.9975,37000.0
2010-04-05 15:00:00,33.52,33.57,33.52,33.54,22900.0,26.9975,27.0377,26.9975,27.0136,22900.0
2010-04-05 15:30:00,33.54,33.59,33.51,33.59,41200.0,27.0136,27.0538,26.9894,27.0538,41200.0
2010-04-06 09:30:00,33.35,33.65,33.35,33.63,20100.0,26.8605,27.1022,26.8605,27.0861,20100.0
2010-04-06 10:00:00,33.64,33.85,33.63,33.71,27700.0,27.0941,27.2633,27.0861,27.1505,27700.0
2010-04-06 10:30:00,33.72,33.72,33.53,33.53,37800.0,27.1585,27.1585,27.0055,27.0055,37800.0
2010-04-06 11:00:00,33.54,33.57,33.5,33.57,40200.0,27.0136,27.0377,26.9814,27.0377,40200.0
2010-04-06 11:30:00,33.57,33.63,33.54,33.57,17300.0,27.0377,27.0861,27.0136,27.0377,17300.0
2010-04-06 12:00:00,33.57,33.65,33.55,33.64,9400.0,27.0377,27.1022,27.0216,27.0941,9400.0
2010-04-06 12:30:00,33.63,33.65,33.56,33.65,15000.0,27.0861,27.1022,27.0297,27.1022,15000.0
2010-04-06 13:00:00,33.65,33.7,33.65,33.69,6800.0,27.1022,27.1424,27.1022,27.1344,6800.0
2010-04-06 13:30:00,33.69,33.72,33.68,33.7,8200.0,27.1344,27.1585,27.1263,27.1424,8200.0
2010-04-06 14:00:00,33.69,33.79,33.68,33.7,27200.0,27.1344,27.2149,27.1263,27.1424,27200.0
2010-04-06 14:30:00,33.7,33.72,33.64,33.69,22600.0,27.1424,27.1585,27.0941,27.1344,22600.0
2010-04-06 15:00:00,33.69,33.7,33.65,33.68,26900.0,27.1344,27.1424,27.1022,27.1263,26900.0
2010-04-06 15:30:00,33.67,33.72,33.61,33.64,83500.0,27.1183,27.1585,27.07,27.0941,83500.0
2010-04-07 09:30:00,33.74,33.74,33.38,33.67,71800.0,27.1747,27.1747,26.8847,27.1183,71800.0
2010-04-07 10:00:00,33.67,33.68,33.57,33.62,20200.0,27.1183,27.1263,27.0377,27.078,20200.0
2010-04-07 10:30:00,33.61,33.66,33.45,33.47,8000.0,27.07,27.1102,26.9411,26.9572,8000.0
2010-04-07 11:00:00,33.5,33.63,33.42,33.59,14500.0,26.9814,27.0861,26.9169,27.0538,14500.0
2010-04-07 11:30:00,33.62,33.64,33.58,33.61,5600.0,27.078,27.0941,27.0458,27.07,5600.0
2010-04-07 12:00:00,33.61,33.64,33.54,33.55,4400.0,27.07,27.0941,27.0136,27.0216,4400.0
2010-04-07 12:30:00,33.58,33.6,33.55,33.56,4100.0,27.0458,27.0619,27.0216,27.0297,4100.0
2010-04-07 13:00:00,33.58,33.6,33.51,33.55,23300.0,27.0458,27.0619,26.9894,27.0216,23300.0
2010-04-07 13:30:00,33.55,33.57,33.5,33.55,12000.0,27.0216,27.0377,26.9814,27.0216,12000.0
2010-04-07 14:00:00,33.55,33.57,33.47,33.52,10600.0,27.0216,27.0377,26.9572,26.9975,10600.0
2010-04-07 14:30:00,33.52,33.52,33.44,33.47,12900.0,26.9975,26.9975,26.933,26.9572,12900.0
2010-04-07 15:00:00,33.45,33.45,33.25,33.28,28300.0,26.9411,26.9411,26.78,26.8042,28300.0
2010-04-07 15:30:00,33.29,33.55,33.23,33.51,81600.0,26.8122,27.0216,26.7639,26.9894,81600.0
2010-04-08 09:30:00,33.38,33.38,32.92,33.01,12900.0,26.8847,26.8847,26.5142,26.5867,12900.0
2010-04-08 10:00:00,33.07,33.39,33.07,33.38,15900.0,26.635,26.8928,26.635,26.8847,15900.0
2010-04-08 10:30:00,33.4,33.43,33.34,33.42,7900.0,26.9008,26.925,26.8525,26.9169,7900.0
2010-04-08 11:00:00,33.41,33.5,33.4,33.45,10900.0,26.9089,26.9814,26.9008,26.9411,10900.0
2010-04-08 11:30:00,33.45,33.57,33.45,33.55,19300.0,26.9411,27.0377,26.9411,27.0216,19300.0
2010-04-08 12:00:00,33.55,33.55,33.5,33.51,22100.0,27.0216,27.0216,26.9814,26.9894,22100.0
2010-04-08 12:30:00,33.53,33.53,33.48,33.5,20100.0,27.0055,27.0055,26.9652,26.9814,20100.0
2010-04-08 13:00:00,33.5,33.53,33.48,33.48,12100.0,26.9814,27.0055,26.9652,26.9652,12100.0
2010-04-08 13:30:00,33.49,33.5,33.45,33.45,11000.0,26.9733,26.9814,26.9411,26.9411,11000.0
2010-04-08 14:00:00,33.46,33.49,33.46,33.47,31900.0,26.9491,26.9733,26.9491,26.9572,31900.0
2010-04-08 14:30:00,33.47,33.47,33.42,33.45,29500.0,26.9572,26.9572,26.9169,26.9411,29500.0
2010-04-08 15:00:00,33.44,33.45,33.4,33.41,16200.0,26.933,26.9411,26.9008,26.9089,16200.0
2010-04-08 15:30:00,33.42,33.44,33.37,33.38,47100.0,26.9169,26.933,26.8767,26.8847,47100.0
2010-04-09 09:30:00,33.5,33.51,33.11,33.26,11800.0,26.9814,26.9894,26.6672,26.7881,11800.0
2010-04-09 10:00:00,33.27,33.44,33.26,33.38,13400.0,26.7961,26.933,26.7881,26.8847,13400.0
2010-04-09 10:30:00,33.38,33.5,33.38,33.4,14500.0,26.8847,26.9814,26.8847,26.9008,14500.0
2010-04-09 11:00:00,33.41,33.43,33.36,33.4,20200.0,26.9089,26.925,26.8686,26.9008,20200.0
2010-04-09 11:30:00,33.4,33.45,33.35,33.42,16200.0,26.9008,26.9411,26.8605,26.9169,16200.0
2010-04-09 12:00:00,33.43,33.46,33.42,33.46,11300.0,26.925,26.9491,26.9169,26.9491,11300.0
2010-04-09 12:30:00,33.45,33.48,33.44,33.47,11900.0,26.9411,26.9652,26.933,26.9572,11900.0
2010-04-09 13:00:00,33.46,33.46,33.43,33.43,13200.0,26.9491,26.9491,26.925,26.925,13200.0
2010-04-09 13:30:00,33.44,33.45,33.41,33.44,13500.0,26.933,26.9411,26.9089,26.933,13500.0
2010-04-09 14:00:00,33.43,33.55,33.43,33.54,27400.0,26.925,27.0216,26.925,27.0136,27400.0
2010-04-09 14:30:00,33.55,33.61,33.54,33.59,68900.0,27.0216,27.07,27.0136,27.0538,68900.0
2010-04-09 15:00:00,33.6,33.62,33.59,33.6,52100.0,27.0619,27.078,27.0538,27.0619,52100.0
2010-04-09 15:30:00,33.6,33.7,33.6,33.68,54100.0,27.0619,27.1424,27.0619,27.1263,54100.0
2010-04-12 09:30:00,33.78,33.78,33.6,33.61,10200.0,27.2069,27.2069,27.0619,27.07,10200.0
2010-04-12 10:00:00,33.59,33.76,33.59,33.76,16300.0,27.0538,27.1908,27.0538,27.1908,16300.0
2010-04-12 10:30:00,33.75,33.79,33.71,33.77,11000.0,27.1827,27.2149,27.1505,27.1988,11000.0
2010-04-12 11:00:00,33.78,33.8,33.73,33.77,9000.0,27.2069,27.223,27.1666,27.1988,9000.0
2010-04-12 11:30:00,33.75,33.86,33.73,33.79,10600.0,27.1827,27.2713,27.1666,27.2149,10600.0
2010-04-12 12:00:00,33.8,33.83,33.79,33.83,3300.0,27.223,27.2471,27.2149,27.2471,3300.0
2010-04-12 12:30:00,33.81,33.89,33.81,33.89,5700.0,27.231,27.2955,27.231,27.2955,5700.0
2010-04-12 13:00:00,33.89,33.9,33.88,33.88,9600.0,27.2955,27.3035,27.2874,27.2874,9600.0
2010-04-12 13:30:00,33.9,33.92,33.88,33.9,7300.0,27.3035,27.3196,27.2874,27.3035,7300.0
2010-04-12 14:00:00,33.9,33.94,33.86,33.93,7600.0,27.3035,27.3357,27.2713,27.3277,7600.0
2010-04-12 14:30:00,33.91,33.93,33.89,33.91,11900.0,27.3116,27.3277,27.2955,27.3116,11900.0
2010-04-12 15:00:00,33.92,33.93,33.86,33.89,15600.0,27.3196,27.3277,27.2713,27.2955,15600.0
2010-04-12 15:30:00,33.89,34.0,33.89,33.99,44000.0,27.2955,27.3841,27.2955,27.376,44000.0
2010-04-13 09:30:00,34.01,34.01,33.84,33.84,23900.0,27.5126,27.5126,27.3751,27.3751,23900.0
2010-04-13 10:00:00,33.8,33.91,33.7,33.7,6400.0,27.3427,27.4317,27.2618,27.2618,6400.0
2010-04-13 10:30:00,33.68,33.73,33.65,33.71,4000.0,27.2456,27.2861,27.2214,27.2699,4000.0
2010-04-13 11:00:00,33.72,33.8,33.7,33.78,5800.0,27.278,27.3427,27.2618,27.3265,5800.0
2010-04-13 11:30:00,33.79,33.79,33.75,33.79,5300.0,27.3346,27.3346,27.3022,27.3346,5300.0
2010-04-13 12:00:00,33.82,33.9,33.82,33.9,9300.0,27.3589,27.4236,27.3589,27.4236,9300.0
2010-04-13 12:30:00,33.89,33.94,33.88,33.92,9100.0,27.4155,27.4559,27.4074,27.4398,9100.0
2010-04-13 13:00:00,33.94,33.95,33.88,33.89,9200.0,27.4559,27.464,27.4074,27.4155,9200.0
2010-04-13 13:30:00,33.89,33.98,33.89,33.95,9800.0,27.4155,27.4883,27.4155,27.464,9800.0
2010-04-13 14:00:00,33.95,33.98,33.92,33.94,8600.0,27.464,27.4883,27.4398,27.4559,8600.0
2010-04-13 14:30:00,33.95,34.0,33.94,33.98,12300.0,27.464,27.5045,27.4559,27.4883,12300.0
2010-04-13 15:00:00,33.97,34.04,33.96,33.99,21600.0,27.4802,27.5368,27.4721,27.4964,21600.0
2010-04-13 15:30:00,34.01,34.12,34.0,34.11,39400.0,27.5126,27.6016,27.5045,27.5935,39400.0
2010-04-14 09:30:00,34.26,34.38,34.21,34.22,5300.0,27.7148,27.8119,27.6744,27.6825,5300.0
2010-04-14 10:00:00,34.22,34.27,33.97,34.05,10800.0,27.6825,27.7229,27.4802,27.5449,10800.0
2010-04-14 10:30:00,34.04,34.05,33.99,34.04,16900.0,27.5368,27.5449,27.4964,27.5368,16900.0
2010-04-14 11:00:00,34.01,34.1,33.93,34.06,7400.0,27.5126,27.5854,27.4479,27.553,7400.0
2010-04-14 11:30:00,34.07,34.09,34.02,34.07,8500.0,27.5611,27.5773,27.5207,27.5611,8500.0
2010-04-14 12:00:00,34.06,34.24,34.04,34.22,27000.0,27.553,27.6986,27.5368,27.6825,27000.0
2010-04-14 12:30:00,34.22,34.31,34.22,34.3,5500.0,27.6825,27.7553,27.6825,27.7472,5500.0
2010-04-14 13:00:00,34.28,34.34,34.25,34.34,5400.0,27.731,27.7795,27.7067,27.7795,5400.0
2010-04-14 13:30:00,34.35,34.37,34.25,34.25,4500.0,27.7876,27.8038,27.7067,27.7067,4500.0
2010-04-14 14:00:00,34.25,34.27,34.2,34.24,20400.0,27.7067,27.7229,27.6663,27.6986,20400.0
2010-04-14 14:30:00,34.25,34.33,34.22,34.25,11600.0,27.7067,27.7714,27.6825,27.7067,11600.0
2010-04-14 15:00:00,34.25,34.27,34.22,34.25,17800.0,27.7067,27.7229,27.6825,27.7067,17800.0
2010-04-14 15:30:00,34.24,34.36,34.24,34.35,29500.0,27.6986,27.7957,27.6986,27.7876,29500.0
2010-04-15 09:30:00,34.2,34.4,34.08,34.37,7300.0,27.6663,27.8281,27.5692,27.8038,7300.0
2010-04-15 10:00:00,34.37,34.45,34.37,34.44,9800.0,27.8038,27.8685,27.8038,27.8604,9800.0
2010-04-15 10:30:00,34.44,34.6,34.43,34.59,14300.0,27.8604,27.9899,27.8523,27.9818,14300.0
2010-04-15 11:00:00,34.59,34.61,34.5,34.5,7200.0,27.9818,27.9979,27.909,27.909,7200.0
2010-04-15 11:30:00,34.48,34.56,34.46,34.46,5800.0,27.8928,27.9575,27.8766,27.8766,5800.0
2010-04-15 12:00:00,34.45,34.53,34.45,34.49,3800.0,27.8685,27.9332,27.8685,27.9009,3800.0
2010-04-15 12:30:00,34.5,34.53,34.48,34.52,2900.0,27.909,27.9332,27.8928,27.9251,2900.0
2010-04-15 13:00:00,34.53,34.58,34.53,34.58,5900.0,27.9332,27.9737,27.9332,27.9737,5900.0
2010-04-15 13:30:00,34.58,34.62,34.53,34.53,7700.0,27.9737,28.006,27.9332,27.9332,7700.0
2010-04-15 14:00:00,34.54,34.61,34.54,34.6,6700.0,27.9413,27.9979,27.9413,27.9899,6700.0
2010-04-15 14:30:00,34.59,34.65,34.56,34.65,15100.0,27.9818,28.0303,27.9575,28.0303,15100.0
2010-04-15 15:00:00,34.65,34.67,34.61,34.61,25800.0,28.0303,28.0465,27.9979,27.9979,25800.0
2010-04-15 15:30:00,34.63,34.63,34.51,34.52,31700.0,28.0141,28.0141,27.9171,27.9251,31700.0
2010-04-16 09:30:00,34.35,34.66,34.24,34.36,19100.0,27.7876,28.0384,27.6986,27.7957,19100.0
2010-04-16 10:00:00,34.38,34.5,34.32,34.4,39100.0,27.8119,27.909,27.7634,27.8281,39100.0
2010-04-16 10:30:00,34.43,34.46,34.12,34.31,18000.0,27.8523,27.8766,27.6016,27.7553,18000.0
2010-04-16 11:00:00,34.31,34.35,34.06,34.16,15300.0,27.7553,27.7876,27.553,27.6339,15300.0
2010-04-16 11:30:00,34.15,34.21,34.07,34.19,29400.0,27.6258,27.6744,27.5611,27.6582,29400.0
2010-04-16 12:00:00,34.19,34.24,34.15,34.16,31700.0,27.6582,27.6986,27.6258,27.6339,31700.0
2010-04-16 12:30:00,34.15,34.2,34.09,34.18,18200.0,27.6258,27.6663,27.5773,27.6501,18200.0
2010-04-16 13:00:00,34.21,34.21,34.1,34.12,11500.0,27.6744,27.6744,27.5854,27.6016,11500.0
2010-04-16 13:30:00,34.12,34.12,33.99,34.04,8100.0,27.6016,27.6016,27.4964,27.5368,8100.0
2010-04-16 14:00:00,34.05,34.17,34.05,34.12,14300.0,27.5449,27.642,27.5449,27.6016,14300.0
2010-04-16 14:30:00,34.14,34.17,34.07,34.08,21300.0,27.6177,27.642,27.5611,27.5692,21300.0
2010-04-16 15:00:00,34.07,34.16,34.05,34.14,25700.0,27.5611,27.6339,27.5449,27.6177,25700.0
2010-04-16 15:30:00,34.12,34.25,34.12,34.14,66000.0,27.6016,27.7067,27.6016,27.6177,66000.0
2010-04-19 09:30:00,34.04,34.45,33.63,33.72,195900.0,27.5368,27.8685,27.2052,27.278,195900.0
2010-04-19 10:00:00,33.68,34.0,33.68,33.91,30200.0,27.2456,27.5045,27.2456,27.4317,30200.0
2010-04-19 10:30:00,33.89,33.97,33.75,33.75,46700.0,27.4155,27.4802,27.3022,27.3022,46700.0
2010-04-19 11:00:00,33.75,33.75,33.25,33.3,68700.0,27.3022,27.3022,26.8978,26.9382,68700.0
2010-04-19 11:30:00,33.31,33.53,33.31,33.46,44300.0,26.9463,27.1243,26.9463,27.0676,44300.0
2010-04-19 12:00:00,33.48,33.62,33.44,33.59,19100.0,27.0838,27.1971,27.0515,27.1728,19100.0
2010-04-19 12:30:00,33.57,33.7,33.57,33.63,43900.0,27.1566,27.2618,27.1566,27.2052,43900.0
2010-04-19 13:00:00,33.62,33.63,33.54,33.55,36700.0,27.1971,27.2052,27.1324,27.1405,36700.0
2010-04-19 13:30:00,33.55,33.56,33.45,33.47,38300.0,27.1405,27.1485,27.0596,27.0757,38300.0
2010-04-19 14:00:00,33.47,33.7,33.46,33.69,38200.0,27.0757,27.2618,27.0676,27.2537,38200.0
2010-04-19 14:30:00,33.68,33.7,33.62,33.64,73200.0,27.2456,27.2618,27.1971,27.2133,73200.0
2010-04-19 15:00:00,33.65,33.69,33.56,33.56,82600.0,27.2214,27.2537,27.1485,27.1485,82600.0
2010-04-19 15:30:00,33.56,33.61,33.48,33.54,146800.0,27.1485,27.189,27.0838,27.1324,146800.0
2010-04-20 09:30:00,34.45,35.0,34.4,34.52,151600.0,27.8685,28.3134,27.8281,27.9251,151600.0
2010-04-20 10:00:00,34.52,34.71,34.41,34.44,59900.0,27.9251,28.0788,27.8362,27.8604,59900.0
2010-04-20 10:30:00,34.43,34.51,34.36,34.49,35100.0,27.8523,27.9171,27.7957,27.9009,35100.0
2010-04-20 11:00:00,34.49,34.67,34.47,34.49,38600.0,27.9009,28.0465,27.8847,27.9009,38600.0
2010-04-20 11:30:00,34.5,34.51,34.09,34.1,67400.0,27.909,27.9171,27.5773,27.5854,67400.0
2010-04-20 12:00:00,34.1,34.15,33.97,34.13,57300.0,27.5854,27.6258,27.4802,27.6097,57300.0
2010-04-20 12:30:00,34.14,34.14,33.98,34.02,39300.0,27.6177,27.6177,27.4883,27.5207,39300.0
2010-04-20 13:00:00,34.02,34.03,33.87,33.88,33700.0,27.5207,27.5288,27.3993,27.4074,33700.0
2010-04-20 13:30:00,33.89,34.04,33.87,33.88,48600.0,27.4155,27.5368,27.3993,27.4074,48600.0
2010-04-20 14:00:00,33.88,33.88,33.65,33.7,65300.0,27.4074,27.4074,27.2214,27.2618,65300.0
2010-04-20 14:30:00,33.69,33.82,33.69,33.74,59500.0,27.2537,27.3589,27.2537,27.2942,59500.0
2010-04-20 15:00:00,33.74,33.86,33.72,33.85,115600.0,27.2942,27.3912,27.278,27.3831,115600.0
2010-04-20 15:30:00,33.86,34.27,33.82,34.25,178000.0,27.3912,27.7229,27.3589,27.7067,178000.0
2010-04-21 09:30:00,34.33,34.44,34.24,34.37,45000.0,27.7714,27.8604,27.6986,27.8038,45000.0
2010-04-21 10:00:00,34.42,34.42,34.21,34.25,38700.0,27.8442,27.8442,27.6744,27.7067,38700.0
2010-04-21 10:30:00,34.21,34.43,34.2,34.34,28000.0,27.6744,27.8523,27.6663,27.7795,28000.0
2010-04-21 11:00:00,34.37,34.47,34.36,34.42,29100.0,27.8038,27.8847,27.7957,27.8442,29100.0
2010-04-21 11:30:00,34.44,34.44,34.34,34.39,24200.0,27.8604,27.8604,27.7795,27.82,24200.0
2010-04-21 12:00:00,34.4,34.51,34.35,34.51,25700.0,27.8281,27.9171,27.7876,27.9171,25700.0
2010-04-21 12:30:00,34.52,34.62,34.49,34.58,25200.0,27.9251,28.006,27.9009,27.9737,25200.0
2010-04-21 13:00:00,34.59,34.67,34.57,34.61,15900.0,27.9818,28.0465,27.9656,27.9979,15900.0
2010-04-21 13:30:00,34.6,34.65,34.59,34.63,16200.0,27.9899,28.0303,27.9818,28.0141,16200.0
2010-04-21 14:00:00,34.63,34.65,34.53,34.59,19500.0,28.0141,28.0303,27.9332,27.9818,19500.0
2010-04-21 14:30:00,34.58,34.64,34.51,34.64,23700.0,27.9737,28.0222,27.9171,28.0222,23700.0
2010-04-21 15:00:00,34.64,34.73,34.64,34.71,35100.0,28.0222,28.095,28.0222,28.0788,35100.0
2010-04-21 15:30:00,34.7,34.81,34.68,34.78,55100.0,28.0708,28.1597,28.0546,28.1355,55100.0
2010-04-22 09:30:00,34.45,34.48,34.2,34.28,21300.0,27.8685,27.8928,27.6663,27.731,21300.0
2010-04-22 10:00:00,34.29,34.38,34.25,34.34,61900.0,27.7391,27.8119,27.7067,27.7795,61900.0
2010-04-22 10:30:00,34.35,34.4,34.23,34.4,44400.0,27.7876,27.8281,27.6905,27.8281,44400.0
2010-04-22 11:00:00,34.4,34.42,34.36,34.37,26400.0,27.8281,27.8442,27.7957,27.8038,26400.0
2010-04-22 11:30:00,34.4,34.42,34.36,34.42,16000.0,27.8281,27.8442,27.7957,27.8442,16000.0
2010-04-22 12:00:00,34.42,34.5,34.4,34.49,18000.0,27.8442,27.909,27.8281,27.9009,18000.0
2010-04-22 12:30:00,34.5,34.53,34.47,34.52,20400.0,27.909,27.9332,27.8847,27.9251,20400.0
2010-04-22 13:00:00,34.52,34.73,34.52,34.73,18200.0,27.9251,28.095,27.9251,28.095,18200.0
2010-04-22 13:30:00,34.72,34.78,34.64,34.78,12600.0,28.0869,28.1355,28.0222,28.1355,12600.0
2010-04-22 14:00:00,34.8,34.85,34.71,34.85,28100.0,28.1517,28.1921,28.0788,28.1921,28100.0
2010-04-22 14:30:00,34.84,34.86,34.75,34.8,28800.0,28.184,28.2002,28.1112,28.1517,28800.0
2010-04-22 15:00:00,34.8,34.98,34.8,34.95,48600.0,28.1517,28.2973,28.1517,28.273,48600.0
2010-04-22 15:30:00,34.95,35.0,34.93,34.98,69700.0,28.273,28.3134,28.2568,28.2973,69700.0
2010-04-23 09:30:00,34.86,35.0,34.71,34.99,22500.0,28.2002,28.3134,28.0788,28.3054,22500.0
2010-04-23 10:00:00,35.0,35.17,35.0,35.02,35200.0,28.3134,28.451,28.3134,28.3296,35200.0
2010-04-23 10:30:00,35.01,35.09,34.95,34.96,34200.0,28.3215,28.3862,28.273,28.2811,34200.0
2010-04-23 11:00:00,35.0,35.0,34.84,34.9,26500.0,28.3134,28.3134,28.184,28.2325,26500.0
2010-04-23 11:30:00,34.89,34.93,34.8,34.82,32400.0,28.2245,28.2568,28.1517,28.1678,32400.0
2010-04-23 12:00:00,34.82,34.86,34.78,34.85,18100.0,28.1678,28.2002,28.1355,28.1921,18100.0
2010-04-23 12:30:00,34.86,34.92,34.81,34.92,19200.0,28.2002,28.2487,28.1597,28.2487,19200.0
2010-04-23 13:00:00,34.93,34.97,34.86,34.88,23000.0,28.2568,28.2892,28.2002,28.2164,23000.0
2010-04-23 13:30:00,34.86,34.92,34.82,34.86,23300.0,28.2002,28.2487,28.1678,28.2002,23300.0
2010-04-23 14:00:00,34.87,34.89,34.84,34.84,23300.0,28.2083,28.2245,28.184,28.184,23300.0
2010-04-23 14:30:00,34.84,34.92,34.84,34.88,34500.0,28.184,28.2487,28.184,28.2164,34500.0
2010-04-23 15:00:00,34.88,34.88,34.86,34.88,39700.0,28.2164,28.2164,28.2002,28.2164,39700.0
2010-04-23 15:30:00,34.86,34.91,34.8,34.85,112200.0,28.2002,28.2406,28.1517,28.1921,112200.0
2010-04-26 09:30:00,34.8,35.42,34.68,35.38,31600.0,28.1517,28.6532,28.0546,28.6208,31600.0
2010-04-26 10:00:00,35.38,35.51,35.37,35.39,44300.0,28.6208,28.726,28.6128,28.6289,44300.0
2010-04-26 10:30:00,35.37,35.43,35.28,35.41,61200.0,28.6128,28.6613,28.5399,28.6451,61200.0
2010-04-26 11:00:00,35.41,35.54,35.4,35.5,28000.0,28.6451,28.7503,28.637,28.7179,28000.0
2010-04-26 11:30:00,35.52,35.54,35.45,35.48,19900.0,28.7341,28.7503,28.6775,28.7017,19900.0
2010-04-26 12:00:00,35.48,35.49,35.29,35.29,17800.0,28.7017,28.7098,28.548,28.548,17800.0
2010-04-26 12:30:00,35.28,35.3,35.17,35.25,15900.0,28.5399,28.5561,28.451,28.5157,15900.0
2010-04-26 13:00:00,35.23,35.31,35.23,35.29,17100.0,28.4995,28.5642,28.4995,28.548,17100.0
2010-04-26 13:30:00,35.3,35.31,35.12,35.14,18100.0,28.5561,28.5642,28.4105,28.4267,18100.0
2010-04-26 14:00:00,35.16,35.22,35.12,35.21,13300.0,28.4429,28.4914,28.4105,28.4833,13300.0
2010-04-26 14:30:00,35.21,35.25,35.13,35.15,19500.0,28.4833,28.5157,28.4186,28.4348,19500.0
2010-04-26 15:00:00,35.15,35.15,34.98,35.01,36400.0,28.4348,28.4348,28.2973,28.3215,36400.0
2010-04-26 15:30:00,35.02,35.08,34.97,34.99,50900.0,28.3296,28.3782,28.2892,28.3054,50900.0
2010-04-27 09:30:00,34.79,35.09,34.79,35.08,26000.0,28.1436,28.3862,28.1436,28.3782,26000.0
2010-04-27 10:00:00,35.13,35.15,34.97,35.14,18800.0,28.4186,28.4348,28.2892,28.4267,18800.0
2010-04-27 10:30:00,35.17,35.21,35.08,35.11,16500.0,28.451,28.4833,28.3782,28.4024,16500.0
2010-04-27 11:00:00,35.11,35.12,34.6,34.61,20000.0,28.4024,28.4105,27.9899,27.9979,20000.0
2010-04-27 11:30:00,34.58,34.62,34.47,34.54,18400.0,27.9737,28.006,27.8847,27.9413,18400.0
2010-04-27 12:00:00,34.53,34.63,34.48,34.54,22800.0,27.9332,28.0141,27.8928,27.9413,22800.0
2010-04-27 12:30:00,34.54,34.61,34.52,34.55,8500.0,27.9413,27.9979,27.9251,27.9494,8500.0
2010-04-27 13:00:00,34.55,34.77,34.52,34.77,14800.0,27.9494,28.1274,27.9251,28.1274,14800.0
2010-04-27 13:30:00,34.8,34.81,34.68,34.69,14800.0,28.1517,28.1597,28.0546,28.0627,14800.0
2010-04-27 14:00:00,34.68,34.69,34.52,34.58,26900.0,28.0546,28.0627,27.9251,27.9737,26900.0
2010-04-27 14:30:00,34.58,34.58,34.4,34.42,21900.0,27.9737,27.9737,27.8281,27.8442,21900.0
2010-04-27 15:00:00,34.42,34.54,34.41,34.5,28400.0,27.8442,27.9413,27.8362,27.909,28400.0
2010-04-27 15:30:00,34.49,34.5,34.23,34.27,104100.0,27.9009,27.909,27.6905,27.7229,104100.0
2010-04-28 09:30:00,34.41,34.58,34.19,34.21,13200.0,27.8362,27.9737,27.6582,27.6744,13200.0
2010-04-28 10:00:00,34.23,34.51,34.15,34.46,28100.0,27.6905,27.9171,27.6258,27.8766,28100.0
2010-04-28 10:30:00,34.47,34.52,34.26,34.34,25300.0,27.8847,27.9251,27.7148,27.7795,25300.0
2010-04-28 11:00:00,34.34,34.45,34.21,34.24,19700.0,27.7795,27.8685,27.6744,27.6986,19700.0
2010-04-28 11:30:00,34.23,34.31,34.12,34.13,19100.0,27.6905,27.7553,27.6016,27.6097,19100.0
2010-04-28 12:00:00,34.14,34.23,34.05,34.21,19200.0,27.6177,27.6905,27.5449,27.6744,19200.0
2010-04-28 12:30:00,34.21,34.25,34.14,34.17,17200.0,27.6744,27.7067,27.6177,27.642,17200.0
2010-04-28 13:00:00,34.19,34.27,34.15,34.19,19600.0,27.6582,27.7229,27.6258,27.6582,19600.0
2010-04-28 13:30:00,34.2,34.24,34.16,34.21,22200.0,27.6663,27.6986,27.6339,27.6744,22200.0
2010-04-28 14:00:00,34.22,34.29,34.14,34.24,38600.0,27.6825,27.7391,27.6177,27.6986,38600.0
2010-04-28 14:30:00,34.23,34.38,34.15,34.33,36600.0,27.6905,27.8119,27.6258,27.7714,36600.0
2010-04-28 15:00:00,34.32,34.37,34.18,34.21,27600.0,27.7634,27.8038,27.6501,27.6744,27600.0
2010-04-28 15:30:00,34.2,34.23,33.97,34.07,72500.0,27.6663,27.6905,27.4802,27.5611,72500.0
2010-04-29 09:30:00,34.21,34.44,34.21,34.32,8800.0,27.6744,27.8604,27.6744,27.7634,8800.0
2010-04-29 10:00:00,34.32,34.38,34.25,34.34,22900.0,27.7634,27.8119,27.7067,27.7795,22900.0
2010-04-29 10:30:00,34.33,34.63,34.33,34.61,16500.0,27.7714,28.0141,27.7714,27.9979,16500.0
2010-04-29 11:00:00,34.61,34.62,34.5,34.56,19600.0,27.9979,28.006,27.909,27.9575,19600.0
2010-04-29 11:30:00,34.57,34.59,34.5,34.59,22800.0,27.9656,27.9818,27.909,27.9818,22800.0
2010-04-29 12:00:00,34.59,34.6,34.52,34.55,17500.0,27.9818,27.9899,27.9251,27.9494,17500.0
2010-04-29 12:30:00,34.55,34.64,34.52,34.58,17600.0,27.9494,28.0222,27.9251,27.9737,17600.0
2010-04-29 13:00:00,34.59,34.71,34.58,34.63,18700.0,27.9818,28.0788,27.9737,28.0141,18700.0
2010-04-29 13:30:00,34.64,34.7,34.56,34.61,13600.0,28.0222,28.0708,27.9575,27.9979,13600.0
2010-04-29 14:00:00,34.62,34.68,34.59,34.64,16900.0,28.006,28.0546,27.9818,28.0222,16900.0
2010-04-29 14:30:00,34.65,34.67,34.57,34.63,17000.0,28.0303,28.0465,27.9656,28.0141,17000.0
2010-04-29 15:00:00,34.62,34.62,34.51,34.58,39700.0,28.006,28.006,27.9171,27.9737,39700.0
2010-04-29 15:30:00,34.59,34.69,34.54,34.64,57800.0,27.9818,28.0627,27.9413,28.0222,57800.0
2010-04-30 09:30:00,34.67,34.75,34.49,34.57,14700.0,28.0465,28.1112,27.9009,27.9656,14700.0
2010-04-30 10:00:00,34.55,34.56,34.33,34.46,29800.0,27.9494,27.9575,27.7714,27.8766,29800.0
2010-04-30 10:30:00,34.47,34.53,34.29,34.44,41400.0,27.8847,27.9332,27.7391,27.8604,41400.0
2010-04-30 11:00:00,34.46,34.51,34.42,34.45,54900.0,27.8766,27.9171,27.8442,27.8685,54900.0
2010-04-30 11:30:00,34.43,34.52,34.43,34.45,25200.0,27.8523,27.9251,27.8523,27.8685,25200.0
2010-04-30 12:00:00,34.47,34.51,34.37,34.43,29600.0,27.8847,27.9171,27.8038,27.8523,29600.0
2010-04-30 12:30:00,34.44,34.45,34.25,34.31,23600.0,27.8604,27.8685,27.7067,27.7553,23600.0
2010-04-30 13:00:00,34.3,34.3,34.16,34.2,20600.0,27.7472,27.7472,27.6339,27.6663,20600.0
2010-04-30 13:30:00,34.19,34.22,34.14,34.17,32900.0,27.6582,27.6825,27.6177,27.642,32900.0
2010-04-30 14:00:00,34.17,34.18,34.08,34.12,19500.0,27.642,27.6501,27.5692,27.6016,19500.0
2010-04-30 14:30:00,34.13,34.15,33.96,33.96,23700.0,27.6097,27.6258,27.4721,27.4721,23700.0
2010-04-30 15:00:00,33.99,34.03,33.97,33.98,40500.0,27.4964,27.5288,27.4802,27.4883,40500.0
2010-04-30 15:30:00,33.98,34.01,33.6,33.61,103500.0,27.4883,27.5126,27.1809,27.189,103500.0
2010-05-03 09:30:00,33.79,34.1,33.75,33.96,18500.0,27.3346,27.5854,27.3022,27.4721,18500.0
2010-05-03 10:00:00,33.99,34.11,33.94,34.02,82300.0,27.4964,27.5935,27.4559,27.5207,82300.0
2010-05-03 10:30:00,34.02,34.1,33.83,33.88,73100.0,27.5207,27.5854,27.367,27.4074,73100.0
2010-05-03 11:00:00,33.86,34.08,33.86,34.01,49100.0,27.3912,27.5692,27.3912,27.5126,49100.0
2010-05-03 11:30:00,34.04,34.24,34.0,34.23,39300.0,27.5368,27.6986,27.5045,27.6905,39300.0
2010-05-03 12:00:00,34.23,34.33,34.18,34.3,32800.0,27.6905,27.7714,27.6501,27.7472,32800.0
2010-05-03 12:30:00,34.29,34.33,34.23,34.25,37800.0,27.7391,27.7714,27.6905,27.7067,37800.0
2010-05-03 13:00:00,34.25,34.3,34.21,34.27,23200.0,27.7067,27.7472,27.6744,27.7229,23200.0
2010-05-03 13:30:00,34.29,34.3,34.25,34.25,24300.0,27.7391,27.7472,27.7067,27.7067,24300.0
2010-05-03 14:00:00,34.24,34.28,34.18,34.25,75900.0,27.6986,27.731,27.6501,27.7067,75900.0
2010-05-03 14:30:00,34.25,34.29,34.23,34.25,63500.0,27.7067,27.7391,27.6905,27.7067,63500.0
2010-05-03 15:00:00,34.25,34.36,34.25,34.29,41300.0,27.7067,27.7957,27.7067,27.7391,41300.0
2010-05-03 15:30:00,34.29,34.48,34.27,34.39,64400.0,27.7391,27.8928,27.7229,27.82,64400.0
2010-05-04 09:30:00,33.95,33.95,33.32,33.52,16300.0,27.464,27.464,26.9544,27.1162,16300.0
2010-05-04 10:00:00,33.54,33.66,33.47,33.49,18700.0,27.1324,27.2294,27.0757,27.0919,18700.0
2010-05-04 10:30:00,33.48,33.52,33.27,33.3,42400.0,27.0838,27.1162,26.9139,26.9382,42400.0
2010-05-04 11:00:00,33.3,33.33,33.08,33.09,49800.0,26.9382,26.9625,26.7602,26.7683,49800.0
2010-05-04 11:30:00,33.09,33.15,33.06,33.1,112900.0,26.7683,26.8169,26.7441,26.7764,112900.0
2010-05-04 12:00:00,33.11,33.12,32.68,32.69,72800.0,26.7845,26.7926,26.4367,26.4448,72800.0
2010-05-04 12:30:00,32.67,32.86,32.64,32.85,30800.0,26.4286,26.5823,26.4043,26.5742,30800.0
2010-05-04 13:00:00,32.85,32.98,32.83,32.97,43000.0,26.5742,26.6794,26.558,26.6713,43000.0
2010-05-04 13:30:00,32.97,33.13,32.96,33.08,70200.0,26.6713,26.8007,26.6632,26.7602,70200.0
2010-05-04 14:00:00,33.06,33.09,33.01,33.03,39000.0,26.7441,26.7683,26.7036,26.7198,39000.0
2010-05-04 14:30:00,33.03,33.09,33.02,33.04,275300.0,26.7198,26.7683,26.7117,26.7279,275300.0
2010-05-04 15:00:00,33.03,33.18,32.99,33.14,33800.0,26.7198,26.8411,26.6874,26.8088,33800.0
2010-05-04 15:30:00,33.13,33.26,33.06,33.19,80500.0,26.8007,26.9059,26.7441,26.8492,80500.0
2010-05-05 09:30:00,32.72,32.9,32.58,32.86,39200.0,26.469,26.6146,26.3558,26.5823,39200.0
2010-05-05 10:00:00,32.8,33.01,32.74,32.9,37600.0,26.5337,26.7036,26.4852,26.6146,37600.0
2010-05-05 10:30:00,32.9,33.34,32.89,33.27,50300.0,26.6146,26.9706,26.6065,26.9139,50300.0
2010-05-05 11:00:00,33.28,33.62,33.21,33.51,65600.0,26.922,27.1971,26.8654,27.1081,65600.0
2010-05-05 11:30:00,33.51,33.84,33.48,33.82,43900.0,27.1081,27.3751,27.0838,27.3589,43900.0
2010-05-05 12:00:00,33.82,33.84,33.67,33.67,42300.0,27.3589,27.3751,27.2375,27.2375,42300.0
2010-05-05 12:30:00,33.64,33.65,33.45,33.51,22200.0,27.2133,27.2214,27.0596,27.1081,22200.0
2010-05-05 13:00:00,33.52,33.61,33.44,33.53,23000.0,27.1162,27.189,27.0515,27.1243,23000.0
2010-05-05 13:30:00,33.52,33.66,33.51,33.58,14700.0,27.1162,27.2294,27.1081,27.1647,14700.0
2010-05-05 14:00:00,33.56,33.6,33.48,33.51,13700.0,27.1485,27.1809,27.0838,27.1081,13700.0
2010-05-05 14:30:00,33.48,33.53,33.38,33.43,52900.0,27.0838,27.1243,27.0029,27.0434,52900.0
2010-05-05 15:00:00,33.46,33.56,33.39,33.54,65900.0,27.0676,27.1485,27.011,27.1324,65900.0
2010-05-05 15:30:00,33.52,33.55,33.39,33.4,212700.0,27.1162,27.1405,27.011,27.0191,212700.0
2010-05-06 09:30:00,33.33,33.44,33.16,33.44,162600.0,26.9625,27.0515,26.825,27.0515,162600.0
2010-05-06 10:00:00,33.43,33.49,33.24,33.24,76500.0,27.0434,27.0919,26.8897,26.8897,76500.0
2010-05-06 10:30:00,33.25,33.43,33.08,33.16,32900.0,26.8978,27.0434,26.7602,26.825,32900.0
2010-05-06 11:00:00,33.15,33.15,32.88,33.1,40900.0,26.8169,26.8169,26.5985,26.7764,40900.0
2010-05-06 11:30:00,33.09,33.1,32.98,33.06,47500.0,26.7683,26.7764,26.6794,26.7441,47500.0
2010-05-06 12:00:00,33.09,33.19,33.02,33.06,16300.0,26.7683,26.8492,26.7117,26.7441,16300.0
2010-05-06 12:30:00,33.08,33.08,32.78,32.85,21200.0,26.7602,26.7602,26.5176,26.5742,21200.0
2010-05-06 13:00:00,32.87,32.9,32.53,32.6,33300.0,26.5904,26.6146,26.3153,26.3719,33300.0
2010-05-06 13:30:00,32.61,32.61,32.29,32.33,82100.0,26.38,26.38,26.1212,26.1535,82100.0
2010-05-06 14:00:00,32.34,32.37,31.67,31.78,127200.0,26.1616,26.1859,25.6196,25.7086,127200.0
2010-05-06 14:30:00,31.77,31.83,30.41,31.15,58400.0,25.7005,25.7491,24.6003,25.199,58400.0
2010-05-06 15:00:00,31.1,31.95,30.51,31.79,84700.0,25.1585,25.8461,24.6812,25.7167,84700.0
2010-05-06 15:30:00,31.76,32.31,31.76,31.93,93200.0,25.6924,26.1374,25.6924,25.8299,93200.0
2010-05-07 09:30:00,31.79,31.79,30.97,31.32,55500.0,25.7167,25.7167,25.0534,25.3365,55500.0
2010-05-07 10:00:00,31.35,31.43,30.56,30.74,38500.0,25.3608,25.4255,24.7217,24.8673,38500.0
2010-05-07 10:30:00,30.74,31.15,30.73,30.98,50400.0,24.8673,25.199,24.8592,25.0614,50400.0
2010-05-07 11:00:00,30.95,31.69,30.9,31.16,42000.0,25.0372,25.6358,24.9967,25.2071,42000.0
2010-05-07 11:30:00,31.11,31.49,30.96,31.45,94800.0,25.1666,25.474,25.0453,25.4416,94800.0
2010-05-07 12:00:00,31.43,31.69,31.33,31.39,31800.0,25.4255,25.6358,25.3446,25.3931,31800.0
2010-05-07 12:30:00,31.39,31.49,31.27,31.34,54200.0,25.3931,25.474,25.296,25.3527,54200.0
2010-05-07 13:00:00,31.29,31.45,31.25,31.33,94200.0,25.3122,25.4416,25.2799,25.3446,94200.0
2010-05-07 13:30:00,31.3,31.58,31.3,31.35,18600.0,25.3203,25.5468,25.3203,25.3608,18600.0
2010-05-07 14:00:00,31.37,31.42,31.1,31.11,18500.0,25.3769,25.4174,25.1585,25.1666,18500.0
2010-05-07 14:30:00,31.11,31.25,30.99,31.08,24700.0,25.1666,25.2799,25.0695,25.1423,24700.0
2010-05-07 15:00:00,31.1,31.15,30.94,31.08,52300.0,25.1585,25.199,25.0291,25.1423,52300.0
2010-05-07 15:30:00,31.09,31.11,30.81,30.89,95200.0,25.1504,25.1666,24.9239,24.9886,95200.0
2010-05-10 09:30:00,32.19,32.97,32.12,32.93,55500.0,26.0403,26.6713,25.9836,26.6389,55500.0
2010-05-10 10:00:00,32.93,33.04,32.83,32.86,52600.0,26.6389,26.7279,26.558,26.5823,52600.0
2010-05-10 10:30:00,32.87,32.94,32.6,32.63,47200.0,26.5904,26.647,26.3719,26.3962,47200.0
2010-05-10 11:00:00,32.71,32.77,32.57,32.63,46800.0,26.4609,26.5095,26.3477,26.3962,46800.0
2010-05-10 11:30:00,32.62,32.65,32.55,32.63,52900.0,26.3881,26.4124,26.3315,26.3962,52900.0
2010-05-10 12:00:00,32.63,32.63,32.56,32.6,52500.0,26.3962,26.3962,26.3396,26.3719,52500.0
2010-05-10 12:30:00,32.6,32.63,32.55,32.57,17500.0,26.3719,26.3962,26.3315,26.3477,17500.0
2010-05-10 13:00:00,32.54,32.54,32.27,32.37,35800.0,26.3234,26.3234,26.105,26.1859,35800.0
2010-05-10 13:30:00,32.39,32.56,32.37,32.5,63100.0,26.2021,26.3396,26.1859,26.2911,63100.0
2010-05-10 14:00:00,32.52,32.61,32.46,32.55,51100.0,26.3072,26.38,26.2587,26.3315,51100.0
2010-05-10 14:30:00,32.56,32.61,32.47,32.59,57400.0,26.3396,26.38,26.2668,26.3639,57400.0
2010-05-10 15:00:00,32.59,32.61,32.47,32.61,66200.0,26.3639,26.38,26.2668,26.38,66200.0
2010-05-10 15:30:00,32.6,32.91,32.58,32.89,61000.0,26.3719,26.6227,26.3558,26.6065,61000.0
2010-05-11 09:30:00,32.5,32.73,32.5,32.67,80900.0,26.2911,26.4771,26.2911,26.4286,80900.0
2010-05-11 10:00:00,32.67,32.72,32.58,32.68,86800.0,26.4286,26.469,26.3558,26.4367,86800.0
2010-05-11 10:30:00,32.67,32.78,32.64,32.71,25200.0,26.4286,26.5176,26.4043,26.4609,25200.0
2010-05-11 11:00:00,32.72,32.89,32.72,32.89,19000.0,26.469,26.6065,26.469,26.6065,19000.0
2010-05-11 11:30:00,32.89,33.03,32.81,32.99,14600.0,26.6065,26.7198,26.5418,26.6874,14600.0
2010-05-11 12:00:00,33.02,33.15,32.98,33.05,21800.0,26.7117,26.8169,26.6794,26.736,21800.0
2010-05-11 12:30:00,33.05,33.12,33.0,33.09,21800.0,26.736,26.7926,26.6955,26.7683,21800.0
2010-05-11 13:00:00,33.09,33.18,33.06,33.15,25500.0,26.7683,26.8411,26.7441,26.8169,25500.0
2010-05-11 13:30:00,33.15,33.39,33.13,33.35,20800.0,26.8169,27.011,26.8007,26.9787,20800.0
2010-05-11 14:00:00,33.38,33.44,33.24,33.32,26400.0,27.0029,27.0515,26.8897,26.9544,26400.0
2010-05-11 14:30:00,33.32,33.33,33.15,33.26,27300.0,26.9544,26.9625,26.8169,26.9059,27300.0
2010-05-11 15:00:00,33.25,33.25,33.0,33.12,38800.0,26.8978,26.8978,26.6955,26.7926,38800.0
2010-05-11 15:30:00,33.09,33.2,32.97,32.98,60100.0,26.7683,26.8573,26.6713,26.6794,60100.0
2010-05-12 09:30:00,33.03,33.23,33.03,33.2,28000.0,26.7198,26.8816,26.7198,26.8573,28000.0
2010-05-12 10:00:00,33.22,33.49,33.14,33.48,40000.0,26.8735,27.0919,26.8088,27.0838,40000.0
2010-05-12 10:30:00,33.5,33.55,33.39,33.45,24900.0,27.1,27.1405,27.011,27.0596,24900.0
2010-05-12 11:00:00,33.45,33.56,33.25,33.26,19800.0,27.0596,27.1485,26.8978,26.9059,19800.0
2010-05-12 11:30:00,33.29,33.46,33.29,33.45,11900.0,26.9301,27.0676,26.9301,27.0596,11900.0
2010-05-12 12:00:00,33.47,33.56,33.39,33.42,30200.0,27.0757,27.1485,27.011,27.0353,30200.0
2010-05-12 12:30:00,33.46,33.48,33.39,33.45,21400.0,27.0676,27.0838,27.011,27.0596,21400.0
2010-05-12 13:00:00,33.45,33.58,33.41,33.58,50100.0,27.0596,27.1647,27.0272,27.1647,50100.0
2010-05-12 13:30:00,33.6,33.74,33.5,33.67,28600.0,27.1809,27.2942,27.1,27.2375,28600.0
2010-05-12 14:00:00,33.65,33.82,33.59,33.82,20800.0,27.2214,27.3589,27.1728,27.3589,20800.0
2010-05-12 14:30:00,33.83,33.86,33.75,33.76,16100.0,27.367,27.3912,27.3022,27.3103,16100.0
2010-05-12 15:00:00,33.77,33.82,33.59,33.64,59800.0,27.3184,27.3589,27.1728,27.2133,59800.0
2010-05-12 15:30:00,33.64,33.77,33.53,33.71,118700.0,27.2133,27.3184,27.1243,27.2699,118700.0
2010-05-13 09:30:00,33.55,33.61,33.37,33.5,24200.0,27.1405,27.189,26.9948,27.1,24200.0
2010-05-13 10:00:00,33.47,33.78,33.45,33.63,15900.0,27.0757,27.3265,27.0596,27.2052,15900.0
2010-05-13 10:30:00,33.66,33.7,33.61,33.64,26800.0,27.2294,27.2618,27.189,27.2133,26800.0
2010-05-13 11:00:00,33.66,33.83,33.62,33.74,32800.0,27.2294,27.367,27.1971,27.2942,32800.0
2010-05-13 11:30:00,33.71,33.79,33.69,33.75,30000.0,27.2699,27.3346,27.2537,27.3022,30000.0
2010-05-13 12:00:00,33.74,33.81,33.73,33.79,22500.0,27.2942,27.3508,27.2861,27.3346,22500.0
2010-05-13 12:30:00,33.8,33.8,33.78,33.79,21000.0,27.3427,27.3427,27.3265,27.3346,21000.0
2010-05-13 13:00:00,33.79,33.87,33.77,33.85,29600.0,27.3346,27.3993,27.3184,27.3831,29600.0
2010-05-13 13:30:00,33.85,34.0,33.85,33.97,24900.0,27.3831,27.5045,27.3831,27.4802,24900.0
2010-05-13 14:00:00,33.97,33.99,33.92,33.96,22600.0,27.4802,27.4964,27.4398,27.4721,22600.0
2010-05-13 14:30:00,33.95,33.98,33.92,33.94,43600.0,27.464,27.4883,27.4398,27.4559,43600.0
2010-05-13 15:00:00,33.93,33.97,33.84,33.85,77200.0,27.4479,27.4802,27.3751,27.3831,77200.0
2010-05-13 15:30:00,33.85,33.94,33.72,33.78,113900.0,27.3831,27.4559,27.278,27.3265,113900.0
2010-05-14 09:30:00,33.54,33.6,32.9,32.91,13000.0,27.1324,27.1809,26.6146,26.6227,13000.0
2010-05-14 10:00:00,32.89,33.04,32.7,32.96,14200.0,26.6065,26.7279,26.4528,26.6632,14200.0
2010-05-14 10:30:00,32.95,33.01,32.86,33.0,12800.0,26.6551,26.7036,26.5823,26.6955,12800.0
2010-05-14 11:00:00,32.96,32.99,32.61,32.67,19300.0,26.6632,26.6874,26.38,26.4286,19300.0
2010-05-14 11:30:00,32.68,32.8,32.65,32.71,10900.0,26.4367,26.5337,26.4124,26.4609,10900.0
2010-05-14 12:00:00,32.7,32.71,32.52,32.6,15800.0,26.4528,26.4609,26.3072,26.3719,15800.0
2010-05-14 12:30:00,32.63,32.83,32.61,32.83,25100.0,26.3962,26.558,26.38,26.558,25100.0
2010-05-14 13:00:00,32.85,32.92,32.77,32.78,18200.0,26.5742,26.6308,26.5095,26.5176,18200.0
2010-05-14 13:30:00,32.78,32.81,32.7,32.75,13700.0,26.5176,26.5418,26.4528,26.4933,13700.0
2010-05-14 14:00:00,32.78,32.78,32.58,32.7,15900.0,26.5176,26.5176,26.3558,26.4528,15900.0
2010-05-14 14:30:00,32.73,32.79,32.64,32.69,15800.0,26.4771,26.5256,26.4043,26.4448,15800.0
2010-05-14 15:00:00,32.67,32.72,32.55,32.62,39700.0,26.4286,26.469,26.3315,26.3881,39700.0
2010-05-14 15:30:00,32.62,32.91,32.59,32.79,78100.0,26.3881,26.6227,26.3639,26.5256,78100.0
2010-05-17 09:30:00,32.99,33.19,32.95,33.03,25400.0,26.6874,26.8492,26.6551,26.7198,25400.0
2010-05-17 10:00:00,33.03,33.13,32.93,33.13,34400.0,26.7198,26.8007,26.6389,26.8007,34400.0
2010-05-17 10:30:00,33.11,33.28,33.08,33.21,51900.0,26.7845,26.922,26.7602,26.8654,51900.0
2010-05-17 11:00:00,33.21,33.24,32.77,32.88,58400.0,26.8654,26.8897,26.5095,26.5985,58400.0
2010-05-17 11:30:00,32.88,32.92,32.74,32.79,31400.0,26.5985,26.6308,26.4852,26.5256,31400.0
2010-05-17 12:00:00,32.75,32.76,32.2,32.44,38800.0,26.4933,26.5014,26.0484,26.2425,38800.0
2010-05-17 12:30:00,32.44,32.72,32.44,32.61,47200.0,26.2425,26.469,26.2425,26.38,47200.0
2010-05-17 13:00:00,32.62,32.7,32.53,32.66,32800.0,26.3881,26.4528,26.3153,26.4205,32800.0
2010-05-17 13:30:00,32.64,32.7,32.46,32.61,22700.0,26.4043,26.4528,26.2587,26.38,22700.0
2010-05-17 14:00:00,32.61,32.69,32.49,32.5,27100.0,26.38,26.4448,26.283,26.2911,27100.0
2010-05-17 14:30:00,32.53,32.8,32.45,32.78,28300.0,26.3153,26.5337,26.2506,26.5176,28300.0
2010-05-17 15:00:00,32.79,32.92,32.69,32.76,27900.0,26.5256,26.6308,26.4448,26.5014,27900.0
2010-05-17 15:30:00,32.75,33.05,32.74,32.98,43400.0,26.4933,26.736,26.4852,26.6794,43400.0
2010-05-18 09:30:00,33.25,33.66,33.21,33.52,17800.0,26.8978,27.2294,26.8654,27.1162,17800.0
2010-05-18 10:00:00,33.52,33.67,33.41,33.55,27300.0,27.1162,27.2375,27.0272,27.1405,27300.0
2010-05-18 10:30:00,33.52,33.52,33.22,33.38,14300.0,27.1162,27.1162,26.8735,27.0029,14300.0
2010-05-18 11:00:00,33.42,33.56,33.34,33.56,9500.0,27.0353,27.1485,26.9706,27.1485,9500.0
2010-05-18 11:30:00,33.54,33.54,33.18,33.19,13300.0,27.1324,27.1324,26.8411,26.8492,13300.0
2010-05-18 12:00:00,33.2,33.23,33.02,33.21,10800.0,26.8573,26.8816,26.7117,26.8654,10800.0
2010-05-18 12:30:00,33.25,33.41,33.22,33.22,10600.0,26.8978,27.0272,26.8735,26.8735,10600.0
2010-05-18 13:00:00,33.21,33.25,33.0,33.12,8500.0,26.8654,26.8978,26.6955,26.7926,8500.0
2010-05-18 13:30:00,33.19,33.2,32.93,32.96,34800.0,26.8492,26.8573,26.6389,26.6632,34800.0
2010-05-18 14:00:00,32.99,33.04,32.8,32.82,16800.0,26.6874,26.7279,26.5337,26.5499,16800.0
2010-05-18 14:30:00,32.82,32.82,32.6,32.64,18800.0,26.5499,26.5499,26.3719,26.4043,18800.0
2010-05-18 15:00:00,32.64,32.81,32.5,32.57,26500.0,26.4043,26.5418,26.2911,26.3477,26500.0
2010-05-18 15:30:00,32.56,32.62,32.49,32.54,51800.0,26.3396,26.3881,26.283,26.3234,51800.0
2010-05-19 09:30:00,32.31,32.43,32.22,32.25,23500.0,26.1374,26.2344,26.0645,26.0888,23500.0
2010-05-19 10:00:00,32.28,32.28,31.63,31.71,36800.0,26.1131,26.1131,25.5873,25.652,36800.0
2010-05-19 10:30:00,31.75,31.83,31.6,31.69,13300.0,25.6843,25.7491,25.563,25.6358,13300.0
2010-05-19 11:00:00,31.7,31.7,31.45,31.52,10700.0,25.6439,25.6439,25.4416,25.4983,10700.0
2010-05-19 11:30:00,31.5,31.53,31.31,31.38,14600.0,25.4821,25.5064,25.3284,25.385,14600.0
2010-05-19 12:00:00,31.37,31.63,31.26,31.63,25200.0,25.3769,25.5873,25.2879,25.5873,25200.0
2010-05-19 12:30:00,31.57,31.61,31.42,31.6,18500.0,25.5387,25.5711,25.4174,25.563,18500.0
2010-05-19 13:00:00,31.67,31.76,31.5,31.73,19400.0,25.6196,25.6924,25.4821,25.6682,19400.0
2010-05-19 13:30:00,31.71,31.79,31.63,31.69,13200.0,25.652,25.7167,25.5873,25.6358,13200.0
2010-05-19 14:00:00,31.7,31.81,31.52,31.62,20000.0,25.6439,25.7329,25.4983,25.5792,20000.0
2010-05-19 14:30:00,31.59,31.73,31.51,31.62,18700.0,25.5549,25.6682,25.4902,25.5792,18700.0
2010-05-19 15:00:00,31.61,31.64,31.33,31.49,35000.0,25.5711,25.5954,25.3446,25.474,35000.0
2010-05-19 15:30:00,31.52,31.75,31.45,31.63,65500.0,25.4983,25.6843,25.4416,25.5873,65500.0
2010-05-20 09:30:00,30.97,30.97,30.61,30.88,21400.0,25.0534,25.0534,24.7621,24.9805,21400.0
2010-05-20 10:00:00,30.86,30.9,30.44,30.62,84600.0,24.9644,24.9967,24.6246,24.7702,84600.0
2010-05-20 10:30:00,30.61,30.78,30.55,30.72,29200.0,24.7621,24.8996,24.7136,24.8511,29200.0
2010-05-20 11:00:00,30.69,30.82,30.58,30.74,49900.0,24.8268,24.932,24.7379,24.8673,49900.0
2010-05-20 11:30:00,30.73,30.74,30.54,30.58,45300.0,24.8592,24.8673,24.7055,24.7379,45300.0
2010-05-20 12:00:00,30.56,30.72,30.51,30.56,29700.0,24.7217,24.8511,24.6812,24.7217,29700.0
2010-05-20 12:30:00,30.56,30.61,30.28,30.28,25900.0,24.7217,24.7621,24.4952,24.4952,25900.0
2010-05-20 13:00:00,30.28,30.63,30.27,30.54,27300.0,24.4952,24.7783,24.4871,24.7055,27300.0
2010-05-20 13:30:00,30.55,30.67,30.44,30.49,32800.0,24.7136,24.8107,24.6246,24.6651,32800.0
2010-05-20 14:00:00,30.47,30.76,30.32,30.6,38600.0,24.6489,24.8835,24.5275,24.754,38600.0
2010-05-20 14:30:00,30.59,30.88,30.53,30.63,101100.0,24.7459,24.9805,24.6974,24.7783,101100.0
2010-05-20 15:00:00,30.61,30.69,30.38,30.4,82400.0,24.7621,24.8268,24.5761,24.5922,82400.0
2010-05-20 15:30:00,30.39,30.52,30.06,30.09,177500.0,24.5842,24.6893,24.3172,24.3415,177500.0
2010-05-21 09:30:00,29.56,30.11,29.41,29.96,81600.0,23.9127,24.3576,23.7914,24.2363,81600.0
2010-05-21 10:00:00,29.93,30.14,29.76,29.77,62100.0,24.212,24.3819,24.0745,24.0826,62100.0
2010-05-21 10:30:00,29.78,29.93,29.74,29.86,100700.0,24.0907,24.212,24.0583,24.1554,100700.0
2010-05-21 11:00:00,29.85,30.09,29.84,29.99,60300.0,24.1473,24.3415,24.1392,24.2606,60300.0
2010-05-21 11:30:00,29.97,30.06,29.94,30.01,189500.0,24.2444,24.3172,24.2201,24.2768,189500.0
2010-05-21 12:00:00,30.0,30.04,29.91,30.0,103300.0,24.2687,24.301,24.1959,24.2687,103300.0
2010-05-21 12:30:00,30.0,30.05,29.87,29.91,35800.0,24.2687,24.3091,24.1635,24.1959,35800.0
2010-05-21 13:00:00,29.91,30.04,29.82,29.91,18900.0,24.1959,24.301,24.1231,24.1959,18900.0
2010-05-21 13:30:00,29.92,30.04,29.91,30.01,75700.0,24.2039,24.301,24.1959,24.2768,75700.0
2010-05-21 14:00:00,30.02,30.03,29.85,29.9,37400.0,24.2848,24.2929,24.1473,24.1878,37400.0
2010-05-21 14:30:00,29.9,29.93,29.76,29.83,36200.0,24.1878,24.212,24.0745,24.1311,36200.0
2010-05-21 15:00:00,29.88,29.95,29.77,29.93,61000.0,24.1716,24.2282,24.0826,24.212,61000.0
2010-05-21 15:30:00,29.91,30.12,29.87,30.08,158100.0,24.1959,24.3657,24.1635,24.3334,158100.0
2010-05-24 09:30:00,30.04,30.17,29.92,30.06,28300.0,24.301,24.4062,24.2039,24.3172,28300.0
2010-05-24 10:00:00,30.1,30.44,30.09,30.33,54800.0,24.3496,24.6246,24.3415,24.5356,54800.0
2010-05-24 10:30:00,30.34,30.47,30.29,30.33,33500.0,24.5437,24.6489,24.5033,24.5356,33500.0
2010-05-24 11:00:00,30.33,30.41,30.25,30.33,37300.0,24.5356,24.6003,24.4709,24.5356,37300.0
2010-05-24 11:30:00,30.34,30.55,30.32,30.51,34800.0,24.5437,24.7136,24.5275,24.6812,34800.0
2010-05-24 12:00:00,30.5,30.55,30.38,30.45,22300.0,24.6731,24.7136,24.5761,24.6327,22300.0
2010-05-24 12:30:00,30.47,30.52,30.36,30.42,9800.0,24.6489,24.6893,24.5599,24.6084,9800.0
2010-05-24 13:00:00,30.43,30.44,30.33,30.36,14200.0,24.6165,24.6246,24.5356,24.5599,14200.0
2010-05-24 13:30:00,30.37,30.38,30.26,30.33,16700.0,24.568,24.5761,24.479,24.5356,16700.0
2010-05-24 14:00:00,30.32,30.41,30.3,30.39,17100.0,24.5275,24.6003,24.5114,24.5842,17100.0
2010-05-24 14:30:00,30.39,30.43,30.28,30.29,28000.0,24.5842,24.6165,24.4952,24.5033,28000.0
2010-05-24 15:00:00,30.28,30.32,30.17,30.26,24300.0,24.4952,24.5275,24.4062,24.479,24300.0
2010-05-24 15:30:00,30.25,30.34,29.98,30.04,71700.0,24.4709,24.5437,24.2525,24.301,71700.0
2010-05-25 09:30:00,29.22,29.22,28.75,28.87,39900.0,23.6377,23.6377,23.2575,23.3545,39900.0
2010-05-25 10:00:00,28.89,29.22,28.89,29.13,41500.0,23.3707,23.6377,23.3707,23.5649,41500.0
2010-05-25 10:30:00,29.11,29.19,29.05,29.16,27000.0,23.5487,23.6134,23.5002,23.5891,27000.0
2010-05-25 11:00:00,29.17,29.3,29.11,29.2,29800.0,23.5972,23.7024,23.5487,23.6215,29800.0
2010-05-25 11:30:00,29.2,29.3,29.12,29.28,30200.0,23.6215,23.7024,23.5568,23.6862,30200.0
2010-05-25 12:00:00,29.28,29.43,29.28,29.35,47500.0,23.6862,23.8076,23.6862,23.7428,47500.0
2010-05-25 12:30:00,29.35,29.43,29.32,29.39,38000.0,23.7428,23.8076,23.7186,23.7752,38000.0
2010-05-25 13:00:00,29.4,29.4,29.19,29.25,20000.0,23.7833,23.7833,23.6134,23.6619,20000.0
2010-05-25 13:30:00,29.26,29.26,29.16,29.21,17900.0,23.67,23.67,23.5891,23.6296,17900.0
2010-05-25 14:00:00,29.18,29.37,29.16,29.35,21000.0,23.6053,23.759,23.5891,23.7428,21000.0
2010-05-25 14:30:00,29.35,29.57,29.29,29.47,21100.0,23.7428,23.9208,23.6943,23.8399,21100.0
2010-05-25 15:00:00,29.44,29.72,29.41,29.68,66500.0,23.8156,24.0422,23.7914,24.0098,66500.0
2010-05-25 15:30:00,29.69,29.78,29.61,29.71,129800.0,24.0179,24.0907,23.9532,24.0341,129800.0
2010-05-26 09:30:00,29.82,30.28,29.64,30.28,93300.0,24.1231,24.4952,23.9774,24.4952,93300.0
2010-05-26 10:00:00,30.28,30.34,30.22,30.26,82700.0,24.4952,24.5437,24.4466,24.479,82700.0
2010-05-26 10:30:00,30.26,30.39,30.2,30.24,70300.0,24.479,24.5842,24.4305,24.4628,70300.0
2010-05-26 11:00:00,30.23,30.36,30.2,30.21,61200.0,24.4547,24.5599,24.4305,24.4385,61200.0
2010-05-26 11:30:00,30.21,30.31,30.14,30.25,99600.0,24.4385,24.5194,24.3819,24.4709,99600.0
2010-05-26 12:00:00,30.25,30.33,30.21,30.25,37500.0,24.4709,24.5356,24.4385,24.4709,37500.0
2010-05-26 12:30:00,30.26,30.4,30.25,30.38,28100.0,24.479,24.5922,24.4709,24.5761,28100.0
2010-05-26 13:00:00,30.38,30.45,30.32,30.35,70100.0,24.5761,24.6327,24.5275,24.5518,70100.0
2010-05-26 13:30:00,30.36,30.51,30.35,30.47,71900.0,24.5599,24.6812,24.5518,24.6489,71900.0
2010-05-26 14:00:00,30.44,30.49,30.34,30.4,53400.0,24.6246,24.6651,24.5437,24.5922,53400.0
2010-05-26 14:30:00,30.39,30.41,30.19,30.28,49700.0,24.5842,24.6003,24.4224,24.4952,49700.0
2010-05-26 15:00:00,30.29,30.35,29.87,29.99,27600.0,24.5033,24.5518,24.1635,24.2606,27600.0
2010-05-26 15:30:00,29.97,30.1,29.87,29.92,111800.0,24.2444,24.3496,24.1635,24.2039,111800.0
2010-05-27 09:30:00,30.59,30.7,30.36,30.43,91200.0,24.7459,24.8349,24.5599,24.6165,91200.0
2010-05-27 10:00:00,30.44,30.58,30.36,30.57,74700.0,24.6246,24.7379,24.5599,24.7298,74700.0
2010-05-27 10:30:00,30.59,30.67,30.49,30.62,47800.0,24.7459,24.8107,24.6651,24.7702,47800.0
2010-05-27 11:00:00,30.6,30.7,30.59,30.69,17400.0,24.754,24.8349,24.7459,24.8268,17400.0
2010-05-27 11:30:00,30.67,30.73,30.57,30.71,12500.0,24.8107,24.8592,24.7298,24.843,12500.0
2010-05-27 12:00:00,30.7,30.84,30.66,30.78,25600.0,24.8349,24.9482,24.8026,24.8996,25600.0
2010-05-27 12:30:00,30.79,30.81,30.73,30.8,25500.0,24.9077,24.9239,24.8592,24.9158,25500.0
2010-05-27 13:00:00,30.8,30.83,30.72,30.82,21800.0,24.9158,24.9401,24.8511,24.932,21800.0
2010-05-27 13:30:00,30.83,30.85,30.74,30.76,18500.0,24.9401,24.9563,24.8673,24.8835,18500.0
2010-05-27 14:00:00,30.77,30.96,30.74,30.95,28900.0,24.8916,25.0453,24.8673,25.0372,28900.0
2010-05-27 14:30:00,30.96,31.0,30.88,30.9,15300.0,25.0453,25.0776,24.9805,24.9967,15300.0
2010-05-27 15:00:00,30.9,30.95,30.85,30.9,39900.0,24.9967,25.0372,24.9563,24.9967,39900.0
2010-05-27 15:30:00,30.91,31.12,30.89,31.1,105600.0,25.0048,25.1747,24.9886,25.1585,105600.0
2010-05-28 09:30:00,31.0,31.09,30.76,30.91,14600.0,25.0776,25.1504,24.8835,25.0048,14600.0
2010-05-28 10:00:00,30.98,30.99,30.83,30.89,17200.0,25.0614,25.0695,24.9401,24.9886,17200.0
2010-05-28 10:30:00,30.93,31.03,30.73,30.77,53500.0,25.021,25.1019,24.8592,24.8916,53500.0
2010-05-28 11:00:00,30.78,30.8,30.55,30.6,52300.0,24.8996,24.9158,24.7136,24.754,52300.0
2010-05-28 11:30:00,30.6,30.79,30.6,30.73,33500.0,24.754,24.9077,24.754,24.8592,33500.0
2010-05-28 12:00:00,30.75,30.86,30.72,30.83,47500.0,24.8754,24.9644,24.8511,24.9401,47500.0
2010-05-28 12:30:00,30.82,30.84,30.46,30.56,29900.0,24.932,24.9482,24.6408,24.7217,29900.0
2010-05-28 13:00:00,30.59,30.65,30.54,30.61,13900.0,24.7459,24.7945,24.7055,24.7621,13900.0
2010-05-28 13:30:00,30.6,30.63,30.46,30.49,31400.0,24.754,24.7783,24.6408,24.6651,31400.0
2010-05-28 14:00:00,30.47,30.57,30.4,30.57,13600.0,24.6489,24.7298,24.5922,24.7298,13600.0
2010-05-28 14:30:00,30.55,30.84,30.54,30.67,24300.0,24.7136,24.9482,24.7055,24.8107,24300.0
2010-05-28 15:00:00,30.71,30.81,30.68,30.77,54500.0,24.843,24.9239,24.8188,24.8916,54500.0
2010-05-28 15:30:00,30.78,30.81,30.46,30.52,96100.0,24.8996,24.9239,24.6408,24.6893,96100.0
2010-06-01 09:30:00,30.42,30.49,30.13,30.33,29800.0,24.6084,24.6651,24.3738,24.5356,29800.0
2010-06-01 10:00:00,30.35,30.98,30.33,30.96,43700.0,24.5518,25.0614,24.5356,25.0453,43700.0
2010-06-01 10:30:00,30.94,31.0,30.69,30.69,26900.0,25.0291,25.0776,24.8268,24.8268,26900.0
2010-06-01 11:00:00,30.7,30.71,30.5,30.6,10900.0,24.8349,24.843,24.6731,24.754,10900.0
2010-06-01 11:30:00,30.61,30.63,30.26,30.28,17900.0,24.7621,24.7783,24.479,24.4952,17900.0
2010-06-01 12:00:00,30.27,30.49,30.26,30.48,13700.0,24.4871,24.6651,24.479,24.657,13700.0
2010-06-01 12:30:00,30.47,30.51,30.33,30.34,14900.0,24.6489,24.6812,24.5356,24.5437,14900.0
2010-06-01 13:00:00,30.35,30.65,30.34,30.61,14900.0,24.5518,24.7945,24.5437,24.7621,14900.0
2010-06-01 13:30:00,30.62,30.67,30.5,30.51,37200.0,24.7702,24.8107,24.6731,24.6812,37200.0
2010-06-01 14:00:00,30.46,30.52,30.32,30.5,37400.0,24.6408,24.6893,24.5275,24.6731,37400.0
2010-06-01 14:30:00,30.48,30.56,30.42,30.48,27300.0,24.657,24.7217,24.6084,24.657,27300.0
2010-06-01 15:00:00,30.49,30.5,30.14,30.2,38000.0,24.6651,24.6731,24.3819,24.4305,38000.0
2010-06-01 15:30:00,30.19,30.3,29.89,29.91,76500.0,24.4224,24.5114,24.1797,24.1959,76500.0
2010-06-02 09:30:00,30.1,30.14,29.72,29.91,12500.0,24.3496,24.3819,24.0422,24.1959,12500.0
2010-06-02 10:00:00,29.93,30.04,29.76,29.9,29400.0,24.212,24.301,24.0745,24.1878,29400.0
2010-06-02 10:30:00,29.92,29.99,29.84,29.91,27700.0,24.2039,24.2606,24.1392,24.1959,27700.0
2010-06-02 11:00:00,29.91,30.02,29.91,29.96,33600.0,24.1959,24.2848,24.1959,24.2363,33600.0
2010-06-02 11:30:00,29.97,30.15,29.93,30.13,11300.0,24.2444,24.39,24.212,24.3738,11300.0
2010-06-02 12:00:00,30.16,30.23,30.16,30.22,7000.0,24.3981,24.4547,24.3981,24.4466,7000.0
2010-06-02 12:30:00,30.22,30.32,30.2,30.32,11900.0,24.4466,24.5275,24.4305,24.5275,11900.0
2010-06-02 13:00:00,30.33,30.39,30.31,30.31,18400.0,24.5356,24.5842,24.5194,24.5194,18400.0
2010-06-02 13:30:00,30.32,30.35,30.26,30.27,9700.0,24.5275,24.5518,24.479,24.4871,9700.0
2010-06-02 14:00:00,30.27,30.27,30.14,30.23,11600.0,24.4871,24.4871,24.3819,24.4547,11600.0
2010-06-02 14:30:00,30.24,30.53,30.21,30.51,37800.0,24.4628,24.6974,24.4385,24.6812,37800.0
2010-06-02 15:00:00,30.49,30.61,30.49,30.6,30400.0,24.6651,24.7621,24.6651,24.754,30400.0
2010-06-02 15:30:00,30.59,30.77,30.47,30.77,61800.0,24.7459,24.8916,24.6489,24.8916,61800.0
2010-06-03 09:30:00,30.7,31.2,30.63,31.2,27200.0,24.8349,25.2394,24.7783,25.2394,27200.0
2010-06-03 10:00:00,31.22,31.24,31.04,31.12,56500.0,25.2556,25.2718,25.11,25.1747,56500.0
2010-06-03 10:30:00,31.11,31.34,31.09,31.31,56600.0,25.1666,25.3527,25.1504,25.3284,56600.0
2010-06-03 11:00:00,31.32,31.49,31.28,31.42,62300.0,25.3365,25.474,25.3041,25.4174,62300.0
2010-06-03 11:30:00,31.42,31.56,31.39,31.51,47300.0,25.4174,25.5306,25.3931,25.4902,47300.0
2010-06-03 12:00:00,31.52,31.52,31.2,31.27,44500.0,25.4983,25.4983,25.2394,25.296,44500.0
2010-06-03 12:30:00,31.25,31.35,31.23,31.28,41500.0,25.2799,25.3608,25.2637,25.3041,41500.0
2010-06-03 13:00:00,31.28,31.31,31.17,31.22,39000.0,25.3041,25.3284,25.2151,25.2556,39000.0
2010-06-03 13:30:00,31.25,31.4,31.23,31.29,24400.0,25.2799,25.4012,25.2637,25.3122,24400.0
2010-06-03 14:00:00,31.26,31.47,31.23,31.36,30000.0,25.2879,25.4578,25.2637,25.3688,30000.0
2010-06-03 14:30:00,31.35,31.44,31.34,31.4,57600.0,25.3608,25.4336,25.3527,25.4012,57600.0
2010-06-03 15:00:00,31.43,31.59,31.3,31.57,47200.0,25.4255,25.5549,25.3203,25.5387,47200.0
2010-06-03 15:30:00,31.57,31.6,31.41,31.56,109200.0,25.5387,25.563,25.4093,25.5306,109200.0
2010-06-04 09:30:00,30.8,30.83,30.63,30.72,26300.0,24.9158,24.9401,24.7783,24.8511,26300.0
2010-06-04 10:00:00,30.7,30.74,30.58,30.65,33200.0,24.8349,24.8673,24.7379,24.7945,33200.0
2010-06-04 10:30:00,30.65,30.7,30.51,30.52,17500.0,24.7945,24.8349,24.6812,24.6893,17500.0
2010-06-04 11:00:00,30.53,30.56,30.25,30.25,50600.0,24.6974,24.7217,24.4709,24.4709,50600.0
2010-06-04 11:30:00,30.25,30.34,30.21,30.29,22200.0,24.4709,24.5437,24.4385,24.5033,22200.0
2010-06-04 12:00:00,30.28,30.28,30.08,30.21,10200.0,24.4952,24.4952,24.3334,24.4385,10200.0
2010-06-04 12:30:00,30.2,30.21,30.12,30.18,7800.0,24.4305,24.4385,24.3657,24.4143,7800.0
2010-06-04 13:00:00,30.2,30.2,30.01,30.07,13300.0,24.4305,24.4305,24.2768,24.3253,13300.0
2010-06-04 13:30:00,30.06,30.12,29.99,30.02,14300.0,24.3172,24.3657,24.2606,24.2848,14300.0
2010-06-04 14:00:00,30.04,30.08,29.88,29.94,16100.0,24.301,24.3334,24.1716,24.2201,16100.0
2010-06-04 14:30:00,29.91,29.95,29.71,29.72,32600.0,24.1959,24.2282,24.0341,24.0422,32600.0
2010-06-04 15:00:00,29.73,29.85,29.7,29.7,54100.0,24.0502,24.1473,24.026,24.026,54100.0
2010-06-04 15:30:00,29.7,29.8,29.6,29.67,98000.0,24.026,24.1069,23.9451,24.0017,98000.0
2010-06-07 09:30:00,29.72,29.82,29.44,29.76,21200.0,24.0422,24.1231,23.8156,24.0745,21200.0
2010-06-07 10:00:00,29.71,29.87,29.67,29.75,30900.0,24.0341,24.1635,24.0017,24.0664,30900.0
2010-06-07 10:30:00,29.77,29.78,29.38,29.41,29900.0,24.0826,24.0907,23.7671,23.7914,29900.0
2010-06-07 11:00:00,29.42,29.47,29.29,29.34,24600.0,23.7995,23.8399,23.6943,23.7348,24600.0
2010-06-07 11:30:00,29.35,29.58,29.34,29.58,19900.0,23.7428,23.9289,23.7348,23.9289,19900.0
2010-06-07 12:00:00,29.56,29.66,29.49,29.49,11800.0,23.9127,23.9936,23.8561,23.8561,11800.0
2010-06-07 12:30:00,29.49,29.67,29.47,29.65,21600.0,23.8561,24.0017,23.8399,23.9855,21600.0
2010-06-07 13:00:00,29.63,29.68,29.54,29.67,15900.0,23.9694,24.0098,23.8965,24.0017,15900.0
2010-06-07 13:30:00,29.68,29.72,29.49,29.54,22000.0,24.0098,24.0422,23.8561,23.8965,22000.0
2010-06-07 14:00:00,29.52,29.58,29.46,29.53,19500.0,23.8804,23.9289,23.8318,23.8885,19500.0
2010-06-07 14:30:00,29.56,29.56,29.32,29.33,23500.0,23.9127,23.9127,23.7186,23.7267,23500.0
2010-06-07 15:00:00,29.35,29.48,29.12,29.14,35800.0,23.7428,23.848,23.5568,23.573,35800.0
2010-06-07 15:30:00,29.1,29.22,29.06,29.08,61000.0,23.5406,23.6377,23.5082,23.5244,61000.0
2010-06-08 09:30:00,29.15,29.34,28.86,28.95,32400.0,23.5811,23.7348,23.3465,23.4193,32400.0
2010-06-08 10:00:00,28.94,29.11,28.86,28.91,16800.0,23.4112,23.5487,23.3465,23.3869,16800.0
2010-06-08 10:30:00,28.92,28.96,28.7,28.87,20200.0,23.395,23.4274,23.217,23.3545,20200.0
2010-06-08 11:00:00,28.87,28.9,28.59,28.83,24800.0,23.3545,23.3788,23.128,23.3222,24800.0
2010-06-08 11:30:00,28.83,28.95,28.78,28.89,43400.0,23.3222,23.4193,23.2817,23.3707,43400.0
2010-06-08 12:00:00,28.88,28.94,28.58,28.62,30200.0,23.3626,23.4112,23.1199,23.1523,30200.0
2010-06-08 12:30:00,28.63,28.89,28.63,28.89,8200.0,23.1604,23.3707,23.1604,23.3707,8200.0
2010-06-08 13:00:00,28.91,28.93,28.72,28.74,14100.0,23.3869,23.4031,23.2332,23.2494,14100.0
2010-06-08 13:30:00,28.74,28.76,28.55,28.69,14000.0,23.2494,23.2656,23.0957,23.2089,14000.0
2010-06-08 14:00:00,28.72,28.82,28.57,28.8,11100.0,23.2332,23.3141,23.1119,23.2979,11100.0
2010-06-08 14:30:00,28.79,28.91,28.66,28.68,18200.0,23.2898,23.3869,23.1847,23.2008,18200.0
2010-06-08 15:00:00,28.7,28.83,28.62,28.83,40000.0,23.217,23.3222,23.1523,23.3222,40000.0
2010-06-08 15:30:00,28.85,29.04,28.79,29.0,45400.0,23.3384,23.4921,23.2898,23.4597,45400.0
2010-06-09 09:30:00,29.16,29.4,29.02,29.21,18200.0,23.5891,23.7833,23.4759,23.6296,18200.0
2010-06-09 10:00:00,29.24,29.43,29.09,29.43,13900.0,23.6539,23.8076,23.5325,23.8076,13900.0
2010-06-09 10:30:00,29.4,29.49,29.19,29.49,21800.0,23.7833,23.8561,23.6134,23.8561,21800.0
2010-06-09 11:00:00,29.47,29.75,29.43,29.75,14400.0,23.8399,24.0664,23.8076,24.0664,14400.0
2010-06-09 11:30:00,29.78,29.78,29.57,29.61,13100.0,24.0907,24.0907,23.9208,23.9532,13100.0
2010-06-09 12:00:00,29.61,29.67,29.52,29.61,15500.0,23.9532,24.0017,23.8804,23.9532,15500.0
2010-06-09 12:30:00,29.59,29.63,29.49,29.49,16800.0,23.937,23.9694,23.8561,23.8561,16800.0
2010-06-09 13:00:00,29.5,29.64,29.47,29.57,7100.0,23.8642,23.9774,23.8399,23.9208,7100.0
2010-06-09 13:30:00,29.56,29.56,29.45,29.53,11000.0,23.9127,23.9127,23.8237,23.8885,11000.0
2010-06-09 14:00:00,29.55,29.57,29.37,29.5,21000.0,23.9046,23.9208,23.759,23.8642,21000.0
2010-06-09 14:30:00,29.51,29.54,29.22,29.22,17000.0,23.8723,23.8965,23.6377,23.6377,17000.0
2010-06-09 15:00:00,29.21,29.31,29.01,29.2,33300.0,23.6296,23.7105,23.4678,23.6215,33300.0
2010-06-09 15:30:00,29.21,29.22,28.92,29.04,77400.0,23.6296,23.6377,23.395,23.4921,77400.0
2010-06-10 09:30:00,29.6,30.09,29.6,30.09,25900.0,23.9451,24.3415,23.9451,24.3415,25900.0
2010-06-10 10:00:00,30.16,30.2,29.97,29.98,46000.0,24.3981,24.4305,24.2444,24.2525,46000.0
2010-06-10 10:30:00,29.98,30.01,29.87,29.9,38700.0,24.2525,24.2768,24.1635,24.1878,38700.0
2010-06-10 11:00:00,29.89,29.99,29.89,29.91,19800.0,24.1797,24.2606,24.1797,24.1959,19800.0
2010-06-10 11:30:00,29.91,29.94,29.79,29.94,33500.0,24.1959,24.2201,24.0988,24.2201,33500.0
2010-06-10 12:00:00,29.94,29.94,29.77,29.93,12200.0,24.2201,24.2201,24.0826,24.212,12200.0
2010-06-10 12:30:00,29.93,29.96,29.75,29.79,15500.0,24.212,24.2363,24.0664,24.0988,15500.0
2010-06-10 13:00:00,29.86,29.86,29.72,29.83,12600.0,24.1554,24.1554,24.0422,24.1311,12600.0
2010-06-10 13:30:00,29.85,29.95,29.83,29.94,17000.0,24.1473,24.2282,24.1311,24.2201,17000.0
2010-06-10 14:00:00,29.92,29.95,29.84,29.95,16700.0,24.2039,24.2282,24.1392,24.2282,16700.0
2010-06-10 14:30:00,29.95,30.14,29.95,30.11,19000.0,24.2282,24.3819,24.2282,24.3576,19000.0
2010-06-10 15:00:00,30.12,30.31,30.1,30.2,44300.0,24.3657,24.5194,24.3496,24.4305,44300.0
2010-06-10 15:30:00,30.21,30.41,30.15,30.38,117900.0,24.4385,24.6003,24.39,24.5761,117900.0
2010-06-11 09:30:00,30.12,30.67,29.99,30.66,14400.0,24.3657,24.8107,24.2606,24.8026,14400.0
2010-06-11 10:00:00,30.61,30.83,30.52,30.81,32900.0,24.7621,24.9401,24.6893,24.9239,32900.0
2010-06-11 10:30:00,30.81,30.9,30.66,30.73,54500.0,24.9239,24.9967,24.8026,24.8592,54500.0
2010-06-11 11:00:00,30.71,30.76,30.58,30.62,80100.0,24.843,24.8835,24.7379,24.7702,80100.0
2010-06-11 11:30:00,30.61,30.7,30.58,30.69,19900.0,24.7621,24.8349,24.7379,24.8268,19900.0
2010-06-11 12:00:00,30.68,30.75,30.59,30.6,16600.0,24.8188,24.8754,24.7459,24.754,16600.0
2010-06-11 12:30:00,30.59,30.69,30.54,30.65,19900.0,24.7459,24.8268,24.7055,24.7945,19900.0
2010-06-11 13:00:00,30.65,30.8,30.65,30.73,12400.0,24.7945,24.9158,24.7945,24.8592,12400.0
2010-06-11 13:30:00,30.74,30.75,30.48,30.48,13900.0,24.8673,24.8754,24.657,24.657,13900.0
2010-06-11 14:00:00,30.49,30.6,30.4,30.41,17900.0,24.6651,24.754,24.5922,24.6003,17900.0
2010-06-11 14:30:00,30.43,30.63,30.43,30.57,84600.0,24.6165,24.7783,24.6165,24.7298,84600.0
2010-06-11 15:00:00,30.59,30.65,30.5,30.59,30200.0,24.7459,24.7945,24.6731,24.7459,30200.0
2010-06-11 15:30:00,30.59,30.89,30.57,30.86,37200.0,24.7459,24.9886,24.7298,24.9644,37200.0
2010-06-14 09:30:00,31.06,31.5,30.92,31.35,29400.0,25.1262,25.4821,25.0129,25.3608,29400.0
2010-06-14 10:00:00,31.35,31.55,31.31,31.5,49800.0,25.3608,25.5225,25.3284,25.4821,49800.0
2010-06-14 10:30:00,31.54,31.58,31.44,31.58,16100.0,25.5145,25.5468,25.4336,25.5468,16100.0
2010-06-14 11:00:00,31.56,31.72,31.54,31.68,19000.0,25.5306,25.6601,25.5145,25.6277,19000.0
2010-06-14 11:30:00,31.67,31.77,31.61,31.71,110600.0,25.6196,25.7005,25.5711,25.652,110600.0
2010-06-14 12:00:00,31.7,31.81,31.68,31.75,46600.0,25.6439,25.7329,25.6277,25.6843,46600.0
2010-06-14 12:30:00,31.73,31.77,31.57,31.59,16600.0,25.6682,25.7005,25.5387,25.5549,16600.0
2010-06-14 13:00:00,31.57,31.66,31.5,31.5,34600.0,25.5387,25.6115,25.4821,25.4821,34600.0
2010-06-14 13:30:00,31.5,31.59,31.45,31.45,26700.0,25.4821,25.5549,25.4416,25.4416,26700.0
2010-06-14 14:00:00,31.43,31.52,31.36,31.51,108800.0,25.4255,25.4983,25.3688,25.4902,108800.0
2010-06-14 14:30:00,31.51,31.6,31.41,31.6,56300.0,25.4902,25.563,25.4093,25.563,56300.0
2010-06-14 15:00:00,31.58,31.6,31.4,31.44,66700.0,25.5468,25.563,25.4012,25.4336,66700.0
2010-06-14 15:30:00,31.43,31.43,31.23,31.33,153300.0,25.4255,25.4255,25.2637,25.3446,153300.0
2010-06-15 09:30:00,31.39,31.83,31.39,31.83,30900.0,25.3931,25.7491,25.3931,25.7491,30900.0
2010-06-15 10:00:00,31.8,32.0,31.69,31.99,74700.0,25.7248,25.8866,25.6358,25.8785,74700.0
2010-06-15 10:30:00,31.99,32.04,31.97,32.01,59800.0,25.8785,25.9189,25.8623,25.8947,59800.0
2010-06-15 11:00:00,32.0,32.07,31.94,32.03,43100.0,25.8866,25.9432,25.838,25.9108,43100.0
2010-06-15 11:30:00,32.03,32.09,31.99,32.05,29100.0,25.9108,25.9594,25.8785,25.927,29100.0
2010-06-15 12:00:00,32.05,32.19,32.05,32.12,17900.0,25.927,26.0403,25.927,25.9836,17900.0
2010-06-15 12:30:00,32.12,32.14,32.05,32.08,15100.0,25.9836,25.9998,25.927,25.9513,15100.0
2010-06-15 13:00:00,32.08,32.2,32.03,32.16,13000.0,25.9513,26.0484,25.9108,26.016,13000.0
2010-06-15 13:30:00,32.17,32.18,32.14,32.17,10000.0,26.0241,26.0322,25.9998,26.0241,10000.0
2010-06-15 14:00:00,32.18,32.37,32.18,32.36,24200.0,26.0322,26.1859,26.0322,26.1778,24200.0
2010-06-15 14:30:00,32.34,32.35,32.25,32.28,21700.0,26.1616,26.1697,26.0888,26.1131,21700.0
2010-06-15 15:00:00,32.28,32.43,32.25,32.41,28500.0,26.1131,26.2344,26.0888,26.2182,28500.0
2010-06-15 15:30:00,32.42,32.57,32.39,32.49,100100.0,26.2263,26.3477,26.2021,26.283,100100.0
2010-06-16 09:30:00,32.17,32.45,32.17,32.33,17800.0,26.0241,26.2506,26.0241,26.1535,17800.0
2010-06-16 10:00:00,32.36,32.38,32.22,32.22,11500.0,26.1778,26.194,26.0645,26.0645,11500.0
2010-06-16 10:30:00,32.2,32.36,32.12,32.32,45100.0,26.0484,26.1778,25.9836,26.1454,45100.0
2010-06-16 11:00:00,32.31,32.36,32.26,32.32,40500.0,26.1374,26.1778,26.0969,26.1454,40500.0
2010-06-16 11:30:00,32.32,32.34,32.21,32.25,48600.0,26.1454,26.1616,26.0565,26.0888,48600.0
2010-06-16 12:00:00,32.24,32.4,32.24,32.32,14900.0,26.0807,26.2102,26.0807,26.1454,14900.0
2010-06-16 12:30:00,32.31,32.31,32.19,32.24,31000.0,26.1374,26.1374,26.0403,26.0807,31000.0
2010-06-16 13:00:00,32.23,32.31,32.21,32.28,34900.0,26.0726,26.1374,26.0565,26.1131,34900.0
2010-06-16 13:30:00,32.29,32.4,32.25,32.39,86000.0,26.1212,26.2102,26.0888,26.2021,86000.0
2010-06-16 14:00:00,32.4,32.47,32.4,32.42,12800.0,26.2102,26.2668,26.2102,26.2263,12800.0
2010-06-16 14:30:00,32.42,32.46,32.35,32.38,42300.0,26.2263,26.2587,26.1697,26.194,42300.0
2010-06-16 15:00:00,32.37,32.37,32.12,32.15,28100.0,26.1859,26.1859,25.9836,26.0079,28100.0
2010-06-16 15:30:00,32.16,32.21,32.04,32.15,110500.0,26.016,26.0565,25.9189,26.0079,110500.0
2010-06-17 09:30:00,32.21,32.33,32.08,32.19,5900.0,26.0565,26.1535,25.9513,26.0403,5900.0
2010-06-17 10:00:00,32.18,32.19,31.68,31.69,15300.0,26.0322,26.0403,25.6277,25.6358,15300.0
2010-06-17 10:30:00,31.69,31.7,31.6,31.65,8300.0,25.6358,25.6439,25.563,25.6034,8300.0
2010-06-17 11:00:00,31.66,31.72,31.63,31.71,11300.0,25.6115,25.6601,25.5873,25.652,11300.0
2010-06-17 11:30:00,31.69,31.8,31.69,31.75,20500.0,25.6358,25.7248,25.6358,25.6843,20500.0
2010-06-17 12:00:00,31.75,31.76,31.65,31.65,7400.0,25.6843,25.6924,25.6034,25.6034,7400.0
2010-06-17 12:30:00,31.7,31.75,31.69,31.72,5000.0,25.6439,25.6843,25.6358,25.6601,5000.0
2010-06-17 13:00:00,31.72,31.75,31.69,31.74,17100.0,25.6601,25.6843,25.6358,25.6762,17100.0
2010-06-17 13:30:00,31.75,31.85,31.72,31.85,33200.0,25.6843,25.7652,25.6601,25.7652,33200.0
2010-06-17 14:00:00,31.85,31.92,31.8,31.8,21000.0,25.7652,25.8219,25.7248,25.7248,21000.0
2010-06-17 14:30:00,31.79,31.79,31.59,31.63,18900.0,25.7167,25.7167,25.5549,25.5873,18900.0
2010-06-17 15:00:00,31.63,31.65,31.52,31.56,37000.0,25.5873,25.6034,25.4983,25.5306,37000.0
2010-06-17 15:30:00,31.55,31.81,31.55,31.75,68600.0,25.5225,25.7329,25.5225,25.6843,68600.0
2010-06-18 09:30:00,31.77,31.79,31.56,31.56,70000.0,25.7005,25.7167,25.5306,25.5306,70000.0
2010-06-18 10:00:00,31.6,31.86,31.6,31.86,7400.0,25.563,25.7733,25.563,25.7733,7400.0
2010-06-18 10:30:00,31.84,31.95,31.84,31.94,7100.0,25.7571,25.8461,25.7571,25.838,7100.0
2010-06-18 11:00:00,31.95,31.95,31.72,31.74,11800.0,25.8461,25.8461,25.6601,25.6762,11800.0
2010-06-18 11:30:00,31.72,31.76,31.67,31.68,7300.0,25.6601,25.6924,25.6196,25.6277,7300.0
2010-06-18 12:00:00,31.72,31.76,31.63,31.65,6500.0,25.6601,25.6924,25.5873,25.6034,6500.0
2010-06-18 12:30:00,31.62,31.67,31.57,31.62,2700.0,25.5792,25.6196,25.5387,25.5792,2700.0
2010-06-18 13:00:00,31.6,31.67,31.57,31.65,4500.0,25.563,25.6196,25.5387,25.6034,4500.0
2010-06-18 13:30:00,31.64,31.74,31.62,31.65,4500.0,25.5954,25.6762,25.5792,25.6034,4500.0
2010-06-18 14:00:00,31.65,31.73,31.64,31.68,12400.0,25.6034,25.6682,25.5954,25.6277,12400.0
2010-06-18 14:30:00,31.68,31.68,31.61,31.63,24700.0,25.6277,25.6277,25.5711,25.5873,24700.0
2010-06-18 15:00:00,31.63,31.63,31.54,31.61,15200.0,25.5873,25.5873,25.5145,25.5711,15200.0
2010-06-18 15:30:00,31.62,31.63,31.56,31.58,50000.0,25.5792,25.5873,25.5306,25.5468,50000.0
2010-06-21 09:30:00,32.1,32.31,31.99,32.24,23400.0,25.9675,26.1374,25.8785,26.0807,23400.0
2010-06-21 10:00:00,32.24,32.25,31.94,31.95,94900.0,26.0807,26.0888,25.838,25.8461,94900.0
2010-06-21 10:30:00,31.95,32.01,31.84,31.87,47400.0,25.8461,25.8947,25.7571,25.7814,47400.0
2010-06-21 11:00:00,31.87,31.98,31.81,31.96,17800.0,25.7814,25.8704,25.7329,25.8542,17800.0
2010-06-21 11:30:00,31.98,31.99,31.75,31.79,17000.0,25.8704,25.8785,25.6843,25.7167,17000.0
2010-06-21 12:00:00,31.76,31.78,31.65,31.65,14100.0,25.6924,25.7086,25.6034,25.6034,14100.0
2010-06-21 12:30:00,31.66,31.75,31.66,31.75,10700.0,25.6115,25.6843,25.6115,25.6843,10700.0
2010-06-21 13:00:00,31.75,31.81,31.72,31.76,5300.0,25.6843,25.7329,25.6601,25.6924,5300.0
2010-06-21 13:30:00,31.76,31.8,31.67,31.73,11800.0,25.6924,25.7248,25.6196,25.6682,11800.0
2010-06-21 14:00:00,31.75,31.89,31.74,31.81,12000.0,25.6843,25.7976,25.6762,25.7329,12000.0
2010-06-21 14:30:00,31.82,31.86,31.7,31.71,10400.0,25.741,25.7733,25.6439,25.652,10400.0
2010-06-21 15:00:00,31.72,31.72,31.41,31.41,32800.0,25.6601,25.6601,25.4093,25.4093,32800.0
2010-06-21 15:30:00,31.41,31.48,31.27,31.45,47900.0,25.4093,25.4659,25.296,25.4416,47900.0
2010-06-22 09:30:00,31.52,31.81,31.48,31.68,6700.0,25.4983,25.7329,25.4659,25.6277,6700.0
2010-06-22 10:00:00,31.65,31.68,31.46,31.56,13200.0,25.6034,25.6277,25.4497,25.5306,13200.0
2010-06-22 10:30:00,31.53,31.61,31.46,31.55,24800.0,25.5064,25.5711,25.4497,25.5225,24800.0
2010-06-22 11:00:00,31.54,31.54,31.39,31.47,38800.0,25.5145,25.5145,25.3931,25.4578,38800.0
2010-06-22 11:30:00,31.47,31.52,31.39,31.39,26100.0,25.4578,25.4983,25.3931,25.3931,26100.0
2010-06-22 12:00:00,31.4,31.44,31.35,31.37,10000.0,25.4012,25.4336,25.3608,25.3769,10000.0
2010-06-22 12:30:00,31.35,31.37,31.29,31.34,3000.0,25.3608,25.3769,25.3122,25.3527,3000.0
2010-06-22 13:00:00,31.31,31.36,31.21,31.21,4200.0,25.3284,25.3688,25.2475,25.2475,4200.0
2010-06-22 13:30:00,31.17,31.36,31.16,31.21,8100.0,25.2151,25.3688,25.2071,25.2475,8100.0
2010-06-22 14:00:00,31.22,31.22,31.05,31.06,7500.0,25.2556,25.2556,25.1181,25.1262,7500.0
2010-06-22 14:30:00,31.07,31.1,30.7,30.75,21600.0,25.1342,25.1585,24.8349,24.8754,21600.0
2010-06-22 15:00:00,30.74,30.81,30.67,30.67,21100.0,24.8673,24.9239,24.8107,24.8107,21100.0
2010-06-22 15:30:00,30.68,30.69,30.45,30.51,58500.0,24.8188,24.8268,24.6327,24.6812,58500.0
2010-06-23 09:30:00,30.56,30.56,30.22,30.37,7500.0,24.7217,24.7217,24.4466,24.568,7500.0
2010-06-23 10:00:00,30.36,30.36,30.04,30.18,24500.0,24.5599,24.5599,24.301,24.4143,24500.0
2010-06-23 10:30:00,30.18,30.43,30.17,30.4,12900.0,24.4143,24.6165,24.4062,24.5922,12900.0
2010-06-23 11:00:00,30.36,30.4,30.27,30.38,7800.0,24.5599,24.5922,24.4871,24.5761,7800.0
2010-06-23 11:30:00,30.36,30.38,30.3,30.35,9500.0,24.5599,24.5761,24.5114,24.5518,9500.0
2010-06-23 12:00:00,30.36,30.38,30.32,30.32,5200.0,24.5599,24.5761,24.5275,24.5275,5200.0
2010-06-23 12:30:00,30.3,30.41,30.26,30.39,27200.0,24.5114,24.6003,24.479,24.5842,27200.0
2010-06-23 13:00:00,30.39,30.42,30.35,30.4,31300.0,24.5842,24.6084,24.5518,24.5922,31300.0
2010-06-23 13:30:00,30.4,30.49,30.38,30.46,42800.0,24.5922,24.6651,24.5761,24.6408,42800.0
2010-06-23 14:00:00,30.47,30.5,30.35,30.42,10700.0,24.6489,24.6731,24.5518,24.6084,10700.0
2010-06-23 14:30:00,30.46,30.69,30.35,30.38,11000.0,24.6408,24.8268,24.5518,24.5761,11000.0
2010-06-23 15:00:00,30.39,30.54,30.29,30.5,21200.0,24.5842,24.7055,24.5033,24.6731,21200.0
2010-06-23 15:30:00,30.49,30.56,30.37,30.49,90900.0,24.6651,24.7217,24.568,24.6651,90900.0
2010-06-24 09:30:00,30.34,30.5,30.11,30.11,28300.0,24.5437,24.6731,24.3576,24.3576,28300.0
2010-06-24 10:00:00,30.09,30.47,30.09,30.42,15900.0,24.3415,24.6489,24.3415,24.6084,15900.0
2010-06-24 10:30:00,30.39,30.4,30.07,30.2,13500.0,24.5842,24.5922,24.3253,24.4305,13500.0
2010-06-24 11:00:00,30.15,30.2,30.02,30.14,9500.0,24.39,24.4305,24.2848,24.3819,9500.0
2010-06-24 11:30:00,30.13,30.19,30.05,30.14,20700.0,24.3738,24.4224,24.3091,24.3819,20700.0
2010-06-24 12:00:00,30.17,30.28,30.17,30.21,12900.0,24.4062,24.4952,24.4062,24.4385,12900.0
2010-06-24 12:30:00,30.2,30.29,30.13,30.28,14500.0,24.4305,24.5033,24.3738,24.4952,14500.0
2010-06-24 13:00:00,30.3,30.68,30.3,30.58,63600.0,24.5114,24.8188,24.5114,24.7379,63600.0
2010-06-24 13:30:00,30.58,30.8,30.57,30.79,34100.0,24.7379,24.9158,24.7298,24.9077,34100.0
2010-06-24 14:00:00,30.81,30.82,30.56,30.61,28700.0,24.9239,24.932,24.7217,24.7621,28700.0
2010-06-24 14:30:00,30.61,30.61,30.42,30.42,39900.0,24.7621,24.7621,24.6084,24.6084,39900.0
2010-06-24 15:00:00,30.42,30.56,30.36,30.5,77100.0,24.6084,24.7217,24.5599,24.6731,77100.0
2010-06-24 15:30:00,30.48,30.58,30.38,30.55,154600.0,24.657,24.7379,24.5761,24.7136,154600.0
2010-06-25 09:30:00,30.52,30.53,30.31,30.45,26200.0,24.6893,24.6974,24.5194,24.6327,26200.0
2010-06-25 10:00:00,30.47,30.59,30.34,30.39,16500.0,24.6489,24.7459,24.5437,24.5842,16500.0
2010-06-25 10:30:00,30.37,30.48,30.23,30.27,16900.0,24.568,24.657,24.4547,24.4871,16900.0
2010-06-25 11:00:00,30.28,30.43,30.26,30.39,11200.0,24.4952,24.6165,24.479,24.5842,11200.0
2010-06-25 11:30:00,30.42,30.47,30.25,30.4,10000.0,24.6084,24.6489,24.4709,24.5922,10000.0
2010-06-25 12:00:00,30.42,30.46,30.34,30.46,11700.0,24.6084,24.6408,24.5437,24.6408,11700.0
2010-06-25 12:30:00,30.48,30.54,30.36,30.44,10500.0,24.657,24.7055,24.5599,24.6246,10500.0
2010-06-25 13:00:00,30.44,30.66,30.44,30.66,17200.0,24.6246,24.8026,24.6246,24.8026,17200.0
2010-06-25 13:30:00,30.66,30.84,30.66,30.76,21000.0,24.8026,24.9482,24.8026,24.8835,21000.0
2010-06-25 14:00:00,30.75,30.75,30.58,30.59,42900.0,24.8754,24.8754,24.7379,24.7459,42900.0
2010-06-25 14:30:00,30.59,30.7,30.53,30.54,39600.0,24.7459,24.8349,24.6974,24.7055,39600.0
2010-06-25 15:00:00,30.56,30.57,30.38,30.56,21800.0,24.7217,24.7298,24.5761,24.7217,21800.0
2010-06-25 15:30:00,30.56,30.69,30.46,30.63,115300.0,24.7217,24.8268,24.6408,24.7783,115300.0
2010-06-28 09:30:00,30.7,30.7,30.25,30.29,18800.0,24.8349,24.8349,24.4709,24.5033,18800.0
2010-06-28 10:00:00,30.28,30.36,30.11,30.32,27900.0,24.4952,24.5599,24.3576,24.5275,27900.0
2010-06-28 10:30:00,30.36,30.65,30.25,30.65,19000.0,24.5599,24.7945,24.4709,24.7945,19000.0
2010-06-28 11:00:00,30.68,30.83,30.65,30.83,16900.0,24.8188,24.9401,24.7945,24.9401,16900.0
2010-06-28 11:30:00,30.83,30.87,30.59,30.59,27900.0,24.9401,24.9725,24.7459,24.7459,27900.0
2010-06-28 12:00:00,30.59,30.61,30.39,30.5,13900.0,24.7459,24.7621,24.5842,24.6731,13900.0
2010-06-28 12:30:00,30.5,30.53,30.41,30.5,13900.0,24.6731,24.6974,24.6003,24.6731,13900.0
2010-06-28 13:00:00,30.5,30.5,30.39,30.44,12200.0,24.6731,24.6731,24.5842,24.6246,12200.0
2010-06-28 13:30:00,30.42,30.44,30.37,30.41,48500.0,24.6084,24.6246,24.568,24.6003,48500.0
2010-06-28 14:00:00,30.41,30.46,30.28,30.28,25800.0,24.6003,24.6408,24.4952,24.4952,25800.0
2010-06-28 14:30:00,30.27,30.41,30.26,30.36,17500.0,24.4871,24.6003,24.479,24.5599,17500.0
2010-06-28 15:00:00,30.4,30.41,30.22,30.24,24400.0,24.5922,24.6003,24.4466,24.4628,24400.0
2010-06-28 15:30:00,30.26,30.35,30.15,30.17,48200.0,24.479,24.5518,24.39,24.4062,48200.0
2010-06-29 09:30:00,29.69,29.72,29.3,29.45,26300.0,24.0179,24.0422,23.7024,23.8237,26300.0
2010-06-29 10:00:00,29.37,29.37,29.17,29.2,63600.0,23.759,23.759,23.5972,23.6215,63600.0
2010-06-29 10:30:00,29.24,29.44,29.21,29.44,42100.0,23.6539,23.8156,23.6296,23.8156,42100.0
2010-06-29 11:00:00,29.46,29.51,29.29,29.3,17300.0,23.8318,23.8723,23.6943,23.7024,17300.0
2010-06-29 11:30:00,29.28,29.28,29.14,29.21,17600.0,23.6862,23.6862,23.573,23.6296,17600.0
2010-06-29 12:00:00,29.2,29.29,29.11,29.18,13400.0,23.6215,23.6943,23.5487,23.6053,13400.0
2010-06-29 12:30:00,29.19,29.26,29.12,29.17,17300.0,23.6134,23.67,23.5568,23.5972,17300.0
2010-06-29 13:00:00,29.18,29.21,29.09,29.12,8300.0,23.6053,23.6296,23.5325,23.5568,8300.0
2010-06-29 13:30:00,29.13,29.13,28.99,29.09,15900.0,23.5649,23.5649,23.4516,23.5325,15900.0
2010-06-29 14:00:00,29.1,29.21,29.06,29.18,17500.0,23.5406,23.6296,23.5082,23.6053,17500.0
2010-06-29 14:30:00,29.16,29.18,29.02,29.05,30000.0,23.5891,23.6053,23.4759,23.5002,30000.0
2010-06-29 15:00:00,29.04,29.14,28.86,28.88,38000.0,23.4921,23.573,23.3465,23.3626,38000.0
2010-06-29 15:30:00,28.89,29.02,28.71,28.92,86700.0,23.3707,23.4759,23.2251,23.395,86700.0
2010-06-30 09:30:00,28.82,29.06,28.72,28.95,15000.0,23.3141,23.5082,23.2332,23.4193,15000.0
2010-06-30 10:00:00,28.95,29.14,28.93,29.1,18100.0,23.4193,23.573,23.4031,23.5406,18100.0
2010-06-30 10:30:00,29.09,29.27,29.09,29.13,16300.0,23.5325,23.6781,23.5325,23.5649,16300.0
2010-06-30 11:00:00,29.1,29.22,29.1,29.14,11000.0,23.5406,23.6377,23.5406,23.573,11000.0
2010-06-30 11:30:00,29.14,29.29,29.14,29.18,8600.0,23.573,23.6943,23.573,23.6053,8600.0
2010-06-30 12:00:00,29.16,29.22,29.13,29.19,9600.0,23.5891,23.6377,23.5649,23.6134,9600.0
2010-06-30 12:30:00,29.16,29.18,29.02,29.1,10100.0,23.5891,23.6053,23.4759,23.5406,10100.0
2010-06-30 13:00:00,29.12,29.16,29.05,29.13,15300.0,23.5568,23.5891,23.5002,23.5649,15300.0
2010-06-30 13:30:00,29.11,29.16,29.01,29.06,22600.0,23.5487,23.5891,23.4678,23.5082,22600.0
2010-06-30 14:00:00,29.08,29.11,28.85,28.92,40900.0,23.5244,23.5487,23.3384,23.395,40900.0
2010-06-30 14:30:00,28.91,28.94,28.85,28.87,30900.0,23.3869,23.4112,23.3384,23.3545,30900.0
2010-06-30 15:00:00,28.88,28.94,28.78,28.79,32900.0,23.3626,23.4112,23.2817,23.2898,32900.0
2010-06-30 15:30:00,28.78,28.78,28.49,28.54,94500.0,23.2817,23.2817,23.0471,23.0876,94500.0
2010-07-01 09:30:00,28.5,28.51,28.17,28.18,25900.0,23.0552,23.0633,22.7883,22.7964,25900.0
2010-07-01 10:00:00,28.16,28.16,27.91,27.94,39800.0,22.7802,22.7802,22.5779,22.6022,39800.0
2010-07-01 10:30:00,27.94,27.97,27.69,27.74,35300.0,22.6022,22.6265,22.4,22.4404,35300.0
2010-07-01 11:00:00,27.72,27.9,27.54,27.9,39800.0,22.4242,22.5699,22.2786,22.5699,39800.0
2010-07-01 11:30:00,27.89,28.02,27.75,27.76,16200.0,22.5618,22.6669,22.4485,22.4566,16200.0
2010-07-01 12:00:00,27.79,27.83,27.7,27.83,26100.0,22.4809,22.5132,22.4081,22.5132,26100.0
2010-07-01 12:30:00,27.81,28.21,27.8,27.91,32300.0,22.4971,22.8206,22.489,22.5779,32300.0
2010-07-01 13:00:00,27.92,28.1,27.9,28.01,26600.0,22.586,22.7316,22.5699,22.6588,26600.0
2010-07-01 13:30:00,28.02,28.17,28.01,28.17,29300.0,22.6669,22.7883,22.6588,22.7883,29300.0
2010-07-01 14:00:00,28.15,28.25,28.08,28.11,18800.0,22.7721,22.853,22.7155,22.7397,18800.0
2010-07-01 14:30:00,28.12,28.17,27.95,28.11,60000.0,22.7478,22.7883,22.6103,22.7397,60000.0
2010-07-01 15:00:00,28.1,28.27,28.09,28.26,64600.0,22.7316,22.8692,22.7236,22.8611,64600.0
2010-07-01 15:30:00,28.24,28.36,28.07,28.18,87900.0,22.8449,22.942,22.7074,22.7964,87900.0
2010-07-02 09:30:00,28.31,28.38,28.14,28.28,14000.0,22.9015,22.9582,22.764,22.8773,14000.0
2010-07-02 10:00:00,28.28,28.35,28.13,28.17,24800.0,22.8773,22.9339,22.7559,22.7883,24800.0
2010-07-02 10:30:00,28.16,28.18,28.02,28.04,15800.0,22.7802,22.7964,22.6669,22.6831,15800.0
2010-07-02 11:00:00,28.03,28.1,27.93,27.98,31500.0,22.675,22.7316,22.5941,22.6346,31500.0
2010-07-02 11:30:00,27.97,27.97,27.81,27.87,23900.0,22.6265,22.6265,22.4971,22.5456,23900.0
2010-07-02 12:00:00,27.88,28.03,27.87,27.99,21100.0,22.5537,22.675,22.5456,22.6427,21100.0
2010-07-02 12:30:00,28.01,28.04,27.93,27.97,23100.0,22.6588,22.6831,22.5941,22.6265,23100.0
2010-07-02 13:00:00,27.97,27.99,27.83,27.83,22300.0,22.6265,22.6427,22.5132,22.5132,22300.0
2010-07-02 13:30:00,27.85,27.94,27.83,27.93,12400.0,22.5294,22.6022,22.5132,22.5941,12400.0
2010-07-02 14:00:00,27.92,27.93,27.83,27.87,15400.0,22.586,22.5941,22.5132,22.5456,15400.0
2010-07-02 14:30:00,27.86,27.86,27.75,27.82,16200.0,22.5375,22.5375,22.4485,22.5051,16200.0
2010-07-02 15:00:00,27.83,27.94,27.81,27.9,39200.0,22.5132,22.6022,22.4971,22.5699,39200.0
2010-07-02 15:30:00,27.89,28.1,27.83,27.84,120200.0,22.5618,22.7316,22.5132,22.5213,120200.0
2010-07-06 09:30:00,28.37,28.37,28.18,28.23,36400.0,22.9501,22.9501,22.7964,22.8368,36400.0
2010-07-06 10:00:00,28.23,28.31,28.12,28.17,108700.0,22.8368,22.9015,22.7478,22.7883,108700.0
2010-07-06 10:30:00,28.15,28.31,28.11,28.19,59300.0,22.7721,22.9015,22.7397,22.8045,59300.0
2010-07-06 11:00:00,28.19,28.29,28.1,28.12,18500.0,22.8045,22.8854,22.7316,22.7478,18500.0
2010-07-06 11:30:00,28.11,28.33,28.1,28.32,27600.0,22.7397,22.9177,22.7316,22.9096,27600.0
2010-07-06 12:00:00,28.32,28.43,28.21,28.24,20900.0,22.9096,22.9986,22.8206,22.8449,20900.0
2010-07-06 12:30:00,28.23,28.3,28.06,28.11,19500.0,22.8368,22.8934,22.6993,22.7397,19500.0
2010-07-06 13:00:00,28.09,28.22,28.02,28.12,31700.0,22.7236,22.8287,22.6669,22.7478,31700.0
2010-07-06 13:30:00,28.11,28.14,27.8,27.85,38200.0,22.7397,22.764,22.489,22.5294,38200.0
2010-07-06 14:00:00,27.86,27.96,27.73,27.92,40000.0,22.5375,22.6184,22.4323,22.586,40000.0
2010-07-06 14:30:00,27.92,28.03,27.88,27.88,52900.0,22.586,22.675,22.5537,22.5537,52900.0
2010-07-06 15:00:00,27.88,28.0,27.76,27.89,79900.0,22.5537,22.6508,22.4566,22.5618,79900.0
2010-07-06 15:30:00,27.89,28.06,27.85,27.94,111000.0,22.5618,22.6993,22.5294,22.6022,111000.0
2010-07-07 09:30:00,28.06,28.18,27.93,28.16,4700.0,22.6993,22.7964,22.5941,22.7802,4700.0
2010-07-07 10:00:00,28.18,28.32,28.16,28.16,9200.0,22.7964,22.9096,22.7802,22.7802,9200.0
2010-07-07 10:30:00,28.2,28.47,28.19,28.41,7500.0,22.8125,23.031,22.8045,22.9824,7500.0
2010-07-07 11:00:00,28.41,28.42,28.18,28.24,9400.0,22.9824,22.9905,22.7964,22.8449,9400.0
2010-07-07 11:30:00,28.24,28.35,28.12,28.16,14700.0,22.8449,22.9339,22.7478,22.7802,14700.0
2010-07-07 12:00:00,28.2,28.29,28.17,28.29,22600.0,22.8125,22.8854,22.7883,22.8854,22600.0
2010-07-07 12:30:00,28.34,28.34,28.23,28.24,16700.0,22.9258,22.9258,22.8368,22.8449,16700.0
2010-07-07 13:00:00,28.24,28.49,28.24,28.49,8600.0,22.8449,23.0471,22.8449,23.0471,8600.0
2010-07-07 13:30:00,28.46,28.51,28.42,28.51,8000.0,23.0229,23.0633,22.9905,23.0633,8000.0
2010-07-07 14:00:00,28.51,28.6,28.51,28.56,11300.0,23.0633,23.1361,23.0633,23.1038,11300.0
2010-07-07 14:30:00,28.56,28.64,28.51,28.63,14000.0,23.1038,23.1685,23.0633,23.1604,14000.0
2010-07-07 15:00:00,28.64,28.75,28.58,28.71,27800.0,23.1685,23.2575,23.1199,23.2251,27800.0
2010-07-07 15:30:00,28.73,28.76,28.68,28.75,68400.0,23.2413,23.2656,23.2008,23.2575,68400.0
2010-07-08 09:30:00,29.0,29.2,28.85,28.88,27300.0,23.4597,23.6215,23.3384,23.3626,27300.0
2010-07-08 10:00:00,28.94,29.0,28.8,28.94,6600.0,23.4112,23.4597,23.2979,23.4112,6600.0
2010-07-08 10:30:00,28.93,28.94,28.81,28.87,6300.0,23.4031,23.4112,23.306,23.3545,6300.0
2010-07-08 11:00:00,28.83,28.93,28.76,28.85,5100.0,23.3222,23.4031,23.2656,23.3384,5100.0
2010-07-08 11:30:00,28.86,28.94,28.7,28.74,6700.0,23.3465,23.4112,23.217,23.2494,6700.0
2010-07-08 12:00:00,28.71,28.85,28.71,28.81,7600.0,23.2251,23.3384,23.2251,23.306,7600.0
2010-07-08 12:30:00,28.78,28.81,28.69,28.71,7800.0,23.2817,23.306,23.2089,23.2251,7800.0
2010-07-08 13:00:00,28.73,28.86,28.73,28.83,9300.0,23.2413,23.3465,23.2413,23.3222,9300.0
2010-07-08 13:30:00,28.82,28.9,28.72,28.75,17400.0,23.3141,23.3788,23.2332,23.2575,17400.0
2010-07-08 14:00:00,28.77,28.8,28.63,28.76,22500.0,23.2736,23.2979,23.1604,23.2656,22500.0
2010-07-08 14:30:00,28.77,28.8,28.71,28.78,17600.0,23.2736,23.2979,23.2251,23.2817,17600.0
2010-07-08 15:00:00,28.76,28.95,28.68,28.95,26800.0,23.2656,23.4193,23.2008,23.4193,26800.0
2010-07-08 15:30:00,28.95,29.03,28.89,28.96,73900.0,23.4193,23.484,23.3707,23.4274,73900.0
2010-07-09 09:30:00,28.87,29.06,28.78,29.06,13900.0,23.3545,23.5082,23.2817,23.5082,13900.0
2010-07-09 10:00:00,29.07,29.14,28.9,29.11,18900.0,23.5163,23.573,23.3788,23.5487,18900.0
2010-07-09 10:30:00,29.1,29.18,29.0,29.01,28800.0,23.5406,23.6053,23.4597,23.4678,28800.0
2010-07-09 11:00:00,29.0,29.03,28.89,28.9,6300.0,23.4597,23.484,23.3707,23.3788,6300.0
2010-07-09 11:30:00,28.91,29.03,28.91,28.96,5400.0,23.3869,23.484,23.3869,23.4274,5400.0
2010-07-09 12:00:00,28.97,29.03,28.96,28.99,7100.0,23.4354,23.484,23.4274,23.4516,7100.0
2010-07-09 12:30:00,28.99,29.0,28.91,28.98,9300.0,23.4516,23.4597,23.3869,23.4435,9300.0
2010-07-09 13:00:00,28.97,29.02,28.95,28.97,12300.0,23.4354,23.4759,23.4193,23.4354,12300.0
2010-07-09 13:30:00,28.97,29.02,28.91,29.0,19600.0,23.4354,23.4759,23.3869,23.4597,19600.0
2010-07-09 14:00:00,29.0,29.02,28.94,28.99,42700.0,23.4597,23.4759,23.4112,23.4516,42700.0
2010-07-09 14:30:00,28.99,29.18,28.97,29.12,26400.0,23.4516,23.6053,23.4354,23.5568,26400.0
2010-07-09 15:00:00,29.13,29.18,29.07,29.13,35800.0,23.5649,23.6053,23.5163,23.5649,35800.0
2010-07-09 15:30:00,29.13,29.27,29.09,29.27,32100.0,23.5649,23.6781,23.5325,23.6781,32100.0
2010-07-12 09:30:00,30.0,30.16,29.64,29.98,69900.0,24.2687,24.3981,23.9774,24.2525,69900.0
2010-07-12 10:00:00,29.98,30.01,29.52,29.63,40400.0,24.2525,24.2768,23.8804,23.9694,40400.0
2010-07-12 10:30:00,29.63,29.65,29.39,29.39,33300.0,23.9694,23.9855,23.7752,23.7752,33300.0
2010-07-12 11:00:00,29.38,29.41,29.15,29.41,24600.0,23.7671,23.7914,23.5811,23.7914,24600.0
2010-07-12 11:30:00,29.38,29.45,29.34,29.4,27400.0,23.7671,23.8237,23.7348,23.7833,27400.0
2010-07-12 12:00:00,29.41,29.58,29.41,29.53,34300.0,23.7914,23.9289,23.7914,23.8885,34300.0
2010-07-12 12:30:00,29.53,29.62,29.44,29.46,26500.0,23.8885,23.9613,23.8156,23.8318,26500.0
2010-07-12 13:00:00,29.44,29.54,29.4,29.49,18500.0,23.8156,23.8965,23.7833,23.8561,18500.0
2010-07-12 13:30:00,29.49,29.56,29.44,29.55,24500.0,23.8561,23.9127,23.8156,23.9046,24500.0
2010-07-12 14:00:00,29.53,29.54,29.41,29.44,30000.0,23.8885,23.8965,23.7914,23.8156,30000.0
2010-07-12 14:30:00,29.43,29.47,29.3,29.4,49500.0,23.8076,23.8399,23.7024,23.7833,49500.0
2010-07-12 15:00:00,29.41,29.49,29.38,29.45,72800.0,23.7914,23.8561,23.7671,23.8237,72800.0
2010-07-12 15:30:00,29.46,29.47,29.3,29.37,91000.0,23.8318,23.8399,23.7024,23.759,91000.0
2010-07-13 09:30:00,29.69,29.96,29.68,29.92,31500.0,24.1362,24.3557,24.1281,24.3232,31500.0
2010-07-13 10:00:00,29.93,30.14,29.93,30.09,25100.0,24.3313,24.502,24.3313,24.4614,25100.0
2010-07-13 10:30:00,30.09,30.12,30.03,30.07,27500.0,24.4614,24.4858,24.4126,24.4451,27500.0
2010-07-13 11:00:00,30.07,30.22,30.04,30.19,18400.0,24.4451,24.5671,24.4207,24.5427,18400.0
2010-07-13 11:30:00,30.2,30.41,30.19,30.38,24800.0,24.5508,24.7215,24.5427,24.6971,24800.0
2010-07-13 12:00:00,30.36,30.42,30.33,30.42,20600.0,24.6809,24.7296,24.6565,24.7296,20600.0
2010-07-13 12:30:00,30.42,30.44,30.29,30.29,15400.0,24.7296,24.7459,24.624,24.624,15400.0
2010-07-13 13:00:00,30.3,30.38,30.19,30.21,23900.0,24.6321,24.6971,24.5427,24.5589,23900.0
2010-07-13 13:30:00,30.22,30.28,30.22,30.24,38300.0,24.5671,24.6158,24.5671,24.5833,38300.0
2010-07-13 14:00:00,30.24,30.37,30.24,30.29,41900.0,24.5833,24.689,24.5833,24.624,41900.0
2010-07-13 14:30:00,30.29,30.4,30.28,30.38,38000.0,24.624,24.7134,24.6158,24.6971,38000.0
2010-07-13 15:00:00,30.4,30.5,30.38,30.5,54700.0,24.7134,24.7947,24.6971,24.7947,54700.0
2010-07-13 15:30:00,30.5,30.54,30.36,30.41,171100.0,24.7947,24.8272,24.6809,24.7215,171100.0
2010-07-14 09:30:00,30.41,30.46,30.12,30.13,21800.0,24.7215,24.7622,24.4858,24.4939,21800.0
2010-07-14 10:00:00,30.13,30.41,30.02,30.3,20900.0,24.4939,24.7215,24.4045,24.6321,20900.0
2010-07-14 10:30:00,30.4,30.4,30.3,30.38,7200.0,24.7134,24.7134,24.6321,24.6971,7200.0
2010-07-14 11:00:00,30.38,30.52,30.38,30.5,31200.0,24.6971,24.8109,24.6971,24.7947,31200.0
2010-07-14 11:30:00,30.48,30.51,30.47,30.48,30000.0,24.7784,24.8028,24.7703,24.7784,30000.0
2010-07-14 12:00:00,30.46,30.51,30.45,30.5,21300.0,24.7622,24.8028,24.754,24.7947,21300.0
2010-07-14 12:30:00,30.5,30.52,30.47,30.5,47700.0,24.7947,24.8109,24.7703,24.7947,47700.0
2010-07-14 13:00:00,30.5,30.52,30.43,30.47,50200.0,24.7947,24.8109,24.7378,24.7703,50200.0
2010-07-14 13:30:00,30.49,30.5,30.35,30.38,22700.0,24.7866,24.7947,24.6727,24.6971,22700.0
2010-07-14 14:00:00,30.37,30.41,30.17,30.21,30000.0,24.689,24.7215,24.5264,24.5589,30000.0
2010-07-14 14:30:00,30.2,30.31,30.18,30.29,27900.0,24.5508,24.6402,24.5345,24.624,27900.0
2010-07-14 15:00:00,30.31,30.43,30.24,30.4,34300.0,24.6402,24.7378,24.5833,24.7134,34300.0
2010-07-14 15:30:00,30.39,30.45,30.29,30.41,63000.0,24.7053,24.754,24.624,24.7215,63000.0
2010-07-15 09:30:00,30.37,30.5,30.16,30.5,40900.0,24.689,24.7947,24.5183,24.7947,40900.0
2010-07-15 10:00:00,30.46,30.5,29.93,30.03,35700.0,24.7622,24.7947,24.3313,24.4126,35700.0
2010-07-15 10:30:00,30.0,30.07,29.95,30.06,14000.0,24.3882,24.4451,24.3476,24.437,14000.0
2010-07-15 11:00:00,30.07,30.15,30.0,30.15,13300.0,24.4451,24.5102,24.3882,24.5102,13300.0
2010-07-15 11:30:00,30.15,30.21,30.08,30.12,7600.0,24.5102,24.5589,24.4532,24.4858,7600.0
2010-07-15 12:00:00,30.11,30.16,29.97,29.97,11900.0,24.4776,24.5183,24.3638,24.3638,11900.0
2010-07-15 12:30:00,29.99,30.09,29.96,30.07,5400.0,24.3801,24.4614,24.3557,24.4451,5400.0
2010-07-15 13:00:00,30.08,30.26,30.06,30.24,6500.0,24.4532,24.5996,24.437,24.5833,6500.0
2010-07-15 13:30:00,30.24,30.27,30.19,30.25,6800.0,24.5833,24.6077,24.5427,24.5914,6800.0
2010-07-15 14:00:00,30.19,30.26,30.12,30.25,32200.0,24.5427,24.5996,24.4858,24.5914,32200.0
2010-07-15 14:30:00,30.27,30.31,30.18,30.19,14700.0,24.6077,24.6402,24.5345,24.5427,14700.0
2010-07-15 15:00:00,30.22,30.22,30.0,30.1,16200.0,24.5671,24.5671,24.3882,24.4695,16200.0
2010-07-15 15:30:00,30.12,30.36,30.09,30.27,47100.0,24.4858,24.6809,24.4614,24.6077,47100.0
2010-07-16 09:30:00,30.11,30.12,29.7,29.75,7500.0,24.4776,24.4858,24.1443,24.185,7500.0
2010-07-16 10:00:00,29.68,29.68,29.38,29.47,35300.0,24.1281,24.1281,23.8842,23.9574,35300.0
2010-07-16 10:30:00,29.48,29.6,29.42,29.57,26200.0,23.9655,24.063,23.9167,24.0386,26200.0
2010-07-16 11:00:00,29.57,29.58,29.36,29.46,17300.0,24.0386,24.0468,23.8679,23.9492,17300.0
2010-07-16 11:30:00,29.47,29.53,29.32,29.34,16100.0,23.9574,24.0061,23.8354,23.8517,16100.0
2010-07-16 12:00:00,29.32,29.39,29.16,29.26,25000.0,23.8354,23.8923,23.7053,23.7866,25000.0
2010-07-16 12:30:00,29.25,29.3,29.2,29.22,11400.0,23.7785,23.8192,23.7379,23.7541,11400.0
2010-07-16 13:00:00,29.22,29.26,29.14,29.16,20900.0,23.7541,23.7866,23.6891,23.7053,20900.0
2010-07-16 13:30:00,29.15,29.26,29.05,29.1,31200.0,23.6972,23.7866,23.6159,23.6566,31200.0
2010-07-16 14:00:00,29.08,29.15,29.02,29.06,19500.0,23.6403,23.6972,23.5915,23.6241,19500.0
2010-07-16 14:30:00,29.07,29.11,29.01,29.01,50100.0,23.6322,23.6647,23.5834,23.5834,50100.0
2010-07-16 15:00:00,29.02,29.06,28.88,28.95,31300.0,23.5915,23.6241,23.4777,23.5346,31300.0
2010-07-16 15:30:00,28.96,29.1,28.9,28.92,76400.0,23.5428,23.6566,23.494,23.5102,76400.0
2010-07-19 09:30:00,29.14,29.24,28.97,29.03,40200.0,23.6891,23.7704,23.5509,23.5997,40200.0
2010-07-19 10:00:00,29.01,29.01,28.64,28.66,30700.0,23.5834,23.5834,23.2826,23.2989,30700.0
2010-07-19 10:30:00,28.66,28.84,28.61,28.83,37900.0,23.2989,23.4452,23.2582,23.4371,37900.0
2010-07-19 11:00:00,28.83,29.1,28.83,29.05,17400.0,23.4371,23.6566,23.4371,23.6159,17400.0
2010-07-19 11:30:00,29.05,29.2,28.95,29.17,88200.0,23.6159,23.7379,23.5346,23.7135,88200.0
2010-07-19 12:00:00,29.17,29.26,29.06,29.26,43900.0,23.7135,23.7866,23.6241,23.7866,43900.0
2010-07-19 12:30:00,29.27,29.35,29.22,29.24,18100.0,23.7948,23.8598,23.7541,23.7704,18100.0
2010-07-19 13:00:00,29.26,29.27,29.2,29.21,14200.0,23.7866,23.7948,23.7379,23.746,14200.0
2010-07-19 13:30:00,29.22,29.26,29.1,29.13,23700.0,23.7541,23.7866,23.6566,23.681,23700.0
2010-07-19 14:00:00,29.15,29.39,29.15,29.33,40300.0,23.6972,23.8923,23.6972,23.8435,40300.0
2010-07-19 14:30:00,29.34,29.53,29.34,29.49,59100.0,23.8517,24.0061,23.8517,23.9736,59100.0
2010-07-19 15:00:00,29.5,29.76,29.48,29.67,171100.0,23.9817,24.1931,23.9655,24.1199,171100.0
2010-07-19 15:30:00,29.65,29.85,29.61,29.77,137200.0,24.1037,24.2663,24.0712,24.2012,137200.0
2010-07-20 09:30:00,32.43,32.47,30.76,30.83,540200.0,26.3637,26.3962,25.006,25.063,540200.0
2010-07-20 10:00:00,30.83,30.92,30.27,30.39,155600.0,25.063,25.1361,24.6077,24.7053,155600.0
2010-07-20 10:30:00,30.36,30.36,29.9,30.05,181300.0,24.6809,24.6809,24.3069,24.4289,181300.0
2010-07-20 11:00:00,30.06,30.5,30.06,30.38,104200.0,24.437,24.7947,24.437,24.6971,104200.0
2010-07-20 11:30:00,30.39,30.45,30.3,30.41,23700.0,24.7053,24.754,24.6321,24.7215,23700.0
2010-07-20 12:00:00,30.4,30.42,30.26,30.35,29700.0,24.7134,24.7296,24.5996,24.6727,29700.0
2010-07-20 12:30:00,30.33,30.37,30.26,30.37,36400.0,24.6565,24.689,24.5996,24.689,36400.0
2010-07-20 13:00:00,30.37,30.42,30.17,30.27,52400.0,24.689,24.7296,24.5264,24.6077,52400.0
2010-07-20 13:30:00,30.3,30.83,30.29,30.52,88500.0,24.6321,25.063,24.624,24.8109,88500.0
2010-07-20 14:00:00,30.53,30.63,30.48,30.6,129000.0,24.8191,24.9004,24.7784,24.876,129000.0
2010-07-20 14:30:00,30.62,30.65,30.56,30.59,107500.0,24.8922,24.9166,24.8435,24.8678,107500.0
2010-07-20 15:00:00,30.58,30.71,30.57,30.63,117100.0,24.8597,24.9654,24.8516,24.9004,117100.0
2010-07-20 15:30:00,30.63,30.76,30.59,30.65,211200.0,24.9004,25.006,24.8678,24.9166,211200.0
2010-07-21 09:30:00,30.7,31.15,30.67,30.94,112900.0,24.9573,25.3231,24.9329,25.1524,112900.0
2010-07-21 10:00:00,30.93,31.3,30.86,31.29,120100.0,25.1442,25.445,25.0873,25.4369,120100.0
2010-07-21 10:30:00,31.27,31.28,31.12,31.19,58600.0,25.4206,25.4288,25.2987,25.3556,58600.0
2010-07-21 11:00:00,31.21,31.21,30.99,31.04,30200.0,25.3719,25.3719,25.193,25.2337,30200.0
2010-07-21 11:30:00,31.04,31.25,31.02,31.25,55800.0,25.2337,25.4044,25.2174,25.4044,55800.0
2010-07-21 12:00:00,31.24,31.35,31.23,31.34,50100.0,25.3963,25.4857,25.3881,25.4776,50100.0
2010-07-21 12:30:00,31.34,31.37,31.27,31.28,50600.0,25.4776,25.5019,25.4206,25.4288,50600.0
2010-07-21 13:00:00,31.28,31.39,31.28,31.36,47000.0,25.4288,25.5182,25.4288,25.4938,47000.0
2010-07-21 13:30:00,31.37,31.47,31.36,31.41,42200.0,25.5019,25.5832,25.4938,25.5345,42200.0
2010-07-21 14:00:00,31.41,31.5,30.95,31.19,126600.0,25.5345,25.6076,25.1605,25.3556,126600.0
2010-07-21 14:30:00,31.19,31.22,31.02,31.07,117400.0,25.3556,25.38,25.2174,25.2581,117400.0
2010-07-21 15:00:00,31.07,31.28,31.01,31.09,117600.0,25.2581,25.4288,25.2093,25.2743,117600.0
2010-07-21 15:30:00,31.11,31.21,31.06,31.13,213100.0,25.2906,25.3719,25.2499,25.3068,213100.0
2010-07-22 09:30:00,31.66,32.06,31.0,32.06,56800.0,25.7377,26.0629,25.2012,26.0629,56800.0
2010-07-22 10:00:00,32.18,32.24,31.91,31.97,67800.0,26.1604,26.2092,25.9409,25.9897,67800.0
2010-07-22 10:30:00,32.0,32.03,31.91,31.92,62000.0,26.0141,26.0385,25.9409,25.9491,62000.0
2010-07-22 11:00:00,31.9,31.94,31.88,31.91,38300.0,25.9328,25.9653,25.9165,25.9409,38300.0
2010-07-22 11:30:00,31.91,31.92,31.65,31.69,42800.0,25.9409,25.9491,25.7296,25.7621,42800.0
2010-07-22 12:00:00,31.69,31.71,31.58,31.66,36400.0,25.7621,25.7783,25.6727,25.7377,36400.0
2010-07-22 12:30:00,31.65,31.71,31.59,31.68,28000.0,25.7296,25.7783,25.6808,25.754,28000.0
2010-07-22 13:00:00,31.7,31.73,31.67,31.68,29000.0,25.7702,25.7946,25.7458,25.754,29000.0
2010-07-22 13:30:00,31.68,31.71,31.63,31.67,37800.0,25.754,25.7783,25.7133,25.7458,37800.0
2010-07-22 14:00:00,31.67,31.77,31.66,31.76,36800.0,25.7458,25.8271,25.7377,25.819,36800.0
2010-07-22 14:30:00,31.76,31.77,31.69,31.72,57000.0,25.819,25.8271,25.7621,25.7865,57000.0
2010-07-22 15:00:00,31.71,31.78,31.69,31.74,69600.0,25.7783,25.8352,25.7621,25.8027,69600.0
2010-07-22 15:30:00,31.74,31.85,31.53,31.81,148800.0,25.8027,25.8922,25.632,25.8596,148800.0
2010-07-23 09:30:00,31.7,31.79,31.55,31.55,20500.0,25.7702,25.8434,25.6483,25.6483,20500.0
2010-07-23 10:00:00,31.54,31.73,31.54,31.67,67500.0,25.6401,25.7946,25.6401,25.7458,67500.0
2010-07-23 10:30:00,31.7,31.78,31.63,31.71,88200.0,25.7702,25.8352,25.7133,25.7783,88200.0
2010-07-23 11:00:00,31.7,31.9,31.7,31.88,32300.0,25.7702,25.9328,25.7702,25.9165,32300.0
2010-07-23 11:30:00,31.88,32.03,31.86,32.0,58800.0,25.9165,26.0385,25.9003,26.0141,58800.0
2010-07-23 12:00:00,32.01,32.1,31.9,32.06,68300.0,26.0222,26.0954,25.9328,26.0629,68300.0
2010-07-23 12:30:00,32.06,32.17,32.0,32.17,39000.0,26.0629,26.1523,26.0141,26.1523,39000.0
2010-07-23 13:00:00,32.17,32.41,32.08,32.36,47400.0,26.1523,26.3474,26.0791,26.3068,47400.0
2010-07-23 13:30:00,32.35,32.43,32.25,32.29,33300.0,26.2986,26.3637,26.2173,26.2498,33300.0
2010-07-23 14:00:00,32.31,32.32,32.23,32.25,38600.0,26.2661,26.2742,26.2011,26.2173,38600.0
2010-07-23 14:30:00,32.27,32.42,32.25,32.37,40100.0,26.2336,26.3555,26.2173,26.3149,40100.0
2010-07-23 15:00:00,32.36,32.43,32.29,32.35,43500.0,26.3068,26.3637,26.2498,26.2986,43500.0
2010-07-23 15:30:00,32.37,32.42,32.22,32.41,89100.0,26.3149,26.3555,26.1929,26.3474,89100.0
2010-07-26 09:30:00,32.42,32.66,32.19,32.63,19200.0,26.3555,26.5506,26.1686,26.5262,19200.0
2010-07-26 10:00:00,32.66,32.92,32.61,32.61,44100.0,26.5506,26.762,26.51,26.51,44100.0
2010-07-26 10:30:00,32.64,32.71,32.53,32.66,23200.0,26.5344,26.5913,26.445,26.5506,23200.0
2010-07-26 11:00:00,32.66,32.71,32.59,32.69,15500.0,26.5506,26.5913,26.4937,26.575,15500.0
2010-07-26 11:30:00,32.69,32.7,32.62,32.68,16200.0,26.575,26.5832,26.5181,26.5669,16200.0
2010-07-26 12:00:00,32.69,32.78,32.69,32.78,19100.0,26.575,26.6482,26.575,26.6482,19100.0
2010-07-26 12:30:00,32.76,32.76,32.64,32.65,14700.0,26.6319,26.6319,26.5344,26.5425,14700.0
2010-07-26 13:00:00,32.66,32.7,32.62,32.65,17200.0,26.5506,26.5832,26.5181,26.5425,17200.0
2010-07-26 13:30:00,32.65,32.67,32.6,32.62,24300.0,26.5425,26.5588,26.5019,26.5181,24300.0
2010-07-26 14:00:00,32.62,32.64,32.43,32.43,24800.0,26.5181,26.5344,26.3637,26.3637,24800.0
2010-07-26 14:30:00,32.42,32.45,32.38,32.43,31000.0,26.3555,26.3799,26.323,26.3637,31000.0
2010-07-26 15:00:00,32.44,32.54,32.42,32.53,37700.0,26.3718,26.4531,26.3555,26.445,37700.0
2010-07-26 15:30:00,32.53,32.64,32.48,32.63,86300.0,26.445,26.5344,26.4043,26.5262,86300.0
2010-07-27 09:30:00,32.78,32.87,32.62,32.7,35100.0,26.6482,26.7214,26.5181,26.5832,35100.0
2010-07-27 10:00:00,32.61,32.81,32.56,32.71,36200.0,26.51,26.6726,26.4693,26.5913,36200.0
2010-07-27 10:30:00,32.74,32.77,32.67,32.72,34600.0,26.6157,26.6401,26.5588,26.5994,34600.0
2010-07-27 11:00:00,32.7,32.7,32.38,32.46,35300.0,26.5832,26.5832,26.323,26.388,35300.0
2010-07-27 11:30:00,32.45,32.47,32.29,32.32,16500.0,26.3799,26.3962,26.2498,26.2742,16500.0
2010-07-27 12:00:00,32.33,32.41,32.27,32.29,32700.0,26.2824,26.3474,26.2336,26.2498,32700.0
2010-07-27 12:30:00,32.29,32.32,32.17,32.2,33600.0,26.2498,26.2742,26.1523,26.1767,33600.0
2010-07-27 13:00:00,32.2,32.22,32.01,32.03,26600.0,26.1767,26.1929,26.0222,26.0385,26600.0
2010-07-27 13:30:00,32.04,32.15,31.98,31.99,60000.0,26.0466,26.136,25.9978,26.006,60000.0
2010-07-27 14:00:00,32.0,32.06,31.96,31.96,57700.0,26.0141,26.0629,25.9816,25.9816,57700.0
2010-07-27 14:30:00,32.0,32.03,31.84,31.96,78800.0,26.0141,26.0385,25.884,25.9816,78800.0
2010-07-27 15:00:00,31.97,32.11,31.95,32.1,39400.0,25.9897,26.1035,25.9734,26.0954,39400.0
2010-07-27 15:30:00,32.1,32.1,31.99,32.03,91200.0,26.0954,26.0954,26.006,26.0385,91200.0
2010-07-28 09:30:00,32.04,32.17,31.93,32.04,10100.0,26.0466,26.1523,25.9572,26.0466,10100.0
2010-07-28 10:00:00,32.08,32.11,31.85,31.9,12800.0,26.0791,26.1035,25.8922,25.9328,12800.0
2010-07-28 10:30:00,31.93,32.06,31.87,31.98,8000.0,25.9572,26.0629,25.9084,25.9978,8000.0
2010-07-28 11:00:00,31.98,31.99,31.87,31.96,7600.0,25.9978,26.006,25.9084,25.9816,7600.0
2010-07-28 11:30:00,31.95,31.96,31.86,31.89,8200.0,25.9734,25.9816,25.9003,25.9247,8200.0
2010-07-28 12:00:00,31.9,31.95,31.86,31.89,8300.0,25.9328,25.9734,25.9003,25.9247,8300.0
2010-07-28 12:30:00,31.88,31.97,31.84,31.96,10000.0,25.9165,25.9897,25.884,25.9816,10000.0
2010-07-28 13:00:00,31.97,31.97,31.88,31.91,8000.0,25.9897,25.9897,25.9165,25.9409,8000.0
2010-07-28 13:30:00,31.89,31.93,31.84,31.92,6100.0,25.9247,25.9572,25.884,25.9491,6100.0
2010-07-28 14:00:00,31.91,31.94,31.75,31.81,14300.0,25.9409,25.9653,25.8109,25.8596,14300.0
2010-07-28 14:30:00,31.82,31.82,31.69,31.72,13300.0,25.8678,25.8678,25.7621,25.7865,13300.0
2010-07-28 15:00:00,31.71,31.73,31.6,31.69,30900.0,25.7783,25.7946,25.6889,25.7621,30900.0
2010-07-28 15:30:00,31.69,31.72,31.63,31.68,69500.0,25.7621,25.7865,25.7133,25.754,69500.0
2010-07-29 09:30:00,31.94,32.13,31.81,31.94,15000.0,25.9653,26.1198,25.8596,25.9653,15000.0
2010-07-29 10:00:00,31.94,31.95,31.78,31.81,12700.0,25.9653,25.9734,25.8352,25.8596,12700.0
2010-07-29 10:30:00,31.84,31.9,31.76,31.86,22300.0,25.884,25.9328,25.819,25.9003,22300.0
2010-07-29 11:00:00,31.85,31.85,31.55,31.6,16200.0,25.8922,25.8922,25.6483,25.6889,16200.0
2010-07-29 11:30:00,31.59,31.59,31.34,31.41,14300.0,25.6808,25.6808,25.4776,25.5345,14300.0
2010-07-29 12:00:00,31.4,31.47,31.26,31.43,10000.0,25.5263,25.5832,25.4125,25.5507,10000.0
2010-07-29 12:30:00,31.44,31.53,31.39,31.52,9300.0,25.5588,25.632,25.5182,25.6239,9300.0
2010-07-29 13:00:00,31.53,31.66,31.51,31.65,16600.0,25.632,25.7377,25.6158,25.7296,16600.0
2010-07-29 13:30:00,31.64,31.81,31.64,31.75,18300.0,25.7214,25.8596,25.7214,25.8109,18300.0
2010-07-29 14:00:00,31.78,31.83,31.64,31.82,19500.0,25.8352,25.8759,25.7214,25.8678,19500.0
2010-07-29 14:30:00,31.83,32.01,31.81,31.94,52500.0,25.8759,26.0222,25.8596,25.9653,52500.0
2010-07-29 15:00:00,31.94,32.0,31.84,31.98,46400.0,25.9653,26.0141,25.884,25.9978,46400.0
2010-07-29 15:30:00,31.95,31.97,31.77,31.79,88900.0,25.9734,25.9897,25.8271,25.8434,88900.0
2010-07-30 09:30:00,31.31,31.53,31.2,31.5,31500.0,25.4532,25.632,25.3637,25.6076,31500.0
2010-07-30 10:00:00,31.48,31.79,31.48,31.7,39400.0,25.5914,25.8434,25.5914,25.7702,39400.0
2010-07-30 10:30:00,31.7,32.0,31.7,31.92,32800.0,25.7702,26.0141,25.7702,25.9491,32800.0
2010-07-30 11:00:00,31.91,31.97,31.82,31.82,35600.0,25.9409,25.9897,25.8678,25.8678,35600.0
2010-07-30 11:30:00,31.83,32.34,31.8,32.23,104000.0,25.8759,26.2905,25.8515,26.2011,104000.0
2010-07-30 12:00:00,32.23,32.27,32.08,32.22,24400.0,26.2011,26.2336,26.0791,26.1929,24400.0
2010-07-30 12:30:00,32.2,32.22,32.13,32.17,24000.0,26.1767,26.1929,26.1198,26.1523,24000.0
2010-07-30 13:00:00,32.19,32.22,32.11,32.12,45100.0,26.1686,26.1929,26.1035,26.1116,45100.0
2010-07-30 13:30:00,32.11,32.11,32.03,32.06,48700.0,26.1035,26.1035,26.0385,26.0629,48700.0
2010-07-30 14:00:00,32.05,32.09,31.96,32.04,42200.0,26.0547,26.0873,25.9816,26.0466,42200.0
2010-07-30 14:30:00,32.04,32.09,32.01,32.06,21500.0,26.0466,26.0873,26.0222,26.0629,21500.0
2010-07-30 15:00:00,32.07,32.27,32.03,32.22,29000.0,26.071,26.2336,26.0385,26.1929,29000.0
2010-07-30 15:30:00,32.23,32.31,32.18,32.18,105500.0,26.2011,26.2661,26.1604,26.1604,105500.0
2010-08-02 09:30:00,32.64,32.81,32.43,32.46,26800.0,26.5344,26.6726,26.3637,26.388,26800.0
2010-08-02 10:00:00,32.47,32.71,32.47,32.64,31600.0,26.3962,26.5913,26.3962,26.5344,31600.0
2010-08-02 10:30:00,32.64,32.77,32.61,32.77,25800.0,26.5344,26.6401,26.51,26.6401,25800.0
2010-08-02 11:00:00,32.77,32.83,32.7,32.73,15000.0,26.6401,26.6888,26.5832,26.6075,15000.0
2010-08-02 11:30:00,32.74,32.84,32.73,32.74,22100.0,26.6157,26.697,26.6075,26.6157,22100.0
2010-08-02 12:00:00,32.73,32.84,32.73,32.75,42600.0,26.6075,26.697,26.6075,26.6238,42600.0
2010-08-02 12:30:00,32.75,32.78,32.63,32.72,49400.0,26.6238,26.6482,26.5262,26.5994,49400.0
2010-08-02 13:00:00,32.72,32.91,32.72,32.81,42200.0,26.5994,26.7539,26.5994,26.6726,42200.0
2010-08-02 13:30:00,32.8,32.86,32.73,32.81,20700.0,26.6644,26.7132,26.6075,26.6726,20700.0
2010-08-02 14:00:00,32.82,32.82,32.71,32.72,44700.0,26.6807,26.6807,26.5913,26.5994,44700.0
2010-08-02 14:30:00,32.74,32.8,32.71,32.77,26300.0,26.6157,26.6644,26.5913,26.6401,26300.0
2010-08-02 15:00:00,32.76,32.78,32.7,32.78,14700.0,26.6319,26.6482,26.5832,26.6482,14700.0
2010-08-02 15:30:00,32.78,32.82,32.7,32.77,31400.0,26.6482,26.6807,26.5832,26.6401,31400.0
2010-08-03 09:30:00,32.55,32.62,32.23,32.25,25000.0,26.4612,26.5181,26.2011,26.2173,25000.0
2010-08-03 10:00:00,32.25,32.29,32.1,32.23,22700.0,26.2173,26.2498,26.0954,26.2011,22700.0
2010-08-03 10:30:00,32.25,32.54,32.2,32.53,32400.0,26.2173,26.4531,26.1767,26.445,32400.0
2010-08-03 11:00:00,32.53,32.61,32.49,32.61,12700.0,26.445,26.51,26.4124,26.51,12700.0
2010-08-03 11:30:00,32.6,32.74,32.6,32.66,15600.0,26.5019,26.6157,26.5019,26.5506,15600.0
2010-08-03 12:00:00,32.63,32.64,32.51,32.54,26200.0,26.5262,26.5344,26.4287,26.4531,26200.0
2010-08-03 12:30:00,32.55,32.74,32.55,32.68,18600.0,26.4612,26.6157,26.4612,26.5669,18600.0
2010-08-03 13:00:00,32.66,32.67,32.54,32.63,11200.0,26.5506,26.5588,26.4531,26.5262,11200.0
2010-08-03 13:30:00,32.63,32.75,32.63,32.67,25000.0,26.5262,26.6238,26.5262,26.5588,25000.0
2010-08-03 14:00:00,32.67,32.8,32.6,32.8,29100.0,26.5588,26.6644,26.5019,26.6644,29100.0
2010-08-03 14:30:00,32.78,32.8,32.68,32.75,37200.0,26.6482,26.6644,26.5669,26.6238,37200.0
2010-08-03 15:00:00,32.75,32.75,32.57,32.6,34200.0,26.6238,26.6238,26.4775,26.5019,34200.0
2010-08-03 15:30:00,32.6,32.67,32.54,32.62,108700.0,26.5019,26.5588,26.4531,26.5181,108700.0
2010-08-04 09:30:00,32.63,32.83,32.63,32.65,14500.0,26.5262,26.6888,26.5262,26.5425,14500.0
2010-08-04 10:00:00,32.67,32.78,32.52,32.64,39000.0,26.5588,26.6482,26.4368,26.5344,39000.0
2010-08-04 10:30:00,32.64,32.72,32.57,32.6,25900.0,26.5344,26.5994,26.4775,26.5019,25900.0
2010-08-04 11:00:00,32.59,32.65,32.55,32.62,25100.0,26.4937,26.5425,26.4612,26.5181,25100.0
2010-08-04 11:30:00,32.62,32.81,32.6,32.76,14100.0,26.5181,26.6726,26.5019,26.6319,14100.0
2010-08-04 12:00:00,32.74,32.82,32.63,32.8,30400.0,26.6157,26.6807,26.5262,26.6644,30400.0
2010-08-04 12:30:00,32.8,32.83,32.68,32.69,21200.0,26.6644,26.6888,26.5669,26.575,21200.0
2010-08-04 13:00:00,32.71,32.73,32.62,32.67,16600.0,26.5913,26.6075,26.5181,26.5588,16600.0
2010-08-04 13:30:00,32.67,32.71,32.58,32.67,19800.0,26.5588,26.5913,26.4856,26.5588,19800.0
2010-08-04 14:00:00,32.68,32.77,32.62,32.74,21500.0,26.5669,26.6401,26.5181,26.6157,21500.0
2010-08-04 14:30:00,32.73,32.82,32.7,32.82,24400.0,26.6075,26.6807,26.5832,26.6807,24400.0
2010-08-04 15:00:00,32.81,32.87,32.76,32.85,25400.0,26.6726,26.7214,26.6319,26.7051,25400.0
2010-08-04 15:30:00,32.85,32.91,32.8,32.86,24000.0,26.7051,26.7539,26.6644,26.7132,24000.0
2010-08-05 09:30:00,32.55,33.03,32.43,33.01,41200.0,26.4612,26.8514,26.3637,26.8352,41200.0
2010-08-05 10:00:00,32.98,33.05,32.8,32.93,25400.0,26.8108,26.8677,26.6644,26.7701,25400.0
2010-08-05 10:30:00,32.92,32.96,32.63,32.67,14100.0,26.762,26.7945,26.5262,26.5588,14100.0
2010-08-05 11:00:00,32.67,32.86,32.63,32.86,24000.0,26.5588,26.7132,26.5262,26.7132,24000.0
2010-08-05 11:30:00,32.87,32.98,32.79,32.93,23800.0,26.7214,26.8108,26.6563,26.7701,23800.0
2010-08-05 12:00:00,32.93,33.01,32.93,33.0,18800.0,26.7701,26.8352,26.7701,26.827,18800.0
2010-08-05 12:30:00,33.01,33.04,32.99,32.99,12600.0,26.8352,26.8596,26.8189,26.8189,12600.0
2010-08-05 13:00:00,33.0,33.03,32.96,33.03,11400.0,26.827,26.8514,26.7945,26.8514,11400.0
2010-08-05 13:30:00,33.02,33.19,33.02,33.17,25500.0,26.8433,26.9815,26.8433,26.9652,25500.0
2010-08-05 14:00:00,33.17,33.19,33.09,33.15,48000.0,26.9652,26.9815,26.9002,26.949,48000.0
2010-08-05 14:30:00,33.15,33.16,33.04,33.09,30300.0,26.949,26.9571,26.8596,26.9002,30300.0
2010-08-05 15:00:00,33.09,33.14,33.01,33.01,31700.0,26.9002,26.9408,26.8352,26.8352,31700.0
2010-08-05 15:30:00,33.0,33.04,32.94,33.03,70600.0,26.827,26.8596,26.7783,26.8514,70600.0
2010-08-06 09:30:00,32.71,33.01,32.49,32.97,20500.0,26.5913,26.8352,26.4124,26.8026,20500.0
2010-08-06 10:00:00,32.99,33.0,32.82,32.83,11100.0,26.8189,26.827,26.6807,26.6888,11100.0
2010-08-06 10:30:00,32.84,32.86,32.32,32.35,14000.0,26.697,26.7132,26.2742,26.2986,14000.0
2010-08-06 11:00:00,32.35,32.57,32.32,32.52,8300.0,26.2986,26.4775,26.2742,26.4368,8300.0
2010-08-06 11:30:00,32.52,32.64,32.49,32.55,19600.0,26.4368,26.5344,26.4124,26.4612,19600.0
2010-08-06 12:00:00,32.55,32.55,32.43,32.43,12000.0,26.4612,26.4612,26.3637,26.3637,12000.0
2010-08-06 12:30:00,32.44,32.52,32.38,32.39,36200.0,26.3718,26.4368,26.323,26.3311,36200.0
2010-08-06 13:00:00,32.38,32.42,32.35,32.41,13200.0,26.323,26.3555,26.2986,26.3474,13200.0
2010-08-06 13:30:00,32.41,32.53,32.38,32.5,17100.0,26.3474,26.445,26.323,26.4206,17100.0
2010-08-06 14:00:00,32.48,32.53,32.45,32.51,37500.0,26.4043,26.445,26.3799,26.4287,37500.0
2010-08-06 14:30:00,32.52,32.78,32.48,32.76,33000.0,26.4368,26.6482,26.4043,26.6319,33000.0
2010-08-06 15:00:00,32.77,32.86,32.69,32.84,27400.0,26.6401,26.7132,26.575,26.697,27400.0
2010-08-06 15:30:00,32.85,32.97,32.82,32.92,57300.0,26.7051,26.8026,26.6807,26.762,57300.0
2010-08-09 09:30:00,32.89,33.19,32.87,32.93,28800.0,26.7376,26.9815,26.7214,26.7701,28800.0
2010-08-09 10:00:00,32.95,33.05,32.92,32.93,16800.0,26.7864,26.8677,26.762,26.7701,16800.0
2010-08-09 10:30:00,32.93,33.08,32.93,33.05,20000.0,26.7701,26.8921,26.7701,26.8677,20000.0
2010-08-09 11:00:00,33.07,33.11,33.0,33.0,24900.0,26.8839,26.9165,26.827,26.827,24900.0
2010-08-09 11:30:00,33.01,33.08,33.01,33.05,25400.0,26.8352,26.8921,26.8352,26.8677,25400.0
2010-08-09 12:00:00,33.03,33.04,32.95,32.97,11600.0,26.8514,26.8596,26.7864,26.8026,11600.0
2010-08-09 12:30:00,32.96,33.03,32.93,32.99,13500.0,26.7945,26.8514,26.7701,26.8189,13500.0
2010-08-09 13:00:00,33.02,33.04,32.97,33.03,16900.0,26.8433,26.8596,26.8026,26.8514,16900.0
2010-08-09 13:30:00,33.04,33.15,33.02,33.15,18000.0,26.8596,26.949,26.8433,26.949,18000.0
2010-08-09 14:00:00,33.14,33.15,33.02,33.04,33800.0,26.9408,26.949,26.8433,26.8596,33800.0
2010-08-09 14:30:00,33.04,33.12,33.03,33.12,20100.0,26.8596,26.9246,26.8514,26.9246,20100.0
2010-08-09 15:00:00,33.13,33.13,32.98,33.06,20800.0,26.9327,26.9327,26.8108,26.8758,20800.0
2010-08-09 15:30:00,33.05,33.15,33.04,33.1,39700.0,26.8677,26.949,26.8596,26.9083,39700.0
2010-08-10 09:30:00,32.68,32.96,32.45,32.61,31100.0,26.5669,26.7945,26.3799,26.51,31100.0
2010-08-10 10:00:00,32.6,32.71,32.57,32.66,16200.0,26.5019,26.5913,26.4775,26.5506,16200.0
2010-08-10 10:30:00,32.65,32.67,32.58,32.63,11100.0,26.5425,26.5588,26.4856,26.5262,11100.0
2010-08-10 11:00:00,32.64,32.72,32.57,32.59,12800.0,26.5344,26.5994,26.4775,26.4937,12800.0
2010-08-10 11:30:00,32.58,32.61,32.52,32.56,12400.0,26.4856,26.51,26.4368,26.4693,12400.0
2010-08-10 12:00:00,32.58,32.68,32.53,32.67,20000.0,26.4856,26.5669,26.445,26.5588,20000.0
2010-08-10 12:30:00,32.67,32.72,32.63,32.68,10200.0,26.5588,26.5994,26.5262,26.5669,10200.0
2010-08-10 13:00:00,32.68,32.7,32.58,32.59,20400.0,26.5669,26.5832,26.4856,26.4937,20400.0
2010-08-10 13:30:00,32.58,32.7,32.54,32.63,16400.0,26.4856,26.5832,26.4531,26.5262,16400.0
2010-08-10 14:00:00,32.64,32.74,32.56,32.69,22100.0,26.5344,26.6157,26.4693,26.575,22100.0
2010-08-10 14:30:00,32.71,32.96,32.71,32.86,19900.0,26.5913,26.7945,26.5913,26.7132,19900.0
2010-08-10 15:00:00,32.82,32.9,32.66,32.76,21500.0,26.6807,26.7457,26.5506,26.6319,21500.0
2010-08-10 15:30:00,32.76,32.84,32.62,32.66,38600.0,26.6319,26.697,26.5181,26.5506,38600.0
2010-08-11 09:30:00,31.96,31.96,31.44,31.52,23000.0,25.9816,25.9816,25.5588,25.6239,23000.0
2010-08-11 10:00:00,31.52,31.61,31.43,31.49,27900.0,25.6239,25.697,25.5507,25.5995,27900.0
2010-08-11 10:30:00,31.48,31.48,31.25,31.25,19900.0,25.5914,25.5914,25.4044,25.4044,19900.0
2010-08-11 11:00:00,31.23,31.38,31.19,31.36,30400.0,25.3881,25.5101,25.3556,25.4938,30400.0
2010-08-11 11:30:00,31.38,31.39,31.34,31.38,11700.0,25.5101,25.5182,25.4776,25.5101,11700.0
2010-08-11 12:00:00,31.38,31.42,31.34,31.41,21500.0,25.5101,25.5426,25.4776,25.5345,21500.0
2010-08-11 12:30:00,31.4,31.48,31.4,31.46,66400.0,25.5263,25.5914,25.5263,25.5751,66400.0
2010-08-11 13:00:00,31.46,31.56,31.46,31.52,13800.0,25.5751,25.6564,25.5751,25.6239,13800.0
2010-08-11 13:30:00,31.52,31.53,31.46,31.5,32700.0,25.6239,25.632,25.5751,25.6076,32700.0
2010-08-11 14:00:00,31.5,31.51,31.47,31.49,20400.0,25.6076,25.6158,25.5832,25.5995,20400.0
2010-08-11 14:30:00,31.48,31.51,31.45,31.49,82700.0,25.5914,25.6158,25.567,25.5995,82700.0
2010-08-11 15:00:00,31.48,31.56,31.47,31.5,40100.0,25.5914,25.6564,25.5832,25.6076,40100.0
2010-08-11 15:30:00,31.5,31.57,31.47,31.5,72100.0,25.6076,25.6645,25.5832,25.6076,72100.0
2010-08-12 09:30:00,30.89,31.27,30.86,31.16,28300.0,25.1117,25.4206,25.0873,25.3312,28300.0
2010-08-12 10:00:00,31.14,31.24,30.95,31.02,41300.0,25.315,25.3963,25.1605,25.2174,41300.0
2010-08-12 10:30:00,31.02,31.23,30.95,31.17,13200.0,25.2174,25.3881,25.1605,25.3394,13200.0
2010-08-12 11:00:00,31.17,31.29,31.12,31.26,6200.0,25.3394,25.4369,25.2987,25.4125,6200.0
2010-08-12 11:30:00,31.27,31.28,31.19,31.22,6200.0,25.4206,25.4288,25.3556,25.38,6200.0
2010-08-12 12:00:00,31.19,31.2,31.11,31.2,21500.0,25.3556,25.3637,25.2906,25.3637,21500.0
2010-08-12 12:30:00,31.19,31.3,31.19,31.27,12800.0,25.3556,25.445,25.3556,25.4206,12800.0
2010-08-12 13:00:00,31.29,31.3,31.17,31.18,7600.0,25.4369,25.445,25.3394,25.3475,7600.0
2010-08-12 13:30:00,31.17,31.17,31.06,31.07,11100.0,25.3394,25.3394,25.2499,25.2581,11100.0
2010-08-12 14:00:00,31.07,31.17,31.06,31.15,14200.0,25.2581,25.3394,25.2499,25.3231,14200.0
2010-08-12 14:30:00,31.15,31.2,31.09,31.17,15600.0,25.3231,25.3637,25.2743,25.3394,15600.0
2010-08-12 15:00:00,31.18,31.31,31.18,31.24,20900.0,25.3475,25.4532,25.3475,25.3963,20900.0
2010-08-12 15:30:00,31.24,31.31,31.12,31.19,49900.0,25.3963,25.4532,25.2987,25.3556,49900.0
2010-08-13 09:30:00,31.19,31.24,30.97,31.24,16600.0,25.3556,25.3963,25.1768,25.3963,16600.0
2010-08-13 10:00:00,31.24,31.26,31.04,31.13,12600.0,25.3963,25.4125,25.2337,25.3068,12600.0
2010-08-13 10:30:00,31.13,31.21,31.04,31.14,14900.0,25.3068,25.3719,25.2337,25.315,14900.0
2010-08-13 11:00:00,31.14,31.19,31.05,31.05,8000.0,25.315,25.3556,25.2418,25.2418,8000.0
2010-08-13 11:30:00,31.07,31.15,31.0,31.13,14000.0,25.2581,25.3231,25.2012,25.3068,14000.0
2010-08-13 12:00:00,31.12,31.24,31.12,31.19,2800.0,25.2987,25.3963,25.2987,25.3556,2800.0
2010-08-13 12:30:00,31.21,31.26,31.18,31.26,8600.0,25.3719,25.4125,25.3475,25.4125,8600.0
2010-08-13 13:00:00,31.26,31.26,31.19,31.24,4700.0,25.4125,25.4125,25.3556,25.3963,4700.0
2010-08-13 13:30:00,31.24,31.31,31.2,31.26,21500.0,25.3963,25.4532,25.3637,25.4125,21500.0
2010-08-13 14:00:00,31.24,31.26,31.15,31.18,10400.0,25.3963,25.4125,25.3231,25.3475,10400.0
2010-08-13 14:30:00,31.19,31.2,31.07,31.08,7000.0,25.3556,25.3637,25.2581,25.2662,7000.0
2010-08-13 15:00:00,31.07,31.14,31.07,31.09,11200.0,25.2581,25.315,25.2581,25.2743,11200.0
2010-08-13 15:30:00,31.08,31.15,30.93,30.96,54300.0,25.2662,25.3231,25.1442,25.1686,54300.0
2010-08-16 09:30:00,30.68,30.93,30.54,30.89,12300.0,24.941,25.1442,24.8272,25.1117,12300.0
2010-08-16 10:00:00,30.83,31.1,30.82,31.03,7900.0,25.063,25.2824,25.0548,25.2255,7900.0
2010-08-16 10:30:00,31.08,31.14,31.03,31.06,5900.0,25.2662,25.315,25.2255,25.2499,5900.0
2010-08-16 11:00:00,31.05,31.05,30.95,31.0,9000.0,25.2418,25.2418,25.1605,25.2012,9000.0
2010-08-16 11:30:00,31.01,31.1,31.01,31.08,9200.0,25.2093,25.2824,25.2093,25.2662,9200.0
2010-08-16 12:00:00,31.07,31.16,31.04,31.16,3000.0,25.2581,25.3312,25.2337,25.3312,3000.0
2010-08-16 12:30:00,31.18,31.23,31.09,31.09,13600.0,25.3475,25.3881,25.2743,25.2743,13600.0
2010-08-16 13:00:00,31.09,31.1,30.99,31.03,118700.0,25.2743,25.2824,25.193,25.2255,118700.0
2010-08-16 13:30:00,31.03,31.03,30.89,30.92,26000.0,25.2255,25.2255,25.1117,25.1361,26000.0
2010-08-16 14:00:00,30.93,30.99,30.86,30.96,23500.0,25.1442,25.193,25.0873,25.1686,23500.0
2010-08-16 14:30:00,30.96,30.98,30.79,30.79,19300.0,25.1686,25.1849,25.0304,25.0304,19300.0
2010-08-16 15:00:00,30.79,30.85,30.65,30.76,58600.0,25.0304,25.0792,24.9166,25.006,58600.0
2010-08-16 15:30:00,30.76,30.87,30.73,30.86,57700.0,25.006,25.0955,24.9817,25.0873,57700.0
2010-08-17 09:30:00,31.22,31.44,31.12,31.43,60900.0,25.38,25.5588,25.2987,25.5507,60900.0
2010-08-17 10:00:00,31.43,31.54,31.25,31.28,27000.0,25.5507,25.6401,25.4044,25.4288,27000.0
2010-08-17 10:30:00,31.27,31.46,31.26,31.44,24100.0,25.4206,25.5751,25.4125,25.5588,24100.0
2010-08-17 11:00:00,31.4,31.71,31.34,31.62,17900.0,25.5263,25.7783,25.4776,25.7052,17900.0
2010-08-17 11:30:00,31.64,31.69,31.54,31.56,11600.0,25.7214,25.7621,25.6401,25.6564,11600.0
2010-08-17 12:00:00,31.55,31.55,31.49,31.5,7600.0,25.6483,25.6483,25.5995,25.6076,7600.0
2010-08-17 12:30:00,31.51,31.58,31.49,31.56,16000.0,25.6158,25.6727,25.5995,25.6564,16000.0
2010-08-17 13:00:00,31.57,31.65,31.5,31.62,38700.0,25.6645,25.7296,25.6076,25.7052,38700.0
2010-08-17 13:30:00,31.62,31.72,31.62,31.67,11700.0,25.7052,25.7865,25.7052,25.7458,11700.0
2010-08-17 14:00:00,31.71,31.76,31.7,31.76,9500.0,25.7783,25.819,25.7702,25.819,9500.0
2010-08-17 14:30:00,31.76,31.78,31.7,31.71,6400.0,25.819,25.8352,25.7702,25.7783,6400.0
2010-08-17 15:00:00,31.7,31.74,31.65,31.71,13800.0,25.7702,25.8027,25.7296,25.7783,13800.0
2010-08-17 15:30:00,31.72,31.72,31.59,31.62,72700.0,25.7865,25.7865,25.6808,25.7052,72700.0
2010-08-18 09:30:00,31.58,31.58,31.27,31.5,34800.0,25.6727,25.6727,25.4206,25.6076,34800.0
2010-08-18 10:00:00,31.51,31.66,31.44,31.47,31600.0,25.6158,25.7377,25.5588,25.5832,31600.0
2010-08-18 10:30:00,31.48,31.68,31.48,31.62,21300.0,25.5914,25.754,25.5914,25.7052,21300.0
2010-08-18 11:00:00,31.64,31.89,31.64,31.83,23100.0,25.7214,25.9247,25.7214,25.8759,23100.0
2010-08-18 11:30:00,31.83,31.96,31.82,31.95,21300.0,25.8759,25.9816,25.8678,25.9734,21300.0
2010-08-18 12:00:00,31.94,31.98,31.91,31.95,24700.0,25.9653,25.9978,25.9409,25.9734,24700.0
2010-08-18 12:30:00,31.96,32.18,31.94,32.14,22000.0,25.9816,26.1604,25.9653,26.1279,22000.0
2010-08-18 13:00:00,32.15,32.27,32.12,32.27,24700.0,26.136,26.2336,26.1116,26.2336,24700.0
2010-08-18 13:30:00,32.28,32.33,32.25,32.32,29700.0,26.2417,26.2824,26.2173,26.2742,29700.0
2010-08-18 14:00:00,32.32,32.36,32.18,32.18,23800.0,26.2742,26.3068,26.1604,26.1604,23800.0
2010-08-18 14:30:00,32.19,32.26,32.14,32.19,54900.0,26.1686,26.2255,26.1279,26.1686,54900.0
2010-08-18 15:00:00,32.19,32.23,32.12,32.17,45800.0,26.1686,26.2011,26.1116,26.1523,45800.0
2010-08-18 15:30:00,32.16,32.22,32.12,32.13,93000.0,26.1442,26.1929,26.1116,26.1198,93000.0
2010-08-19 09:30:00,32.08,32.08,31.61,31.75,21900.0,26.0791,26.0791,25.697,25.8109,21900.0
2010-08-19 10:00:00,31.75,31.79,31.45,31.53,109800.0,25.8109,25.8434,25.567,25.632,109800.0
2010-08-19 10:30:00,31.53,31.73,31.48,31.69,75200.0,25.632,25.7946,25.5914,25.7621,75200.0
2010-08-19 11:00:00,31.69,31.76,31.57,31.7,87200.0,25.7621,25.819,25.6645,25.7702,87200.0
2010-08-19 11:30:00,31.7,31.71,31.36,31.5,41700.0,25.7702,25.7783,25.4938,25.6076,41700.0
2010-08-19 12:00:00,31.5,31.53,31.47,31.48,33800.0,25.6076,25.632,25.5832,25.5914,33800.0
2010-08-19 12:30:00,31.5,31.52,31.45,31.52,40400.0,25.6076,25.6239,25.567,25.6239,40400.0
2010-08-19 13:00:00,31.52,31.57,31.47,31.5,24800.0,25.6239,25.6645,25.5832,25.6076,24800.0
2010-08-19 13:30:00,31.49,31.52,31.31,31.31,24400.0,25.5995,25.6239,25.4532,25.4532,24400.0
2010-08-19 14:00:00,31.3,31.33,31.24,31.33,22000.0,25.445,25.4694,25.3963,25.4694,22000.0
2010-08-19 14:30:00,31.33,31.36,31.24,31.29,29800.0,25.4694,25.4938,25.3963,25.4369,29800.0
2010-08-19 15:00:00,31.29,31.51,31.26,31.42,19900.0,25.4369,25.6158,25.4125,25.5426,19900.0
2010-08-19 15:30:00,31.38,31.44,31.27,31.28,52700.0,25.5101,25.5588,25.4206,25.4288,52700.0
2010-08-20 09:30:00,31.09,31.14,30.67,30.76,29200.0,25.2743,25.315,24.9329,25.006,29200.0
2010-08-20 10:00:00,30.76,30.77,30.68,30.7,22100.0,25.006,25.0142,24.941,24.9573,22100.0
2010-08-20 10:30:00,30.71,30.79,30.68,30.71,34400.0,24.9654,25.0304,24.941,24.9654,34400.0
2010-08-20 11:00:00,30.73,30.79,30.7,30.77,40200.0,24.9817,25.0304,24.9573,25.0142,40200.0
2010-08-20 11:30:00,30.77,30.79,30.71,30.74,23700.0,25.0142,25.0304,24.9654,24.9898,23700.0
2010-08-20 12:00:00,30.76,30.82,30.7,30.78,35700.0,25.006,25.0548,24.9573,25.0223,35700.0
2010-08-20 12:30:00,30.77,30.92,30.73,30.87,20200.0,25.0142,25.1361,24.9817,25.0955,20200.0
2010-08-20 13:00:00,30.88,31.02,30.85,31.01,20000.0,25.1036,25.2174,25.0792,25.2093,20000.0
2010-08-20 13:30:00,31.01,31.05,30.95,31.0,24900.0,25.2093,25.2418,25.1605,25.2012,24900.0
2010-08-20 14:00:00,31.02,31.13,30.99,31.05,22300.0,25.2174,25.3068,25.193,25.2418,22300.0
2010-08-20 14:30:00,31.07,31.29,31.06,31.23,43300.0,25.2581,25.4369,25.2499,25.3881,43300.0
2010-08-20 15:00:00,31.24,31.28,31.16,31.25,51600.0,25.3963,25.4288,25.3312,25.4044,51600.0
2010-08-20 15:30:00,31.25,31.36,31.23,31.34,102400.0,25.4044,25.4938,25.3881,25.4776,102400.0
2010-08-23 09:30:00,31.33,31.6,31.33,31.43,25500.0,25.4694,25.6889,25.4694,25.5507,25500.0
2010-08-23 10:00:00,31.42,31.45,31.33,31.42,31100.0,25.5426,25.567,25.4694,25.5426,31100.0
2010-08-23 10:30:00,31.4,31.44,31.09,31.09,25400.0,25.5263,25.5588,25.2743,25.2743,25400.0
2010-08-23 11:00:00,31.09,31.1,30.96,30.97,31100.0,25.2743,25.2824,25.1686,25.1768,31100.0
2010-08-23 11:30:00,30.96,31.02,30.9,30.92,17700.0,25.1686,25.2174,25.1199,25.1361,17700.0
2010-08-23 12:00:00,30.94,31.09,30.93,31.08,19000.0,25.1524,25.2743,25.1442,25.2662,19000.0
2010-08-23 12:30:00,31.08,31.16,31.08,31.16,25300.0,25.2662,25.3312,25.2662,25.3312,25300.0
2010-08-23 13:00:00,31.15,31.24,31.11,31.23,21200.0,25.3231,25.3963,25.2906,25.3881,21200.0
2010-08-23 13:30:00,31.22,31.27,31.15,31.27,45800.0,25.38,25.4206,25.3231,25.4206,45800.0
2010-08-23 14:00:00,31.25,31.37,31.2,31.2,34900.0,25.4044,25.5019,25.3637,25.3637,34900.0
2010-08-23 14:30:00,31.2,31.28,31.19,31.22,23100.0,25.3637,25.4288,25.3556,25.38,23100.0
2010-08-23 15:00:00,31.22,31.24,31.1,31.11,45100.0,25.38,25.3963,25.2824,25.2906,45100.0
2010-08-23 15:30:00,31.12,31.15,30.99,31.02,55700.0,25.2987,25.3231,25.193,25.2174,55700.0
2010-08-24 09:30:00,30.5,30.52,30.22,30.29,14300.0,24.7947,24.8109,24.5671,24.624,14300.0
2010-08-24 10:00:00,30.21,30.37,30.04,30.29,26100.0,24.5589,24.689,24.4207,24.624,26100.0
2010-08-24 10:30:00,30.29,30.32,30.18,30.32,13000.0,24.624,24.6484,24.5345,24.6484,13000.0
2010-08-24 11:00:00,30.32,30.42,30.31,30.4,12100.0,24.6484,24.7296,24.6402,24.7134,12100.0
2010-08-24 11:30:00,30.41,30.56,30.4,30.5,13800.0,24.7215,24.8435,24.7134,24.7947,13800.0
2010-08-24 12:00:00,30.48,30.55,30.44,30.47,9700.0,24.7784,24.8353,24.7459,24.7703,9700.0
2010-08-24 12:30:00,30.45,30.5,30.4,30.41,12300.0,24.754,24.7947,24.7134,24.7215,12300.0
2010-08-24 13:00:00,30.4,30.41,30.3,30.41,16800.0,24.7134,24.7215,24.6321,24.7215,16800.0
2010-08-24 13:30:00,30.43,30.43,30.19,30.19,20600.0,24.7378,24.7378,24.5427,24.5427,20600.0
2010-08-24 14:00:00,30.2,30.27,30.19,30.22,28700.0,24.5508,24.6077,24.5427,24.5671,28700.0
2010-08-24 14:30:00,30.17,30.34,30.17,30.32,23300.0,24.5264,24.6646,24.5264,24.6484,23300.0
2010-08-24 15:00:00,30.32,30.47,30.28,30.34,37600.0,24.6484,24.7703,24.6158,24.6646,37600.0
2010-08-24 15:30:00,30.34,30.4,30.12,30.16,55300.0,24.6646,24.7134,24.4858,24.5183,55300.0
2010-08-25 09:30:00,29.99,29.99,29.55,29.57,21700.0,24.3801,24.3801,24.0224,24.0386,21700.0
2010-08-25 10:00:00,29.57,29.8,29.5,29.66,28000.0,24.0386,24.2256,23.9817,24.1118,28000.0
2010-08-25 10:30:00,29.65,29.87,29.55,29.85,13800.0,24.1037,24.2825,24.0224,24.2663,13800.0
2010-08-25 11:00:00,29.84,29.96,29.74,29.95,19400.0,24.2581,24.3557,24.1768,24.3476,19400.0
2010-08-25 11:30:00,29.96,29.96,29.79,29.84,8100.0,24.3557,24.3557,24.2175,24.2581,8100.0
2010-08-25 12:00:00,29.79,29.88,29.75,29.79,12200.0,24.2175,24.2907,24.185,24.2175,12200.0
2010-08-25 12:30:00,29.79,29.82,29.64,29.66,18100.0,24.2175,24.2419,24.0956,24.1118,18100.0
2010-08-25 13:00:00,29.65,29.77,29.63,29.72,24700.0,24.1037,24.2012,24.0874,24.1606,24700.0
2010-08-25 13:30:00,29.73,29.94,29.73,29.93,11700.0,24.1687,24.3394,24.1687,24.3313,11700.0
2010-08-25 14:00:00,29.93,30.08,29.93,29.96,15800.0,24.3313,24.4532,24.3313,24.3557,15800.0
2010-08-25 14:30:00,29.95,30.12,29.93,30.12,16700.0,24.3476,24.4858,24.3313,24.4858,16700.0
2010-08-25 15:00:00,30.16,30.16,30.02,30.07,22000.0,24.5183,24.5183,24.4045,24.4451,22000.0
2010-08-25 15:30:00,30.07,30.32,30.06,30.24,54900.0,24.4451,24.6484,24.437,24.5833,54900.0
2010-08-26 09:30:00,30.37,30.47,30.22,30.42,13600.0,24.689,24.7703,24.5671,24.7296,13600.0
2010-08-26 10:00:00,30.44,30.68,30.43,30.51,11200.0,24.7459,24.941,24.7378,24.8028,11200.0
2010-08-26 10:30:00,30.51,30.64,30.46,30.51,9400.0,24.8028,24.9085,24.7622,24.8028,9400.0
2010-08-26 11:00:00,30.49,30.5,30.29,30.42,16800.0,24.7866,24.7947,24.624,24.7296,16800.0
2010-08-26 11:30:00,30.42,30.43,30.18,30.34,17000.0,24.7296,24.7378,24.5345,24.6646,17000.0
2010-08-26 12:00:00,30.34,30.35,30.28,30.35,5100.0,24.6646,24.6727,24.6158,24.6727,5100.0
2010-08-26 12:30:00,30.33,30.33,30.26,30.32,11000.0,24.6565,24.6565,24.5996,24.6484,11000.0
2010-08-26 13:00:00,30.33,30.33,30.21,30.25,6800.0,24.6565,24.6565,24.5589,24.5914,6800.0
2010-08-26 13:30:00,30.25,30.28,30.13,30.13,7000.0,24.5914,24.6158,24.4939,24.4939,7000.0
2010-08-26 14:00:00,30.14,30.2,30.04,30.07,13100.0,24.502,24.5508,24.4207,24.4451,13100.0
2010-08-26 14:30:00,30.07,30.09,29.95,29.99,22100.0,24.4451,24.4614,24.3476,24.3801,22100.0
2010-08-26 15:00:00,30.0,30.18,29.97,30.09,32300.0,24.3882,24.5345,24.3638,24.4614,32300.0
2010-08-26 15:30:00,30.09,30.19,29.9,29.93,81300.0,24.4614,24.5427,24.3069,24.3313,81300.0
2010-08-27 09:30:00,30.22,30.3,29.87,29.92,19200.0,24.5671,24.6321,24.2825,24.3232,19200.0
2010-08-27 10:00:00,29.93,30.25,29.7,30.23,19800.0,24.3313,24.5914,24.1443,24.5752,19800.0
2010-08-27 10:30:00,30.23,30.35,30.12,30.19,15100.0,24.5752,24.6727,24.4858,24.5427,15100.0
2010-08-27 11:00:00,30.25,30.59,30.25,30.57,17900.0,24.5914,24.8678,24.5914,24.8516,17900.0
2010-08-27 11:30:00,30.58,30.59,30.47,30.5,8000.0,24.8597,24.8678,24.7703,24.7947,8000.0
2010-08-27 12:00:00,30.52,30.57,30.49,30.56,5500.0,24.8109,24.8516,24.7866,24.8435,5500.0
2010-08-27 12:30:00,30.57,30.58,30.37,30.37,11200.0,24.8516,24.8597,24.689,24.689,11200.0
2010-08-27 13:00:00,30.36,30.51,30.33,30.51,5300.0,24.6809,24.8028,24.6565,24.8028,5300.0
2010-08-27 13:30:00,30.54,30.66,30.52,30.66,7100.0,24.8272,24.9248,24.8109,24.9248,7100.0
2010-08-27 14:00:00,30.66,30.7,30.53,30.61,14000.0,24.9248,24.9573,24.8191,24.8841,14000.0
2010-08-27 14:30:00,30.65,30.75,30.6,30.6,11400.0,24.9166,24.9979,24.876,24.876,11400.0
2010-08-27 15:00:00,30.62,30.76,30.56,30.73,23100.0,24.8922,25.006,24.8435,24.9817,23100.0
2010-08-27 15:30:00,30.73,30.76,30.66,30.71,63700.0,24.9817,25.006,24.9248,24.9654,63700.0
2010-08-30 09:30:00,30.64,30.76,30.52,30.64,6500.0,24.9085,25.006,24.8109,24.9085,6500.0
2010-08-30 10:00:00,30.64,30.64,30.34,30.38,19100.0,24.9085,24.9085,24.6646,24.6971,19100.0
2010-08-30 10:30:00,30.39,30.49,30.29,30.44,17800.0,24.7053,24.7866,24.624,24.7459,17800.0
2010-08-30 11:00:00,30.46,30.46,30.34,30.4,16400.0,24.7622,24.7622,24.6646,24.7134,16400.0
2010-08-30 11:30:00,30.36,30.38,30.16,30.2,51800.0,24.6809,24.6971,24.5183,24.5508,51800.0
2010-08-30 12:00:00,30.21,30.23,30.16,30.16,16100.0,24.5589,24.5752,24.5183,24.5183,16100.0
2010-08-30 12:30:00,30.16,30.32,30.15,30.2,11600.0,24.5183,24.6484,24.5102,24.5508,11600.0
2010-08-30 13:00:00,30.19,30.29,30.01,30.01,18900.0,24.5427,24.624,24.3963,24.3963,18900.0
2010-08-30 13:30:00,30.01,30.18,30.01,30.1,17100.0,24.3963,24.5345,24.3963,24.4695,17100.0
2010-08-30 14:00:00,30.09,30.13,30.01,30.07,20500.0,24.4614,24.4939,24.3963,24.4451,20500.0
2010-08-30 14:30:00,30.07,30.15,30.01,30.08,23600.0,24.4451,24.5102,24.3963,24.4532,23600.0
2010-08-30 15:00:00,30.09,30.11,29.95,29.97,28600.0,24.4614,24.4776,24.3476,24.3638,28600.0
2010-08-30 15:30:00,29.98,30.03,29.84,29.87,47500.0,24.372,24.4126,24.2581,24.2825,47500.0
2010-08-31 09:30:00,29.76,29.78,29.49,29.59,14900.0,24.1931,24.2094,23.9736,24.0549,14900.0
2010-08-31 10:00:00,29.63,30.02,29.63,29.85,11900.0,24.0874,24.4045,24.0874,24.2663,11900.0
2010-08-31 10:30:00,29.85,29.88,29.68,29.83,23500.0,24.2663,24.2907,24.1281,24.25,23500.0
2010-08-31 11:00:00,29.84,29.89,29.69,29.86,15300.0,24.2581,24.2988,24.1362,24.2744,15300.0
2010-08-31 11:30:00,29.86,29.98,29.85,29.93,8100.0,24.2744,24.372,24.2663,24.3313,8100.0
2010-08-31 12:00:00,29.99,29.99,29.88,29.92,3600.0,24.3801,24.3801,24.2907,24.3232,3600.0
2010-08-31 12:30:00,29.94,30.01,29.85,29.85,7800.0,24.3394,24.3963,24.2663,24.2663,7800.0
2010-08-31 13:00:00,29.86,30.02,29.84,29.97,5500.0,24.2744,24.4045,24.2581,24.3638,5500.0
2010-08-31 13:30:00,30.0,30.02,29.95,29.98,12600.0,24.3882,24.4045,24.3476,24.372,12600.0
2010-08-31 14:00:00,29.98,30.02,29.8,29.8,15600.0,24.372,24.4045,24.2256,24.2256,15600.0
2010-08-31 14:30:00,29.82,29.83,29.6,29.67,9800.0,24.2419,24.25,24.063,24.1199,9800.0
2010-08-31 15:00:00,29.67,29.76,29.63,29.72,16000.0,24.1199,24.1931,24.0874,24.1606,16000.0
2010-08-31 15:30:00,29.72,29.85,29.65,29.81,77800.0,24.1606,24.2663,24.1037,24.2338,77800.0
2010-09-01 09:30:00,30.32,30.78,30.1,30.76,42100.0,24.6484,25.0223,24.4695,25.006,42100.0
2010-09-01 10:00:00,30.76,31.23,30.76,31.18,36600.0,25.006,25.3881,25.006,25.3475,36600.0
2010-09-01 10:30:00,31.17,31.35,31.15,31.33,13100.0,25.3394,25.4857,25.3231,25.4694,13100.0
2010-09-01 11:00:00,31.31,31.33,31.14,31.14,18400.0,25.4532,25.4694,25.315,25.315,18400.0
2010-09-01 11:30:00,31.16,31.2,31.13,31.17,14500.0,25.3312,25.3637,25.3068,25.3394,14500.0
2010-09-01 12:00:00,31.18,31.19,31.01,31.04,18600.0,25.3475,25.3556,25.2093,25.2337,18600.0
2010-09-01 12:30:00,31.05,31.05,30.99,31.0,16400.0,25.2418,25.2418,25.193,25.2012,16400.0
2010-09-01 13:00:00,31.0,31.09,31.0,31.09,12900.0,25.2012,25.2743,25.2012,25.2743,12900.0
2010-09-01 13:30:00,31.1,31.28,31.09,31.21,22800.0,25.2824,25.4288,25.2743,25.3719,22800.0
2010-09-01 14:00:00,31.23,31.29,31.18,31.26,14400.0,25.3881,25.4369,25.3475,25.4125,14400.0
2010-09-01 14:30:00,31.26,31.3,31.2,31.22,17800.0,25.4125,25.445,25.3637,25.38,17800.0
2010-09-01 15:00:00,31.23,31.28,31.15,31.2,31300.0,25.3881,25.4288,25.3231,25.3637,31300.0
2010-09-01 15:30:00,31.19,31.3,31.13,31.23,81000.0,25.3556,25.445,25.3068,25.3881,81000.0
2010-09-02 09:30:00,31.16,31.62,31.16,31.62,30300.0,25.3312,25.7052,25.3312,25.7052,30300.0
2010-09-02 10:00:00,31.64,31.73,31.48,31.59,15400.0,25.7214,25.7946,25.5914,25.6808,15400.0
2010-09-02 10:30:00,31.63,31.72,31.58,31.69,16200.0,25.7133,25.7865,25.6727,25.7621,16200.0
2010-09-02 11:00:00,31.7,31.71,31.59,31.63,18200.0,25.7702,25.7783,25.6808,25.7133,18200.0
2010-09-02 11:30:00,31.64,31.7,31.63,31.65,12900.0,25.7214,25.7702,25.7133,25.7296,12900.0
2010-09-02 12:00:00,31.62,31.81,31.59,31.8,25100.0,25.7052,25.8596,25.6808,25.8515,25100.0
2010-09-02 12:30:00,31.81,31.91,31.79,31.9,43900.0,25.8596,25.9409,25.8434,25.9328,43900.0
2010-09-02 13:00:00,31.88,31.93,31.84,31.91,27800.0,25.9165,25.9572,25.884,25.9409,27800.0
2010-09-02 13:30:00,31.9,32.09,31.89,32.08,22400.0,25.9328,26.0873,25.9247,26.0791,22400.0
2010-09-02 14:00:00,32.09,32.2,32.07,32.16,29400.0,26.0873,26.1767,26.071,26.1442,29400.0
2010-09-02 14:30:00,32.17,32.22,32.16,32.2,24300.0,26.1523,26.1929,26.1442,26.1767,24300.0
2010-09-02 15:00:00,32.19,32.2,32.09,32.12,67600.0,26.1686,26.1767,26.0873,26.1116,67600.0
2010-09-02 15:30:00,32.12,32.25,32.12,32.22,55800.0,26.1116,26.2173,26.1116,26.1929,55800.0
2010-09-03 09:30:00,32.68,32.93,32.59,32.9,27400.0,26.5669,26.7701,26.4937,26.7457,27400.0
2010-09-03 10:00:00,32.88,32.9,32.65,32.67,30800.0,26.7295,26.7457,26.5425,26.5588,30800.0
2010-09-03 10:30:00,32.63,32.72,32.55,32.72,33600.0,26.5262,26.5994,26.4612,26.5994,33600.0
2010-09-03 11:00:00,32.69,32.81,32.64,32.75,25900.0,26.575,26.6726,26.5344,26.6238,25900.0
2010-09-03 11:30:00,32.74,32.75,32.59,32.62,16500.0,26.6157,26.6238,26.4937,26.5181,16500.0
2010-09-03 12:00:00,32.61,32.62,32.57,32.59,6600.0,26.51,26.5181,26.4775,26.4937,6600.0
2010-09-03 12:30:00,32.59,32.68,32.58,32.58,11200.0,26.4937,26.5669,26.4856,26.4856,11200.0
2010-09-03 13:00:00,32.62,32.67,32.59,32.6,20400.0,26.5181,26.5588,26.4937,26.5019,20400.0
2010-09-03 13:30:00,32.62,32.75,32.58,32.74,12600.0,26.5181,26.6238,26.4856,26.6157,12600.0
2010-09-03 14:00:00,32.74,32.78,32.72,32.77,25100.0,26.6157,26.6482,26.5994,26.6401,25100.0
2010-09-03 14:30:00,32.77,32.8,32.69,32.71,23000.0,26.6401,26.6644,26.575,26.5913,23000.0
2010-09-03 15:00:00,32.71,32.73,32.65,32.72,29100.0,26.5913,26.6075,26.5425,26.5994,29100.0
2010-09-03 15:30:00,32.71,32.73,32.62,32.72,55900.0,26.5913,26.6075,26.5181,26.5994,55900.0
2010-09-07 09:30:00,32.55,32.55,32.2,32.2,26400.0,26.4612,26.4612,26.1767,26.1767,26400.0
2010-09-07 10:00:00,32.13,32.3,32.13,32.3,8500.0,26.1198,26.258,26.1198,26.258,8500.0
2010-09-07 10:30:00,32.3,32.39,32.27,32.36,8300.0,26.258,26.3311,26.2336,26.3068,8300.0
2010-09-07 11:00:00,32.37,32.45,32.31,32.45,18700.0,26.3149,26.3799,26.2661,26.3799,18700.0
2010-09-07 11:30:00,32.47,32.49,32.39,32.49,25400.0,26.3962,26.4124,26.3311,26.4124,25400.0
2010-09-07 12:00:00,32.49,32.52,32.35,32.37,11600.0,26.4124,26.4368,26.2986,26.3149,11600.0
2010-09-07 12:30:00,32.36,32.36,32.27,32.32,10200.0,26.3068,26.3068,26.2336,26.2742,10200.0
2010-09-07 13:00:00,32.31,32.34,32.26,32.34,24100.0,26.2661,26.2905,26.2255,26.2905,24100.0
2010-09-07 13:30:00,32.32,32.44,32.31,32.42,13200.0,26.2742,26.3718,26.2661,26.3555,13200.0
2010-09-07 14:00:00,32.43,32.43,32.34,32.39,9100.0,26.3637,26.3637,26.2905,26.3311,9100.0
2010-09-07 14:30:00,32.39,32.4,32.26,32.32,23700.0,26.3311,26.3393,26.2255,26.2742,23700.0
2010-09-07 15:00:00,32.3,32.38,32.26,32.38,120100.0,26.258,26.323,26.2255,26.323,120100.0
2010-09-07 15:30:00,32.38,32.43,32.29,32.35,104700.0,26.323,26.3637,26.2498,26.2986,104700.0
2010-09-08 09:30:00,32.45,32.64,32.26,32.53,48700.0,26.3799,26.5344,26.2255,26.445,48700.0
2010-09-08 10:00:00,32.55,32.69,32.5,32.58,29800.0,26.4612,26.575,26.4206,26.4856,29800.0
2010-09-08 10:30:00,32.6,32.67,32.54,32.63,35000.0,26.5019,26.5588,26.4531,26.5262,35000.0
2010-09-08 11:00:00,32.62,32.76,32.62,32.69,12800.0,26.5181,26.6319,26.5181,26.575,12800.0
2010-09-08 11:30:00,32.7,32.79,32.68,32.76,25700.0,26.5832,26.6563,26.5669,26.6319,25700.0
2010-09-08 12:00:00,32.76,32.76,32.69,32.73,21700.0,26.6319,26.6319,26.575,26.6075,21700.0
2010-09-08 12:30:00,32.74,32.74,32.61,32.61,22400.0,26.6157,26.6157,26.51,26.51,22400.0
2010-09-08 13:00:00,32.61,32.62,32.54,32.62,17800.0,26.51,26.5181,26.4531,26.5181,17800.0
2010-09-08 13:30:00,32.61,32.62,32.45,32.58,22700.0,26.51,26.5181,26.3799,26.4856,22700.0
2010-09-08 14:00:00,32.57,32.73,32.54,32.7,52100.0,26.4775,26.6075,26.4531,26.5832,52100.0
2010-09-08 14:30:00,32.69,32.74,32.61,32.62,19100.0,26.575,26.6157,26.51,26.5181,19100.0
2010-09-08 15:00:00,32.63,32.7,32.55,32.55,23100.0,26.5262,26.5832,26.4612,26.4612,23100.0
2010-09-08 15:30:00,32.55,32.64,32.51,32.63,91600.0,26.4612,26.5344,26.4287,26.5262,91600.0
2010-09-09 09:30:00,32.89,33.0,32.74,32.77,20600.0,26.7376,26.827,26.6157,26.6401,20600.0
2010-09-09 10:00:00,32.79,32.8,32.58,32.67,6900.0,26.6563,26.6644,26.4856,26.5588,6900.0
2010-09-09 10:30:00,32.67,32.69,32.59,32.63,11200.0,26.5588,26.575,26.4937,26.5262,11200.0
2010-09-09 11:00:00,32.63,32.77,32.63,32.77,7600.0,26.5262,26.6401,26.5262,26.6401,7600.0
2010-09-09 11:30:00,32.77,32.83,32.74,32.8,19600.0,26.6401,26.6888,26.6157,26.6644,19600.0
2010-09-09 12:00:00,32.8,32.88,32.76,32.78,37400.0,26.6644,26.7295,26.6319,26.6482,37400.0
2010-09-09 12:30:00,32.77,32.83,32.67,32.69,23400.0,26.6401,26.6888,26.5588,26.575,23400.0
2010-09-09 13:00:00,32.63,32.71,32.62,32.67,53500.0,26.5262,26.5913,26.5181,26.5588,53500.0
2010-09-09 13:30:00,32.66,32.7,32.55,32.58,15000.0,26.5506,26.5832,26.4612,26.4856,15000.0
2010-09-09 14:00:00,32.56,32.62,32.55,32.56,14800.0,26.4693,26.5181,26.4612,26.4693,14800.0
2010-09-09 14:30:00,32.56,32.72,32.56,32.72,45300.0,26.4693,26.5994,26.4693,26.5994,45300.0
2010-09-09 15:00:00,32.71,32.74,32.7,32.73,37200.0,26.5913,26.6157,26.5832,26.6075,37200.0
2010-09-09 15:30:00,32.74,32.8,32.7,32.73,49500.0,26.6157,26.6644,26.5832,26.6075,49500.0
2010-09-10 09:30:00,32.69,32.93,32.57,32.91,11900.0,26.575,26.7701,26.4775,26.7539,11900.0
2010-09-10 10:00:00,32.91,33.0,32.85,32.98,11300.0,26.7539,26.827,26.7051,26.8108,11300.0
2010-09-10 10:30:00,32.99,33.0,32.92,32.95,16500.0,26.8189,26.827,26.762,26.7864,16500.0
2010-09-10 11:00:00,32.97,32.98,32.9,32.98,7000.0,26.8026,26.8108,26.7457,26.8108,7000.0
2010-09-10 11:30:00,32.98,33.0,32.89,32.89,22500.0,26.8108,26.827,26.7376,26.7376,22500.0
2010-09-10 12:00:00,32.89,32.92,32.86,32.91,10800.0,26.7376,26.762,26.7132,26.7539,10800.0
2010-09-10 12:30:00,32.9,32.93,32.86,32.9,9100.0,26.7457,26.7701,26.7132,26.7457,9100.0
2010-09-10 13:00:00,32.9,32.93,32.9,32.91,4900.0,26.7457,26.7701,26.7457,26.7539,4900.0
2010-09-10 13:30:00,32.9,32.94,32.9,32.91,4700.0,26.7457,26.7783,26.7457,26.7539,4700.0
2010-09-10 14:00:00,32.92,32.99,32.88,32.99,9800.0,26.762,26.8189,26.7295,26.8189,9800.0
2010-09-10 14:30:00,32.96,33.04,32.96,33.0,18700.0,26.7945,26.8596,26.7945,26.827,18700.0
2010-09-10 15:00:00,32.98,32.98,32.92,32.97,21100.0,26.8108,26.8108,26.762,26.8026,21100.0
2010-09-10 15:30:00,32.98,32.98,32.82,32.88,40500.0,26.8108,26.8108,26.6807,26.7295,40500.0
2010-09-13 09:30:00,33.22,33.31,33.19,33.26,18500.0,27.0059,27.079,26.9815,27.0384,18500.0
2010-09-13 10:00:00,33.25,33.49,33.2,33.37,23600.0,27.0303,27.2254,26.9896,27.1278,23600.0
2010-09-13 10:30:00,33.38,33.6,33.38,33.56,12000.0,27.136,27.3148,27.136,27.2823,12000.0
2010-09-13 11:00:00,33.52,33.6,33.47,33.52,7100.0,27.2498,27.3148,27.2091,27.2498,7100.0
2010-09-13 11:30:00,33.55,33.62,33.44,33.62,32400.0,27.2742,27.3311,27.1847,27.3311,32400.0
2010-09-13 12:00:00,33.61,33.62,33.49,33.58,20100.0,27.3229,27.3311,27.2254,27.2985,20100.0
2010-09-13 12:30:00,33.58,33.65,33.52,33.62,19600.0,27.2985,27.3554,27.2498,27.3311,19600.0
2010-09-13 13:00:00,33.62,33.72,33.57,33.68,26900.0,27.3311,27.4124,27.2904,27.3798,26900.0
2010-09-13 13:30:00,33.71,33.75,33.67,33.71,9200.0,27.4042,27.4367,27.3717,27.4042,9200.0
2010-09-13 14:00:00,33.68,33.76,33.58,33.75,16200.0,27.3798,27.4449,27.2985,27.4367,16200.0
2010-09-13 14:30:00,33.72,33.75,33.61,33.65,15900.0,27.4124,27.4367,27.3229,27.3554,15900.0
2010-09-13 15:00:00,33.65,33.72,33.56,33.66,21300.0,27.3554,27.4124,27.2823,27.3636,21300.0
2010-09-13 15:30:00,33.68,33.76,33.63,33.64,52600.0,27.3798,27.4449,27.3392,27.3473,52600.0
2010-09-14 09:30:00,33.6,33.61,33.33,33.6,9100.0,27.3148,27.3229,27.0953,27.3148,9100.0
2010-09-14 10:00:00,33.59,33.65,33.51,33.58,22100.0,27.3067,27.3554,27.2416,27.2985,22100.0
2010-09-14 10:30:00,33.58,33.66,33.45,33.65,12600.0,27.2985,27.3636,27.1929,27.3554,12600.0
2010-09-14 11:00:00,33.62,33.69,33.56,33.59,12100.0,27.3311,27.388,27.2823,27.3067,12100.0
2010-09-14 11:30:00,33.59,33.65,33.56,33.64,5100.0,27.3067,27.3554,27.2823,27.3473,5100.0
2010-09-14 12:00:00,33.65,33.73,33.56,33.58,19200.0,27.3554,27.4205,27.2823,27.2985,19200.0
2010-09-14 12:30:00,33.59,33.59,33.43,33.47,13900.0,27.3067,27.3067,27.1766,27.2091,13900.0
2010-09-14 13:00:00,33.47,33.54,33.44,33.49,9300.0,27.2091,27.266,27.1847,27.2254,9300.0
2010-09-14 13:30:00,33.51,33.59,33.46,33.55,14400.0,27.2416,27.3067,27.201,27.2742,14400.0
2010-09-14 14:00:00,33.55,33.57,33.5,33.51,5400.0,27.2742,27.2904,27.2335,27.2416,5400.0
2010-09-14 14:30:00,33.51,33.6,33.47,33.55,6300.0,27.2416,27.3148,27.2091,27.2742,6300.0
2010-09-14 15:00:00,33.52,33.56,33.52,33.52,11600.0,27.2498,27.2823,27.2498,27.2498,11600.0
2010-09-14 15:30:00,33.54,33.67,33.5,33.5,37900.0,27.266,27.3717,27.2335,27.2335,37900.0
2010-09-15 09:30:00,33.51,33.58,33.28,33.48,37900.0,27.2416,27.2985,27.0547,27.2172,37900.0
2010-09-15 10:00:00,33.47,33.66,33.46,33.61,18800.0,27.2091,27.3636,27.201,27.3229,18800.0
2010-09-15 10:30:00,33.62,33.63,33.5,33.55,15600.0,27.3311,27.3392,27.2335,27.2742,15600.0
2010-09-15 11:00:00,33.55,33.59,33.51,33.59,23000.0,27.2742,27.3067,27.2416,27.3067,23000.0
2010-09-15 11:30:00,33.54,33.6,33.52,33.54,12100.0,27.266,27.3148,27.2498,27.266,12100.0
2010-09-15 12:00:00,33.58,33.61,33.5,33.51,16200.0,27.2985,27.3229,27.2335,27.2416,16200.0
2010-09-15 12:30:00,33.54,33.55,33.51,33.52,6700.0,27.266,27.2742,27.2416,27.2498,6700.0
2010-09-15 13:00:00,33.52,33.6,33.51,33.55,6200.0,27.2498,27.3148,27.2416,27.2742,6200.0
2010-09-15 13:30:00,33.55,33.56,33.49,33.53,8500.0,27.2742,27.2823,27.2254,27.2579,8500.0
2010-09-15 14:00:00,33.55,33.56,33.48,33.5,10800.0,27.2742,27.2823,27.2172,27.2335,10800.0
2010-09-15 14:30:00,33.48,33.53,33.47,33.52,17600.0,27.2172,27.2579,27.2091,27.2498,17600.0
2010-09-15 15:00:00,33.52,33.69,33.51,33.69,14200.0,27.2498,27.388,27.2416,27.388,14200.0
2010-09-15 15:30:00,33.69,33.71,33.55,33.64,42300.0,27.388,27.4042,27.2742,27.3473,42300.0
2010-09-16 09:30:00,33.94,34.25,33.92,34.21,149400.0,27.5912,27.8432,27.5749,27.8107,149400.0
2010-09-16 10:00:00,34.19,34.47,33.98,34.21,70300.0,27.7944,28.0221,27.6237,27.8107,70300.0
2010-09-16 10:30:00,34.19,34.21,34.11,34.13,24000.0,27.7944,27.8107,27.7294,27.7457,24000.0
2010-09-16 11:00:00,34.14,34.19,34.11,34.14,20000.0,27.7538,27.7944,27.7294,27.7538,20000.0
2010-09-16 11:30:00,34.13,34.22,34.07,34.18,29000.0,27.7457,27.8188,27.6969,27.7863,29000.0
2010-09-16 12:00:00,34.18,34.19,34.09,34.12,17700.0,27.7863,27.7944,27.7131,27.7375,17700.0
2010-09-16 12:30:00,34.12,34.24,34.12,34.22,15700.0,27.7375,27.8351,27.7375,27.8188,15700.0
2010-09-16 13:00:00,34.22,34.22,33.98,34.07,22100.0,27.8188,27.8188,27.6237,27.6969,22100.0
2010-09-16 13:30:00,34.07,34.07,33.91,33.96,15600.0,27.6969,27.6969,27.5668,27.6075,15600.0
2010-09-16 14:00:00,33.96,34.13,33.95,34.08,26000.0,27.6075,27.7457,27.5993,27.705,26000.0
2010-09-16 14:30:00,34.06,34.06,33.92,33.94,24800.0,27.6888,27.6888,27.5749,27.5912,24800.0
2010-09-16 15:00:00,33.95,34.02,33.92,34.0,35200.0,27.5993,27.6562,27.5749,27.64,35200.0
2010-09-16 15:30:00,34.01,34.06,33.89,33.94,53000.0,27.6481,27.6888,27.5506,27.5912,53000.0
2010-09-17 09:30:00,34.07,34.26,33.85,33.91,70400.0,27.6969,27.8513,27.518,27.5668,70400.0
2010-09-17 10:00:00,33.86,34.09,33.74,34.07,15200.0,27.5262,27.7131,27.4286,27.6969,15200.0
2010-09-17 10:30:00,34.08,34.23,34.04,34.23,9800.0,27.705,27.827,27.6725,27.827,9800.0
2010-09-17 11:00:00,34.18,34.28,34.09,34.09,21900.0,27.7863,27.8676,27.7131,27.7131,21900.0
2010-09-17 11:30:00,34.1,34.21,34.08,34.17,14600.0,27.7213,27.8107,27.705,27.7782,14600.0
2010-09-17 12:00:00,34.17,34.2,34.15,34.2,38300.0,27.7782,27.8026,27.7619,27.8026,38300.0
2010-09-17 12:30:00,34.2,34.23,34.12,34.13,22400.0,27.8026,27.827,27.7375,27.7457,22400.0
2010-09-17 13:00:00,34.13,34.17,34.08,34.15,11800.0,27.7457,27.7782,27.705,27.7619,11800.0
2010-09-17 13:30:00,34.16,34.21,34.12,34.17,11300.0,27.77,27.8107,27.7375,27.7782,11300.0
2010-09-17 14:00:00,34.19,34.22,34.15,34.2,10200.0,27.7944,27.8188,27.7619,27.8026,10200.0
2010-09-17 14:30:00,34.21,34.3,34.2,34.26,16200.0,27.8107,27.8839,27.8026,27.8513,16200.0
2010-09-17 15:00:00,34.24,34.24,34.14,34.17,21700.0,27.8351,27.8351,27.7538,27.7782,21700.0
2010-09-17 15:30:00,34.15,34.3,34.15,34.22,69200.0,27.7619,27.8839,27.7619,27.8188,69200.0
2010-09-20 09:30:00,34.47,34.47,34.27,34.46,10900.0,28.0221,28.0221,27.8595,28.0139,10900.0
2010-09-20 10:00:00,34.42,34.88,34.42,34.85,20300.0,27.9814,28.3554,27.9814,28.331,20300.0
2010-09-20 10:30:00,34.83,34.94,34.79,34.89,27500.0,28.3147,28.4041,28.2822,28.3635,27500.0
2010-09-20 11:00:00,34.87,34.89,34.76,34.79,38800.0,28.3472,28.3635,28.2578,28.2822,38800.0
2010-09-20 11:30:00,34.77,34.89,34.77,34.84,21200.0,28.2659,28.3635,28.2659,28.3228,21200.0
2010-09-20 12:00:00,34.83,34.85,34.75,34.82,23200.0,28.3147,28.331,28.2497,28.3066,23200.0
2010-09-20 12:30:00,34.81,34.88,34.79,34.85,10200.0,28.2985,28.3554,28.2822,28.331,10200.0
2010-09-20 13:00:00,34.86,34.88,34.73,34.85,15900.0,28.3391,28.3554,28.2334,28.331,15900.0
2010-09-20 13:30:00,34.85,34.91,34.8,34.89,25600.0,28.331,28.3798,28.2903,28.3635,25600.0
2010-09-20 14:00:00,34.87,34.95,34.82,34.92,16400.0,28.3472,28.4123,28.3066,28.3879,16400.0
2010-09-20 14:30:00,34.94,35.0,34.88,34.95,50400.0,28.4041,28.4529,28.3554,28.4123,50400.0
2010-09-20 15:00:00,34.95,35.04,34.94,34.99,30700.0,28.4123,28.4854,28.4041,28.4448,30700.0
2010-09-20 15:30:00,34.98,35.14,34.95,35.08,49600.0,28.4367,28.5667,28.4123,28.518,49600.0
2010-09-21 09:30:00,35.05,35.14,34.94,35.06,24700.0,28.4936,28.5667,28.4041,28.5017,24700.0
2010-09-21 10:00:00,35.03,35.15,34.94,35.1,16500.0,28.4773,28.5749,28.4041,28.5342,16500.0
2010-09-21 10:30:00,35.11,35.2,35.09,35.15,16900.0,28.5423,28.6155,28.5261,28.5749,16900.0
2010-09-21 11:00:00,35.14,35.28,35.12,35.17,18400.0,28.5667,28.6805,28.5505,28.5911,18400.0
2010-09-21 11:30:00,35.17,35.23,35.11,35.21,23300.0,28.5911,28.6399,28.5423,28.6236,23300.0
2010-09-21 12:00:00,35.22,35.25,35.15,35.2,21400.0,28.6318,28.6562,28.5749,28.6155,21400.0
2010-09-21 12:30:00,35.19,35.27,35.19,35.26,27700.0,28.6074,28.6724,28.6074,28.6643,27700.0
2010-09-21 13:00:00,35.27,35.28,35.22,35.25,22800.0,28.6724,28.6805,28.6318,28.6562,22800.0
2010-09-21 13:30:00,35.25,35.27,35.23,35.24,11200.0,28.6562,28.6724,28.6399,28.648,11200.0
2010-09-21 14:00:00,35.24,35.45,35.14,35.33,25100.0,28.648,28.8187,28.5667,28.7212,25100.0
2010-09-21 14:30:00,35.36,35.47,35.25,35.3,24000.0,28.7456,28.835,28.6562,28.6968,24000.0
2010-09-21 15:00:00,35.31,35.35,35.2,35.25,45700.0,28.7049,28.7374,28.6155,28.6562,45700.0
2010-09-21 15:30:00,35.24,35.25,35.0,35.05,127300.0,28.648,28.6562,28.4529,28.4936,127300.0
2010-09-22 09:30:00,34.88,35.13,34.73,35.1,21900.0,28.3554,28.5586,28.2334,28.5342,21900.0
2010-09-22 10:00:00,35.1,35.11,34.89,34.89,23300.0,28.5342,28.5423,28.3635,28.3635,23300.0
2010-09-22 10:30:00,34.84,34.84,34.63,34.75,13100.0,28.3228,28.3228,28.1521,28.2497,13100.0
2010-09-22 11:00:00,34.77,34.77,34.5,34.55,12700.0,28.2659,28.2659,28.0464,28.0871,12700.0
2010-09-22 11:30:00,34.56,34.6,34.52,34.59,9800.0,28.0952,28.1277,28.0627,28.1196,9800.0
2010-09-22 12:00:00,34.61,34.63,34.5,34.52,10300.0,28.1359,28.1521,28.0464,28.0627,10300.0
2010-09-22 12:30:00,34.52,34.54,34.45,34.47,10800.0,28.0627,28.079,28.0058,28.0221,10800.0
2010-09-22 13:00:00,34.46,34.46,34.31,34.41,15900.0,28.0139,28.0139,27.892,27.9733,15900.0
2010-09-22 13:30:00,34.43,34.54,34.41,34.52,9400.0,27.9895,28.079,27.9733,28.0627,9400.0
2010-09-22 14:00:00,34.53,34.54,34.48,34.53,10300.0,28.0708,28.079,28.0302,28.0708,10300.0
2010-09-22 14:30:00,34.54,34.67,34.51,34.67,19500.0,28.079,28.1846,28.0546,28.1846,19500.0
2010-09-22 15:00:00,34.67,34.74,34.57,34.69,61200.0,28.1846,28.2416,28.1034,28.2009,61200.0
2010-09-22 15:30:00,34.7,34.8,34.68,34.73,103200.0,28.209,28.2903,28.1928,28.2334,103200.0
2010-09-23 09:30:00,34.39,34.45,34.24,34.33,13700.0,27.957,28.0058,27.8351,27.9082,13700.0
2010-09-23 10:00:00,34.41,34.62,34.39,34.61,16600.0,27.9733,28.144,27.957,28.1359,16600.0
2010-09-23 10:30:00,34.64,34.72,34.55,34.57,25200.0,28.1603,28.2253,28.0871,28.1034,25200.0
2010-09-23 11:00:00,34.58,34.65,34.53,34.59,20400.0,28.1115,28.1684,28.0708,28.1196,20400.0
2010-09-23 11:30:00,34.62,34.73,34.61,34.61,18800.0,28.144,28.2334,28.1359,28.1359,18800.0
2010-09-23 12:00:00,34.62,34.71,34.57,34.62,11000.0,28.144,28.2172,28.1034,28.144,11000.0
2010-09-23 12:30:00,34.6,34.64,34.55,34.59,3800.0,28.1277,28.1603,28.0871,28.1196,3800.0
2010-09-23 13:00:00,34.61,34.65,34.52,34.6,9800.0,28.1359,28.1684,28.0627,28.1277,9800.0
2010-09-23 13:30:00,34.58,34.65,34.56,34.56,32800.0,28.1115,28.1684,28.0952,28.0952,32800.0
2010-09-23 14:00:00,34.57,34.65,34.55,34.56,13900.0,28.1034,28.1684,28.0871,28.0952,13900.0
2010-09-23 14:30:00,34.58,34.58,34.38,34.38,48500.0,28.1115,28.1115,27.9489,27.9489,48500.0
2010-09-23 15:00:00,34.39,34.46,34.37,34.4,70800.0,27.957,28.0139,27.9408,27.9652,70800.0
2010-09-23 15:30:00,34.35,34.35,34.1,34.16,64000.0,27.9245,27.9245,27.7213,27.77,64000.0
2010-09-24 09:30:00,34.68,35.04,34.6,35.0,13500.0,28.1928,28.4854,28.1277,28.4529,13500.0
2010-09-24 10:00:00,34.94,35.03,34.86,34.97,13900.0,28.4041,28.4773,28.3391,28.4285,13900.0
2010-09-24 10:30:00,34.98,35.19,34.95,35.17,28400.0,28.4367,28.6074,28.4123,28.5911,28400.0
2010-09-24 11:00:00,35.14,35.26,35.12,35.23,15900.0,28.5667,28.6643,28.5505,28.6399,15900.0
2010-09-24 11:30:00,35.2,35.23,35.09,35.17,16300.0,28.6155,28.6399,28.5261,28.5911,16300.0
2010-09-24 12:00:00,35.17,35.21,35.12,35.2,17000.0,28.5911,28.6236,28.5505,28.6155,17000.0
2010-09-24 12:30:00,35.2,35.27,35.17,35.21,14900.0,28.6155,28.6724,28.5911,28.6236,14900.0
2010-09-24 13:00:00,35.21,35.25,35.17,35.22,13800.0,28.6236,28.6562,28.5911,28.6318,13800.0
2010-09-24 13:30:00,35.23,35.28,35.15,35.16,21500.0,28.6399,28.6805,28.5749,28.583,21500.0
2010-09-24 14:00:00,35.18,35.2,35.05,35.19,17500.0,28.5992,28.6155,28.4936,28.6074,17500.0
2010-09-24 14:30:00,35.19,35.26,35.18,35.25,12900.0,28.6074,28.6643,28.5992,28.6562,12900.0
2010-09-24 15:00:00,35.25,35.3,35.19,35.22,15300.0,28.6562,28.6968,28.6074,28.6318,15300.0
2010-09-24 15:30:00,35.22,35.26,35.18,35.22,38700.0,28.6318,28.6643,28.5992,28.6318,38700.0
2010-09-27 09:30:00,35.17,35.17,34.87,34.99,16200.0,28.5911,28.5911,28.3472,28.4448,16200.0
2010-09-27 10:00:00,35.01,35.12,34.98,35.12,10100.0,28.461,28.5505,28.4367,28.5505,10100.0
2010-09-27 10:30:00,35.11,35.2,35.0,35.19,12300.0,28.5423,28.6155,28.4529,28.6074,12300.0
2010-09-27 11:00:00,35.16,35.16,35.01,35.04,24100.0,28.583,28.583,28.461,28.4854,24100.0
2010-09-27 11:30:00,35.05,35.05,34.93,34.93,22200.0,28.4936,28.4936,28.396,28.396,22200.0
2010-09-27 12:00:00,34.94,35.1,34.94,35.09,37800.0,28.4041,28.5342,28.4041,28.5261,37800.0
2010-09-27 12:30:00,35.04,35.07,35.0,35.02,12700.0,28.4854,28.5098,28.4529,28.4692,12700.0
2010-09-27 13:00:00,35.02,35.09,35.0,35.04,17300.0,28.4692,28.5261,28.4529,28.4854,17300.0
2010-09-27 13:30:00,35.03,35.2,35.01,35.16,11400.0,28.4773,28.6155,28.461,28.583,11400.0
2010-09-27 14:00:00,35.14,35.18,35.06,35.16,32900.0,28.5667,28.5992,28.5017,28.583,32900.0
2010-09-27 14:30:00,35.15,35.19,35.09,35.09,19300.0,28.5749,28.6074,28.5261,28.5261,19300.0
2010-09-27 15:00:00,35.09,35.15,35.04,35.12,19600.0,28.5261,28.5749,28.4854,28.5505,19600.0
2010-09-27 15:30:00,35.1,35.11,34.95,35.04,54300.0,28.5342,28.5423,28.4123,28.4854,54300.0
2010-09-28 09:30:00,35.02,35.12,34.79,34.81,22200.0,28.4692,28.5505,28.2822,28.2985,22200.0
2010-09-28 10:00:00,34.78,34.96,34.56,34.89,25000.0,28.2741,28.4204,28.0952,28.3635,25000.0
2010-09-28 10:30:00,34.87,35.11,34.87,35.08,28500.0,28.3472,28.5423,28.3472,28.518,28500.0
2010-09-28 11:00:00,35.09,35.21,34.98,35.2,14600.0,28.5261,28.6236,28.4367,28.6155,14600.0
2010-09-28 11:30:00,35.2,35.26,35.04,35.04,12500.0,28.6155,28.6643,28.4854,28.4854,12500.0
2010-09-28 12:00:00,35.05,35.12,34.97,35.07,9600.0,28.4936,28.5505,28.4285,28.5098,9600.0
2010-09-28 12:30:00,35.06,35.14,35.01,35.11,11500.0,28.5017,28.5667,28.461,28.5423,11500.0
2010-09-28 13:00:00,35.13,35.13,35.0,35.11,19300.0,28.5586,28.5586,28.4529,28.5423,19300.0
2010-09-28 13:30:00,35.1,35.32,35.1,35.32,9800.0,28.5342,28.7131,28.5342,28.7131,9800.0
2010-09-28 14:00:00,35.3,35.37,35.24,35.31,31900.0,28.6968,28.7537,28.648,28.7049,31900.0
2010-09-28 14:30:00,35.31,35.44,35.31,35.38,96200.0,28.7049,28.8106,28.7049,28.7618,96200.0
2010-09-28 15:00:00,35.38,35.47,35.29,35.38,28200.0,28.7618,28.835,28.6887,28.7618,28200.0
2010-09-28 15:30:00,35.39,35.6,35.38,35.52,49300.0,28.77,28.9407,28.7618,28.8756,49300.0
2010-09-29 09:30:00,35.32,35.44,35.16,35.22,10000.0,28.7131,28.8106,28.583,28.6318,10000.0
2010-09-29 10:00:00,35.18,35.32,35.14,35.24,20800.0,28.5992,28.7131,28.5667,28.648,20800.0
2010-09-29 10:30:00,35.25,35.36,35.2,35.32,32900.0,28.6562,28.7456,28.6155,28.7131,32900.0
2010-09-29 11:00:00,35.31,35.48,35.3,35.47,25300.0,28.7049,28.8431,28.6968,28.835,25300.0
2010-09-29 11:30:00,35.46,35.63,35.46,35.57,16600.0,28.8269,28.9651,28.8269,28.9163,16600.0
2010-09-29 12:00:00,35.56,35.75,35.51,35.7,23700.0,28.9082,29.0626,28.8675,29.022,23700.0
2010-09-29 12:30:00,35.7,35.76,35.58,35.58,36400.0,29.022,29.0708,28.9244,28.9244,36400.0
2010-09-29 13:00:00,35.58,35.58,35.33,35.33,33400.0,28.9244,28.9244,28.7212,28.7212,33400.0
2010-09-29 13:30:00,35.33,35.52,35.32,35.51,33300.0,28.7212,28.8756,28.7131,28.8675,33300.0
2010-09-29 14:00:00,35.52,35.53,35.4,35.4,26800.0,28.8756,28.8838,28.7781,28.7781,26800.0
2010-09-29 14:30:00,35.4,35.49,35.38,35.45,33100.0,28.7781,28.8513,28.7618,28.8187,33100.0
2010-09-29 15:00:00,35.45,35.46,35.31,35.42,30500.0,28.8187,28.8269,28.7049,28.7944,30500.0
2010-09-29 15:30:00,35.4,35.4,35.27,35.34,85300.0,28.7781,28.7781,28.6724,28.7293,85300.0
2010-09-30 09:30:00,35.61,36.24,35.45,36.15,70900.0,28.9488,29.461,28.8187,29.3878,70900.0
2010-09-30 10:00:00,36.13,36.13,35.81,36.02,43900.0,29.3715,29.3715,29.1114,29.2821,43900.0
2010-09-30 10:30:00,35.99,36.07,35.84,35.85,37800.0,29.2577,29.3228,29.1358,29.1439,37800.0
2010-09-30 11:00:00,35.83,35.88,35.53,35.56,41800.0,29.1277,29.1683,28.8838,28.9082,41800.0
2010-09-30 11:30:00,35.55,35.6,35.44,35.5,42200.0,28.9,28.9407,28.8106,28.8594,42200.0
2010-09-30 12:00:00,35.49,35.5,35.24,35.33,38500.0,28.8513,28.8594,28.648,28.7212,38500.0
2010-09-30 12:30:00,35.33,35.5,35.33,35.49,30900.0,28.7212,28.8594,28.7212,28.8513,30900.0
2010-09-30 13:00:00,35.5,35.52,35.45,35.52,28000.0,28.8594,28.8756,28.8187,28.8756,28000.0
2010-09-30 13:30:00,35.52,35.63,35.49,35.59,26800.0,28.8756,28.9651,28.8513,28.9326,26800.0
2010-09-30 14:00:00,35.59,35.62,35.51,35.62,21100.0,28.9326,28.9569,28.8675,28.9569,21100.0
2010-09-30 14:30:00,35.62,35.88,35.62,35.81,23000.0,28.9569,29.1683,28.9569,29.1114,23000.0
2010-09-30 15:00:00,35.8,35.84,35.69,35.77,27400.0,29.1033,29.1358,29.0138,29.0789,27400.0
2010-09-30 15:30:00,35.77,35.78,35.52,35.56,106800.0,29.0789,29.087,28.8756,28.9082,106800.0
2010-10-01 09:30:00,35.75,36.03,35.73,35.89,20500.0,29.0626,29.2902,29.0464,29.1764,20500.0
2010-10-01 10:00:00,35.81,35.93,35.41,35.46,29200.0,29.1114,29.209,28.7862,28.8269,29200.0
2010-10-01 10:30:00,35.46,35.74,35.38,35.7,31700.0,28.8269,29.0545,28.7618,29.022,31700.0
2010-10-01 11:00:00,35.66,35.7,35.55,35.63,18200.0,28.9895,29.022,28.9,28.9651,18200.0
2010-10-01 11:30:00,35.6,35.78,35.56,35.77,13400.0,28.9407,29.087,28.9082,29.0789,13400.0
2010-10-01 12:00:00,35.75,35.75,35.59,35.62,11100.0,29.0626,29.0626,28.9326,28.9569,11100.0
2010-10-01 12:30:00,35.61,35.68,35.55,35.67,21600.0,28.9488,29.0057,28.9,28.9976,21600.0
2010-10-01 13:00:00,35.69,35.83,35.67,35.81,17600.0,29.0138,29.1277,28.9976,29.1114,17600.0
2010-10-01 13:30:00,35.8,35.84,35.74,35.84,33900.0,29.1033,29.1358,29.0545,29.1358,33900.0
2010-10-01 14:00:00,35.84,35.92,35.82,35.89,35800.0,29.1358,29.2008,29.1195,29.1764,35800.0
2010-10-01 14:30:00,35.89,36.01,35.86,35.98,25100.0,29.1764,29.274,29.152,29.2496,25100.0
2010-10-01 15:00:00,35.98,36.07,35.9,35.92,43100.0,29.2496,29.3228,29.1846,29.2008,43100.0
2010-10-01 15:30:00,35.9,35.92,35.78,35.9,61500.0,29.1846,29.2008,29.087,29.1846,61500.0
2010-10-04 09:30:00,35.7,35.89,35.59,35.69,19200.0,29.022,29.1764,28.9326,29.0138,19200.0
2010-10-04 10:00:00,35.7,35.81,35.53,35.71,31500.0,29.022,29.1114,28.8838,29.0301,31500.0
2010-10-04 10:30:00,35.69,35.75,35.57,35.67,41200.0,29.0138,29.0626,28.9163,28.9976,41200.0
2010-10-04 11:00:00,35.63,35.63,35.18,35.22,34500.0,28.9651,28.9651,28.5992,28.6318,34500.0
2010-10-04 11:30:00,35.22,35.3,35.09,35.13,19700.0,28.6318,28.6968,28.5261,28.5586,19700.0
2010-10-04 12:00:00,35.11,35.22,35.08,35.17,20200.0,28.5423,28.6318,28.518,28.5911,20200.0
2010-10-04 12:30:00,35.18,35.23,35.13,35.19,16400.0,28.5992,28.6399,28.5586,28.6074,16400.0
2010-10-04 13:00:00,35.19,35.23,35.19,35.22,25900.0,28.6074,28.6399,28.6074,28.6318,25900.0
2010-10-04 13:30:00,35.22,35.23,35.15,35.2,21100.0,28.6318,28.6399,28.5749,28.6155,21100.0
2010-10-04 14:00:00,35.2,35.2,35.11,35.19,37900.0,28.6155,28.6155,28.5423,28.6074,37900.0
2010-10-04 14:30:00,35.17,35.29,35.12,35.27,25700.0,28.5911,28.6887,28.5505,28.6724,25700.0
2010-10-04 15:00:00,35.27,35.37,35.2,35.29,49800.0,28.6724,28.7537,28.6155,28.6887,49800.0
2010-10-04 15:30:00,35.3,35.31,35.12,35.18,52300.0,28.6968,28.7049,28.5505,28.5992,52300.0
2010-10-05 09:30:00,35.63,35.86,35.54,35.85,19900.0,28.9651,29.152,28.8919,29.1439,19900.0
2010-10-05 10:00:00,35.83,35.94,35.67,35.82,29300.0,29.1277,29.2171,28.9976,29.1195,29300.0
2010-10-05 10:30:00,35.82,35.87,35.72,35.81,43100.0,29.1195,29.1602,29.0382,29.1114,43100.0
2010-10-05 11:00:00,35.81,35.99,35.81,35.98,14500.0,29.1114,29.2577,29.1114,29.2496,14500.0
2010-10-05 11:30:00,35.97,36.26,35.97,36.17,20900.0,29.2415,29.4772,29.2415,29.4041,20900.0
2010-10-05 12:00:00,36.19,36.26,36.15,36.26,8200.0,29.4203,29.4772,29.3878,29.4772,8200.0
2010-10-05 12:30:00,36.26,36.38,36.26,36.37,10500.0,29.4772,29.5748,29.4772,29.5666,10500.0
2010-10-05 13:00:00,36.38,36.49,36.35,36.41,16200.0,29.5748,29.6642,29.5504,29.5992,16200.0
2010-10-05 13:30:00,36.42,36.43,36.32,36.36,13300.0,29.6073,29.6154,29.526,29.5585,13300.0
2010-10-05 14:00:00,36.36,36.43,36.36,36.4,15900.0,29.5585,29.6154,29.5585,29.591,15900.0
2010-10-05 14:30:00,36.41,36.47,36.34,36.38,19800.0,29.5992,29.6479,29.5423,29.5748,19800.0
2010-10-05 15:00:00,36.38,36.47,36.37,36.44,22800.0,29.5748,29.6479,29.5666,29.6236,22800.0
2010-10-05 15:30:00,36.44,36.46,36.35,36.37,34400.0,29.6236,29.6398,29.5504,29.5666,34400.0
2010-10-06 09:30:00,36.44,36.58,36.28,36.38,11300.0,29.6236,29.7374,29.4935,29.5748,11300.0
2010-10-06 10:00:00,36.36,36.55,36.36,36.38,13500.0,29.5585,29.713,29.5585,29.5748,13500.0
2010-10-06 10:30:00,36.39,36.39,36.2,36.24,9800.0,29.5829,29.5829,29.4284,29.461,9800.0
2010-10-06 11:00:00,36.25,36.27,36.18,36.24,8600.0,29.4691,29.4854,29.4122,29.461,8600.0
2010-10-06 11:30:00,36.26,36.44,36.26,36.4,14300.0,29.4772,29.6236,29.4772,29.591,14300.0
2010-10-06 12:00:00,36.39,36.43,36.29,36.31,8200.0,29.5829,29.6154,29.5016,29.5179,8200.0
2010-10-06 12:30:00,36.3,36.34,36.11,36.11,14600.0,29.5097,29.5423,29.3553,29.3553,14600.0
2010-10-06 13:00:00,36.12,36.12,35.95,36.03,8500.0,29.3634,29.3634,29.2252,29.2902,8500.0
2010-10-06 13:30:00,36.02,36.14,36.0,36.14,13800.0,29.2821,29.3797,29.2659,29.3797,13800.0
2010-10-06 14:00:00,36.18,36.24,36.16,36.21,17400.0,29.4122,29.461,29.3959,29.4366,17400.0
2010-10-06 14:30:00,36.19,36.22,36.15,36.2,17000.0,29.4203,29.4447,29.3878,29.4284,17000.0
2010-10-06 15:00:00,36.21,36.22,36.13,36.19,15000.0,29.4366,29.4447,29.3715,29.4203,15000.0
2010-10-06 15:30:00,36.19,36.24,36.13,36.19,65300.0,29.4203,29.461,29.3715,29.4203,65300.0
2010-10-07 09:30:00,36.25,36.25,36.0,36.06,16400.0,29.4691,29.4691,29.2659,29.3146,16400.0
2010-10-07 10:00:00,36.01,36.19,35.95,36.19,8700.0,29.274,29.4203,29.2252,29.4203,8700.0
2010-10-07 10:30:00,36.18,36.2,36.04,36.04,9300.0,29.4122,29.4284,29.2984,29.2984,9300.0
2010-10-07 11:00:00,36.02,36.07,35.97,36.04,11100.0,29.2821,29.3228,29.2415,29.2984,11100.0
2010-10-07 11:30:00,36.04,36.1,36.0,36.07,8000.0,29.2984,29.3472,29.2659,29.3228,8000.0
2010-10-07 12:00:00,36.08,36.08,35.94,35.95,14700.0,29.3309,29.3309,29.2171,29.2252,14700.0
2010-10-07 12:30:00,35.95,35.96,35.8,35.87,22500.0,29.2252,29.2333,29.1033,29.1602,22500.0
2010-10-07 13:00:00,35.87,35.94,35.85,35.91,10600.0,29.1602,29.2171,29.1439,29.1927,10600.0
2010-10-07 13:30:00,35.92,36.01,35.83,35.97,21000.0,29.2008,29.274,29.1277,29.2415,21000.0
2010-10-07 14:00:00,35.97,36.02,35.93,35.98,45000.0,29.2415,29.2821,29.209,29.2496,45000.0
2010-10-07 14:30:00,35.97,36.0,35.94,35.97,19300.0,29.2415,29.2659,29.2171,29.2415,19300.0
2010-10-07 15:00:00,36.0,36.04,35.97,36.03,42100.0,29.2659,29.2984,29.2415,29.2902,42100.0
2010-10-07 15:30:00,36.04,36.12,35.99,36.06,59900.0,29.2984,29.3634,29.2577,29.3146,59900.0
2010-10-08 09:30:00,36.08,36.24,35.97,36.2,8100.0,29.3309,29.461,29.2415,29.4284,8100.0
2010-10-08 10:00:00,36.14,36.15,35.87,35.87,10500.0,29.3797,29.3878,29.1602,29.1602,10500.0
2010-10-08 10:30:00,35.9,36.01,35.89,36.0,6700.0,29.1846,29.274,29.1764,29.2659,6700.0
2010-10-08 11:00:00,36.02,36.18,36.0,36.18,6500.0,29.2821,29.4122,29.2659,29.4122,6500.0
2010-10-08 11:30:00,36.18,36.25,36.17,36.25,14500.0,29.4122,29.4691,29.4041,29.4691,14500.0
2010-10-08 12:00:00,36.25,36.28,36.18,36.21,7500.0,29.4691,29.4935,29.4122,29.4366,7500.0
2010-10-08 12:30:00,36.23,36.37,36.23,36.3,14500.0,29.4528,29.5666,29.4528,29.5097,14500.0
2010-10-08 13:00:00,36.3,36.32,36.25,36.29,17900.0,29.5097,29.526,29.4691,29.5016,17900.0
2010-10-08 13:30:00,36.29,36.29,36.18,36.21,9000.0,29.5016,29.5016,29.4122,29.4366,9000.0
2010-10-08 14:00:00,36.23,36.34,36.13,36.34,13500.0,29.4528,29.5423,29.3715,29.5423,13500.0
2010-10-08 14:30:00,36.35,36.4,36.33,36.37,11400.0,29.5504,29.591,29.5341,29.5666,11400.0
2010-10-08 15:00:00,36.37,36.47,36.36,36.41,20400.0,29.5666,29.6479,29.5585,29.5992,20400.0
2010-10-08 15:30:00,36.43,36.53,36.35,36.38,29900.0,29.6154,29.6967,29.5504,29.5748,29900.0
2010-10-11 09:30:00,36.48,36.49,36.22,36.33,10200.0,29.6561,29.6642,29.4447,29.5341,10200.0
2010-10-11 10:00:00,36.34,36.44,36.33,36.42,15000.0,29.5423,29.6236,29.5341,29.6073,15000.0
2010-10-11 10:30:00,36.42,36.45,36.22,36.26,11600.0,29.6073,29.6317,29.4447,29.4772,11600.0
2010-10-11 11:00:00,36.27,36.38,36.22,36.38,5700.0,29.4854,29.5748,29.4447,29.5748,5700.0
2010-10-11 11:30:00,36.34,36.52,36.34,36.51,13800.0,29.5423,29.6886,29.5423,29.6805,13800.0
2010-10-11 12:00:00,36.51,36.55,36.45,36.53,10200.0,29.6805,29.713,29.6317,29.6967,10200.0
2010-10-11 12:30:00,36.53,36.65,36.53,36.61,17300.0,29.6967,29.7943,29.6967,29.7618,17300.0
2010-10-11 13:00:00,36.61,36.72,36.6,36.7,13500.0,29.7618,29.8512,29.7536,29.8349,13500.0
2010-10-11 13:30:00,36.7,36.78,36.68,36.75,13900.0,29.8349,29.9,29.8187,29.8756,13900.0
2010-10-11 14:00:00,36.75,36.77,36.7,36.74,13000.0,29.8756,29.8918,29.8349,29.8674,13000.0
2010-10-11 14:30:00,36.75,36.77,36.68,36.7,7700.0,29.8756,29.8918,29.8187,29.8349,7700.0
2010-10-11 15:00:00,36.7,36.75,36.54,36.57,20800.0,29.8349,29.8756,29.7048,29.7292,20800.0
2010-10-11 15:30:00,36.57,36.57,36.41,36.49,20200.0,29.7292,29.7292,29.5992,29.6642,20200.0
2010-10-12 09:30:00,36.47,36.5,35.82,36.01,14500.0,29.6479,29.6723,29.1195,29.274,14500.0
2010-10-12 10:00:00,36.0,36.23,35.99,36.16,6500.0,29.2659,29.4528,29.2577,29.3959,6500.0
2010-10-12 10:30:00,36.15,36.35,36.13,36.3,9800.0,29.3878,29.5504,29.3715,29.5097,9800.0
2010-10-12 11:00:00,36.28,36.33,36.26,36.27,5800.0,29.4935,29.5341,29.4772,29.4854,5800.0
2010-10-12 11:30:00,36.27,36.31,36.19,36.19,6200.0,29.4854,29.5179,29.4203,29.4203,6200.0
2010-10-12 12:00:00,36.2,36.22,36.18,36.18,12400.0,29.4284,29.4447,29.4122,29.4122,12400.0
2010-10-12 12:30:00,36.17,36.19,36.14,36.15,7400.0,29.4041,29.4203,29.3797,29.3878,7400.0
2010-10-12 13:00:00,36.14,36.18,36.13,36.18,3800.0,29.3797,29.4122,29.3715,29.4122,3800.0
2010-10-12 13:30:00,36.17,36.18,36.15,36.16,7500.0,29.4041,29.4122,29.3878,29.3959,7500.0
2010-10-12 14:00:00,36.16,36.27,36.13,36.25,82000.0,29.3959,29.4854,29.3715,29.4691,82000.0
2010-10-12 14:30:00,36.25,36.25,36.15,36.25,39300.0,29.4691,29.4691,29.3878,29.4691,39300.0
2010-10-12 15:00:00,36.27,36.36,36.19,36.35,56800.0,29.4854,29.5585,29.4203,29.5504,56800.0
2010-10-12 15:30:00,36.35,36.35,36.21,36.22,78600.0,29.5504,29.5504,29.4366,29.4447,78600.0
2010-10-13 09:30:00,36.44,36.57,36.29,36.56,52400.0,29.7446,29.8507,29.6222,29.8426,52400.0
2010-10-13 10:00:00,36.57,36.6,36.46,36.54,23200.0,29.8507,29.8752,29.761,29.8263,23200.0
2010-10-13 10:30:00,36.55,36.63,36.53,36.6,18100.0,29.8344,29.8997,29.8181,29.8752,18100.0
2010-10-13 11:00:00,36.58,36.78,36.58,36.7,24000.0,29.8589,30.0222,29.8589,29.9569,24000.0
2010-10-13 11:30:00,36.69,36.77,36.68,36.74,33200.0,29.9487,30.014,29.9405,29.9895,33200.0
2010-10-13 12:00:00,36.74,36.85,36.73,36.85,29800.0,29.9895,30.0793,29.9813,30.0793,29800.0
2010-10-13 12:30:00,36.84,36.89,36.75,36.81,31400.0,30.0711,30.1119,29.9977,30.0466,31400.0
2010-10-13 13:00:00,36.82,36.87,36.81,36.85,25600.0,30.0548,30.0956,30.0466,30.0793,25600.0
2010-10-13 13:30:00,36.85,36.86,36.81,36.85,27400.0,30.0793,30.0875,30.0466,30.0793,27400.0
2010-10-13 14:00:00,36.84,36.95,36.8,36.91,31700.0,30.0711,30.1609,30.0385,30.1283,31700.0
2010-10-13 14:30:00,36.9,36.92,36.73,36.77,21200.0,30.1201,30.1364,29.9813,30.014,21200.0
2010-10-13 15:00:00,36.78,36.88,36.72,36.77,45700.0,30.0222,30.1038,29.9732,30.014,45700.0
2010-10-13 15:30:00,36.78,36.87,36.7,36.73,54700.0,30.0222,30.0956,29.9569,29.9813,54700.0
2010-10-14 09:30:00,36.72,36.9,36.72,36.75,18500.0,29.9732,30.1201,29.9732,29.9977,18500.0
2010-10-14 10:00:00,36.71,36.95,36.71,36.93,30100.0,29.965,30.1609,29.965,30.1446,30100.0
2010-10-14 10:30:00,36.94,37.09,36.87,37.07,33300.0,30.1528,30.2752,30.0956,30.2589,33300.0
2010-10-14 11:00:00,37.07,37.09,36.88,36.9,16700.0,30.2589,30.2752,30.1038,30.1201,16700.0
2010-10-14 11:30:00,36.89,36.89,36.75,36.79,14000.0,30.1119,30.1119,29.9977,30.0303,14000.0
2010-10-14 12:00:00,36.81,36.84,36.76,36.77,13600.0,30.0466,30.0711,30.0058,30.014,13600.0
2010-10-14 12:30:00,36.76,36.81,36.71,36.81,12600.0,30.0058,30.0466,29.965,30.0466,12600.0
2010-10-14 13:00:00,36.8,36.82,36.65,36.68,12800.0,30.0385,30.0548,29.916,29.9405,12800.0
2010-10-14 13:30:00,36.69,36.74,36.69,36.74,19700.0,29.9487,29.9895,29.9487,29.9895,19700.0
2010-10-14 14:00:00,36.76,36.76,36.66,36.68,17300.0,30.0058,30.0058,29.9242,29.9405,17300.0
2010-10-14 14:30:00,36.66,36.7,36.62,36.65,16500.0,29.9242,29.9569,29.8916,29.916,16500.0
2010-10-14 15:00:00,36.64,36.7,36.58,36.68,24200.0,29.9079,29.9569,29.8589,29.9405,24200.0
2010-10-14 15:30:00,36.67,36.84,36.66,36.82,74500.0,29.9324,30.0711,29.9242,30.0548,74500.0
2010-10-15 09:30:00,37.16,37.28,36.78,36.84,26000.0,30.3323,30.4303,30.0222,30.0711,26000.0
2010-10-15 10:00:00,36.78,36.89,36.39,36.45,23500.0,30.0222,30.1119,29.7038,29.7528,23500.0
2010-10-15 10:30:00,36.45,36.52,36.34,36.49,21200.0,29.7528,29.8099,29.663,29.7854,21200.0
2010-10-15 11:00:00,36.49,36.68,36.48,36.6,20600.0,29.7854,29.9405,29.7773,29.8752,20600.0
2010-10-15 11:30:00,36.61,36.73,36.39,36.44,18000.0,29.8834,29.9813,29.7038,29.7446,18000.0
2010-10-15 12:00:00,36.45,36.57,36.39,36.56,16800.0,29.7528,29.8507,29.7038,29.8426,16800.0
2010-10-15 12:30:00,36.57,36.66,36.51,36.53,7200.0,29.8507,29.9242,29.8018,29.8181,7200.0
2010-10-15 13:00:00,36.55,36.61,36.53,36.56,10900.0,29.8344,29.8834,29.8181,29.8426,10900.0
2010-10-15 13:30:00,36.57,36.66,36.45,36.48,17300.0,29.8507,29.9242,29.7528,29.7773,17300.0
2010-10-15 14:00:00,36.48,36.56,36.42,36.56,17000.0,29.7773,29.8426,29.7283,29.8426,17000.0
2010-10-15 14:30:00,36.55,36.63,36.5,36.53,21000.0,29.8344,29.8997,29.7936,29.8181,21000.0
2010-10-15 15:00:00,36.52,36.54,36.45,36.46,104400.0,29.8099,29.8263,29.7528,29.761,104400.0
2010-10-15 15:30:00,36.46,36.66,36.45,36.54,106000.0,29.761,29.9242,29.7528,29.8263,106000.0
2010-10-18 09:30:00,36.66,36.84,36.55,36.8,39200.0,29.9242,30.0711,29.8344,30.0385,39200.0
2010-10-18 10:00:00,36.82,36.91,36.46,36.51,88500.0,30.0548,30.1283,29.761,29.8018,88500.0
2010-10-18 10:30:00,36.51,36.59,36.46,36.58,27000.0,29.8018,29.8671,29.761,29.8589,27000.0
2010-10-18 11:00:00,36.59,36.6,36.4,36.58,63000.0,29.8671,29.8752,29.712,29.8589,63000.0
2010-10-18 11:30:00,36.57,36.76,36.55,36.75,44700.0,29.8507,30.0058,29.8344,29.9977,44700.0
2010-10-18 12:00:00,36.75,36.77,36.69,36.7,26600.0,29.9977,30.014,29.9487,29.9569,26600.0
2010-10-18 12:30:00,36.69,36.74,36.63,36.69,26700.0,29.9487,29.9895,29.8997,29.9487,26700.0
2010-10-18 13:00:00,36.7,36.75,36.66,36.67,25800.0,29.9569,29.9977,29.9242,29.9324,25800.0
2010-10-18 13:30:00,36.68,36.71,36.64,36.66,66400.0,29.9405,29.965,29.9079,29.9242,66400.0
2010-10-18 14:00:00,36.68,36.76,36.64,36.71,23800.0,29.9405,30.0058,29.9079,29.965,23800.0
2010-10-18 14:30:00,36.72,36.77,36.67,36.69,30200.0,29.9732,30.014,29.9324,29.9487,30200.0
2010-10-18 15:00:00,36.7,36.87,36.69,36.87,54400.0,29.9569,30.0956,29.9487,30.0956,54400.0
2010-10-18 15:30:00,36.86,37.19,36.86,37.05,219200.0,30.0875,30.3568,30.0875,30.2425,219200.0
2010-10-19 09:30:00,36.63,36.63,35.08,35.15,178200.0,29.8997,29.8997,28.6345,28.6916,178200.0
2010-10-19 10:00:00,35.14,35.84,35.12,35.69,174000.0,28.6835,29.2549,28.6672,29.1324,174000.0
2010-10-19 10:30:00,35.67,35.82,35.6,35.65,63100.0,29.1161,29.2385,29.059,29.0998,63100.0
2010-10-19 11:00:00,35.65,35.77,35.6,35.67,62600.0,29.0998,29.1977,29.059,29.1161,62600.0
2010-10-19 11:30:00,35.68,36.13,35.67,35.96,80100.0,29.1243,29.4916,29.1161,29.3528,80100.0
2010-10-19 12:00:00,35.98,35.99,35.75,35.75,44700.0,29.3691,29.3773,29.1814,29.1814,44700.0
2010-10-19 12:30:00,35.75,35.75,35.55,35.67,53900.0,29.1814,29.1814,29.0182,29.1161,53900.0
2010-10-19 13:00:00,35.65,35.78,35.43,35.43,49700.0,29.0998,29.2059,28.9202,28.9202,49700.0
2010-10-19 13:30:00,35.44,35.45,35.28,35.3,62400.0,28.9284,28.9365,28.7978,28.8141,62400.0
2010-10-19 14:00:00,35.3,35.37,35.14,35.15,98300.0,28.8141,28.8712,28.6835,28.6916,98300.0
2010-10-19 14:30:00,35.15,35.32,35.14,35.27,93700.0,28.6916,28.8304,28.6835,28.7896,93700.0
2010-10-19 15:00:00,35.25,35.54,35.22,35.41,145300.0,28.7733,29.01,28.7488,28.9039,145300.0
2010-10-19 15:30:00,35.41,35.56,35.29,35.53,172200.0,28.9039,29.0263,28.8059,29.0018,172200.0
2010-10-20 09:30:00,35.69,36.02,35.65,35.83,47500.0,29.1324,29.4018,29.0998,29.2467,47500.0
2010-10-20 10:00:00,35.83,35.9,35.75,35.89,36800.0,29.2467,29.3038,29.1814,29.2957,36800.0
2010-10-20 10:30:00,35.93,36.31,35.89,36.29,44500.0,29.3283,29.6385,29.2957,29.6222,44500.0
2010-10-20 11:00:00,36.28,36.3,36.16,36.25,38000.0,29.614,29.6304,29.5161,29.5895,38000.0
2010-10-20 11:30:00,36.24,36.4,36.24,36.28,30700.0,29.5814,29.712,29.5814,29.614,30700.0
2010-10-20 12:00:00,36.28,36.39,36.24,36.25,46000.0,29.614,29.7038,29.5814,29.5895,46000.0
2010-10-20 12:30:00,36.28,36.33,36.19,36.2,18800.0,29.614,29.6548,29.5406,29.5487,18800.0
2010-10-20 13:00:00,36.23,36.33,36.21,36.26,27000.0,29.5732,29.6548,29.5569,29.5977,27000.0
2010-10-20 13:30:00,36.26,36.28,36.15,36.15,24100.0,29.5977,29.614,29.5079,29.5079,24100.0
2010-10-20 14:00:00,36.16,36.23,36.09,36.16,45600.0,29.5161,29.5732,29.4589,29.5161,45600.0
2010-10-20 14:30:00,36.16,36.29,36.16,36.28,36500.0,29.5161,29.6222,29.5161,29.614,36500.0
2010-10-20 15:00:00,36.27,36.32,36.22,36.32,52700.0,29.6059,29.6467,29.5651,29.6467,52700.0
2010-10-20 15:30:00,36.31,36.33,36.14,36.21,118500.0,29.6385,29.6548,29.4997,29.5569,118500.0
2010-10-21 09:30:00,36.46,36.68,36.45,36.55,42300.0,29.761,29.9405,29.7528,29.8344,42300.0
2010-10-21 10:00:00,36.54,36.69,36.4,36.62,32500.0,29.8263,29.9487,29.712,29.8916,32500.0
2010-10-21 10:30:00,36.62,36.82,36.62,36.82,28400.0,29.8916,30.0548,29.8916,30.0548,28400.0
2010-10-21 11:00:00,36.81,37.0,36.58,36.6,45700.0,30.0466,30.2017,29.8589,29.8752,45700.0
2010-10-21 11:30:00,36.61,36.66,36.49,36.64,42500.0,29.8834,29.9242,29.7854,29.9079,42500.0
2010-10-21 12:00:00,36.63,36.65,36.45,36.48,14900.0,29.8997,29.916,29.7528,29.7773,14900.0
2010-10-21 12:30:00,36.49,36.5,36.3,36.38,8200.0,29.7854,29.7936,29.6304,29.6957,8200.0
2010-10-21 13:00:00,36.4,36.51,36.39,36.49,19600.0,29.712,29.8018,29.7038,29.7854,19600.0
2010-10-21 13:30:00,36.47,36.52,36.17,36.2,22900.0,29.7691,29.8099,29.5242,29.5487,22900.0
2010-10-21 14:00:00,36.19,36.27,36.16,36.27,19200.0,29.5406,29.6059,29.5161,29.6059,19200.0
2010-10-21 14:30:00,36.28,36.35,36.25,36.34,17400.0,29.614,29.6712,29.5895,29.663,17400.0
2010-10-21 15:00:00,36.32,36.52,36.27,36.5,41100.0,29.6467,29.8099,29.6059,29.7936,41100.0
2010-10-21 15:30:00,36.53,36.53,36.38,36.48,46000.0,29.8181,29.8181,29.6957,29.7773,46000.0
2010-10-22 09:30:00,36.5,36.59,36.31,36.35,13800.0,29.7936,29.8671,29.6385,29.6712,13800.0
2010-10-22 10:00:00,36.3,36.4,36.3,36.4,23300.0,29.6304,29.712,29.6304,29.712,23300.0
2010-10-22 10:30:00,36.39,36.44,36.37,36.41,20500.0,29.7038,29.7446,29.6875,29.7201,20500.0
2010-10-22 11:00:00,36.4,36.46,36.35,36.35,9800.0,29.712,29.761,29.6712,29.6712,9800.0
2010-10-22 11:30:00,36.4,36.48,36.36,36.42,10000.0,29.712,29.7773,29.6793,29.7283,10000.0
2010-10-22 12:00:00,36.41,36.5,36.41,36.5,8500.0,29.7201,29.7936,29.7201,29.7936,8500.0
2010-10-22 12:30:00,36.49,36.51,36.46,36.49,4400.0,29.7854,29.8018,29.761,29.7854,4400.0
2010-10-22 13:00:00,36.48,36.51,36.47,36.48,5300.0,29.7773,29.8018,29.7691,29.7773,5300.0
2010-10-22 13:30:00,36.48,36.5,36.42,36.44,6600.0,29.7773,29.7936,29.7283,29.7446,6600.0
2010-10-22 14:00:00,36.42,36.51,36.41,36.51,13000.0,29.7283,29.8018,29.7201,29.8018,13000.0
2010-10-22 14:30:00,36.5,36.51,36.46,36.46,14900.0,29.7936,29.8018,29.761,29.761,14900.0
2010-10-22 15:00:00,36.45,36.5,36.43,36.47,20600.0,29.7528,29.7936,29.7365,29.7691,20600.0
2010-10-22 15:30:00,36.46,36.47,36.41,36.44,37600.0,29.761,29.7691,29.7201,29.7446,37600.0
2010-10-25 09:30:00,36.69,37.09,36.69,37.0,66200.0,29.9487,30.2752,29.9487,30.2017,66200.0
2010-10-25 10:00:00,37.0,37.16,36.95,36.97,36100.0,30.2017,30.3323,30.1609,30.1772,36100.0
2010-10-25 10:30:00,36.97,36.98,36.63,36.71,27400.0,30.1772,30.1854,29.8997,29.965,27400.0
2010-10-25 11:00:00,36.7,36.81,36.63,36.81,22100.0,29.9569,30.0466,29.8997,30.0466,22100.0
2010-10-25 11:30:00,36.8,36.87,36.74,36.79,23100.0,30.0385,30.0956,29.9895,30.0303,23100.0
2010-10-25 12:00:00,36.78,36.79,36.63,36.66,10800.0,30.0222,30.0303,29.8997,29.9242,10800.0
2010-10-25 12:30:00,36.67,36.69,36.6,36.65,5900.0,29.9324,29.9487,29.8752,29.916,5900.0
2010-10-25 13:00:00,36.63,36.79,36.63,36.77,5900.0,29.8997,30.0303,29.8997,30.014,5900.0
2010-10-25 13:30:00,36.78,36.79,36.68,36.7,13000.0,30.0222,30.0303,29.9405,29.9569,13000.0
2010-10-25 14:00:00,36.73,36.93,36.72,36.85,33700.0,29.9813,30.1446,29.9732,30.0793,33700.0
2010-10-25 14:30:00,36.82,36.87,36.75,36.83,47000.0,30.0548,30.0956,29.9977,30.063,47000.0
2010-10-25 15:00:00,36.83,36.93,36.8,36.91,37400.0,30.063,30.1446,30.0385,30.1283,37400.0
2010-10-25 15:30:00,36.91,36.92,36.62,36.7,74500.0,30.1283,30.1364,29.8916,29.9569,74500.0
2010-10-26 09:30:00,36.49,36.49,36.17,36.34,23600.0,29.7854,29.7854,29.5242,29.663,23600.0
2010-10-26 10:00:00,36.36,36.66,36.36,36.57,23500.0,29.6793,29.9242,29.6793,29.8507,23500.0
2010-10-26 10:30:00,36.57,36.6,36.41,36.6,12000.0,29.8507,29.8752,29.7201,29.8752,12000.0
2010-10-26 11:00:00,36.6,36.68,36.42,36.48,22900.0,29.8752,29.9405,29.7283,29.7773,22900.0
2010-10-26 11:30:00,36.46,36.52,36.44,36.51,12700.0,29.761,29.8099,29.7446,29.8018,12700.0
2010-10-26 12:00:00,36.53,36.55,36.46,36.49,12900.0,29.8181,29.8344,29.761,29.7854,12900.0
2010-10-26 12:30:00,36.49,36.51,36.42,36.43,5700.0,29.7854,29.8018,29.7283,29.7365,5700.0
2010-10-26 13:00:00,36.46,36.59,36.45,36.49,8400.0,29.761,29.8671,29.7528,29.7854,8400.0
2010-10-26 13:30:00,36.47,36.53,36.35,36.36,10200.0,29.7691,29.8181,29.6712,29.6793,10200.0
2010-10-26 14:00:00,36.39,36.43,36.31,36.38,9100.0,29.7038,29.7365,29.6385,29.6957,9100.0
2010-10-26 14:30:00,36.39,36.44,36.33,36.41,15500.0,29.7038,29.7446,29.6548,29.7201,15500.0
2010-10-26 15:00:00,36.42,36.5,36.38,36.43,17600.0,29.7283,29.7936,29.6957,29.7365,17600.0
2010-10-26 15:30:00,36.41,36.43,36.22,36.25,80700.0,29.7201,29.7365,29.5651,29.5895,80700.0
2010-10-27 09:30:00,35.97,36.0,35.73,35.94,21400.0,29.361,29.3855,29.1651,29.3365,21400.0
2010-10-27 10:00:00,35.99,36.05,35.78,35.83,19500.0,29.3773,29.4263,29.2059,29.2467,19500.0
2010-10-27 10:30:00,35.79,35.92,35.76,35.76,10300.0,29.2141,29.3202,29.1896,29.1896,10300.0
2010-10-27 11:00:00,35.76,35.78,35.67,35.73,11000.0,29.1896,29.2059,29.1161,29.1651,11000.0
2010-10-27 11:30:00,35.74,35.99,35.73,35.91,14000.0,29.1732,29.3773,29.1651,29.312,14000.0
2010-10-27 12:00:00,35.89,35.9,35.85,35.86,5200.0,29.2957,29.3038,29.263,29.2712,5200.0
2010-10-27 12:30:00,35.86,35.97,35.79,35.79,11000.0,29.2712,29.361,29.2141,29.2141,11000.0
2010-10-27 13:00:00,35.82,35.85,35.68,35.8,10100.0,29.2385,29.263,29.1243,29.2222,10100.0
2010-10-27 13:30:00,35.79,35.82,35.73,35.8,6500.0,29.2141,29.2385,29.1651,29.2222,6500.0
2010-10-27 14:00:00,35.82,35.92,35.82,35.86,11200.0,29.2385,29.3202,29.2385,29.2712,11200.0
2010-10-27 14:30:00,35.87,36.01,35.83,35.96,13300.0,29.2794,29.3936,29.2467,29.3528,13300.0
2010-10-27 15:00:00,35.95,36.02,35.87,35.99,18900.0,29.3447,29.4018,29.2794,29.3773,18900.0
2010-10-27 15:30:00,36.0,36.15,35.98,36.11,35800.0,29.3855,29.5079,29.3691,29.4753,35800.0
2010-10-28 09:30:00,36.35,36.68,36.3,36.39,15000.0,29.6712,29.9405,29.6304,29.7038,15000.0
2010-10-28 10:00:00,36.42,36.45,36.06,36.06,12900.0,29.7283,29.7528,29.4344,29.4344,12900.0
2010-10-28 10:30:00,36.06,36.21,36.05,36.17,6400.0,29.4344,29.5569,29.4263,29.5242,6400.0
2010-10-28 11:00:00,36.18,36.28,36.14,36.25,9900.0,29.5324,29.614,29.4997,29.5895,9900.0
2010-10-28 11:30:00,36.23,36.23,35.94,35.94,9700.0,29.5732,29.5732,29.3365,29.3365,9700.0
2010-10-28 12:00:00,35.94,35.94,35.83,35.85,9100.0,29.3365,29.3365,29.2467,29.263,9100.0
2010-10-28 12:30:00,35.85,35.92,35.82,35.87,5600.0,29.263,29.3202,29.2385,29.2794,5600.0
2010-10-28 13:00:00,35.84,36.04,35.83,35.95,9100.0,29.2549,29.4181,29.2467,29.3447,9100.0
2010-10-28 13:30:00,35.96,36.01,35.9,35.92,12000.0,29.3528,29.3936,29.3038,29.3202,12000.0
2010-10-28 14:00:00,35.92,36.02,35.92,35.98,8400.0,29.3202,29.4018,29.3202,29.3691,8400.0
2010-10-28 14:30:00,35.97,36.1,35.95,36.08,14300.0,29.361,29.4671,29.3447,29.4508,14300.0
2010-10-28 15:00:00,36.06,36.11,36.0,36.03,11300.0,29.4344,29.4753,29.3855,29.41,11300.0
2010-10-28 15:30:00,36.01,36.14,36.01,36.08,26000.0,29.3936,29.4997,29.3936,29.4508,26000.0
2010-10-29 09:30:00,36.07,36.27,36.0,36.09,16700.0,29.4426,29.6059,29.3855,29.4589,16700.0
2010-10-29 10:00:00,36.06,36.29,36.06,36.25,10400.0,29.4344,29.6222,29.4344,29.5895,10400.0
2010-10-29 10:30:00,36.27,36.27,36.15,36.23,10200.0,29.6059,29.6059,29.5079,29.5732,10200.0
2010-10-29 11:00:00,36.22,36.22,36.1,36.17,16900.0,29.5651,29.5651,29.4671,29.5242,16900.0
2010-10-29 11:30:00,36.18,36.18,36.05,36.15,13300.0,29.5324,29.5324,29.4263,29.5079,13300.0
2010-10-29 12:00:00,36.12,36.26,36.11,36.26,7600.0,29.4834,29.5977,29.4753,29.5977,7600.0
2010-10-29 12:30:00,36.25,36.28,36.22,36.23,8500.0,29.5895,29.614,29.5651,29.5732,8500.0
2010-10-29 13:00:00,36.24,36.3,36.16,36.2,19200.0,29.5814,29.6304,29.5161,29.5487,19200.0
2010-10-29 13:30:00,36.2,36.26,36.15,36.25,10100.0,29.5487,29.5977,29.5079,29.5895,10100.0
2010-10-29 14:00:00,36.25,36.25,36.16,36.19,13000.0,29.5895,29.5895,29.5161,29.5406,13000.0
2010-10-29 14:30:00,36.2,36.21,36.16,36.17,12300.0,29.5487,29.5569,29.5161,29.5242,12300.0
2010-10-29 15:00:00,36.15,36.2,36.12,36.18,28200.0,29.5079,29.5487,29.4834,29.5324,28200.0
2010-10-29 15:30:00,36.18,36.19,36.05,36.09,74700.0,29.5324,29.5406,29.4263,29.4589,74700.0
2010-11-01 09:30:00,36.03,36.39,36.03,36.31,27300.0,29.41,29.7038,29.41,29.6385,27300.0
2010-11-01 10:00:00,36.34,36.68,36.34,36.52,18400.0,29.663,29.9405,29.663,29.8099,18400.0
2010-11-01 10:30:00,36.53,36.53,36.42,36.42,7500.0,29.8181,29.8181,29.7283,29.7283,7500.0
2010-11-01 11:00:00,36.38,36.39,36.22,36.28,11600.0,29.6957,29.7038,29.5651,29.614,11600.0
2010-11-01 11:30:00,36.26,36.26,36.16,36.23,6000.0,29.5977,29.5977,29.5161,29.5732,6000.0
2010-11-01 12:00:00,36.25,36.26,36.17,36.23,6200.0,29.5895,29.5977,29.5242,29.5732,6200.0
2010-11-01 12:30:00,36.23,36.23,36.13,36.16,3400.0,29.5732,29.5732,29.4916,29.5161,3400.0
2010-11-01 13:00:00,36.15,36.22,36.1,36.15,10400.0,29.5079,29.5651,29.4671,29.5079,10400.0
2010-11-01 13:30:00,36.16,36.28,36.16,36.25,7600.0,29.5161,29.614,29.5161,29.5895,7600.0
2010-11-01 14:00:00,36.25,36.26,36.14,36.17,7600.0,29.5895,29.5977,29.4997,29.5242,7600.0
2010-11-01 14:30:00,36.17,36.17,36.0,36.04,7000.0,29.5242,29.5242,29.3855,29.4181,7000.0
2010-11-01 15:00:00,36.03,36.03,35.79,35.86,23000.0,29.41,29.41,29.2141,29.2712,23000.0
2010-11-01 15:30:00,35.86,36.13,35.86,36.07,42400.0,29.2712,29.4916,29.2712,29.4426,42400.0
2010-11-02 09:30:00,36.3,36.77,36.3,36.72,22600.0,29.6304,30.014,29.6304,29.9732,22600.0
2010-11-02 10:00:00,36.67,36.67,36.53,36.59,20100.0,29.9324,29.9324,29.8181,29.8671,20100.0
2010-11-02 10:30:00,36.58,36.72,36.49,36.71,23800.0,29.8589,29.9732,29.7854,29.965,23800.0
2010-11-02 11:00:00,36.71,36.92,36.7,36.89,28700.0,29.965,30.1364,29.9569,30.1119,28700.0
2010-11-02 11:30:00,36.89,36.94,36.85,36.92,16500.0,30.1119,30.1528,30.0793,30.1364,16500.0
2010-11-02 12:00:00,36.92,36.98,36.91,36.92,16500.0,30.1364,30.1854,30.1283,30.1364,16500.0
2010-11-02 12:30:00,36.93,37.06,36.93,37.02,15700.0,30.1446,30.2507,30.1446,30.2181,15700.0
2010-11-02 13:00:00,37.03,37.07,37.01,37.03,10000.0,30.2262,30.2589,30.2099,30.2262,10000.0
2010-11-02 13:30:00,37.03,37.1,37.0,37.1,23700.0,30.2262,30.2834,30.2017,30.2834,23700.0
2010-11-02 14:00:00,37.09,37.09,36.92,36.94,8600.0,30.2752,30.2752,30.1364,30.1528,8600.0
2010-11-02 14:30:00,36.94,36.94,36.84,36.84,21300.0,30.1528,30.1528,30.0711,30.0711,21300.0
2010-11-02 15:00:00,36.84,36.89,36.83,36.85,25300.0,30.0711,30.1119,30.063,30.0793,25300.0
2010-11-02 15:30:00,36.86,36.9,36.8,36.84,37400.0,30.0875,30.1201,30.0385,30.0711,37400.0
2010-11-03 09:30:00,36.95,37.01,36.8,36.98,10300.0,30.1609,30.2099,30.0385,30.1854,10300.0
2010-11-03 10:00:00,36.99,37.03,36.92,36.96,19900.0,30.1936,30.2262,30.1364,30.1691,19900.0
2010-11-03 10:30:00,36.96,37.01,36.91,36.91,30300.0,30.1691,30.2099,30.1283,30.1283,30300.0
2010-11-03 11:00:00,36.93,36.95,36.72,36.75,29500.0,30.1446,30.1609,29.9732,29.9977,29500.0
2010-11-03 11:30:00,36.75,36.88,36.75,36.77,15400.0,29.9977,30.1038,29.9977,30.014,15400.0
2010-11-03 12:00:00,36.76,36.76,36.63,36.67,5200.0,30.0058,30.0058,29.8997,29.9324,5200.0
2010-11-03 12:30:00,36.68,36.79,36.68,36.79,14000.0,29.9405,30.0303,29.9405,30.0303,14000.0
2010-11-03 13:00:00,36.77,36.91,36.77,36.86,15300.0,30.014,30.1283,30.014,30.0875,15300.0
2010-11-03 13:30:00,36.88,36.95,36.87,36.91,21200.0,30.1038,30.1609,30.0956,30.1283,21200.0
2010-11-03 14:00:00,36.91,37.0,36.61,36.66,26100.0,30.1283,30.2017,29.8834,29.9242,26100.0
2010-11-03 14:30:00,36.61,37.06,36.57,37.0,23400.0,29.8834,30.2507,29.8507,30.2017,23400.0
2010-11-03 15:00:00,37.01,37.12,36.96,37.06,42500.0,30.2099,30.2997,30.1691,30.2507,42500.0
2010-11-03 15:30:00,37.05,37.1,36.94,37.05,84600.0,30.2425,30.2834,30.1528,30.2425,84600.0
2010-11-04 09:30:00,37.58,37.65,37.46,37.58,18200.0,30.6752,30.7323,30.5772,30.6752,18200.0
2010-11-04 10:00:00,37.59,37.62,37.38,37.54,22000.0,30.6833,30.7078,30.5119,30.6425,22000.0
2010-11-04 10:30:00,37.54,37.57,37.45,37.57,15600.0,30.6425,30.667,30.5691,30.667,15600.0
2010-11-04 11:00:00,37.57,37.76,37.57,37.61,12500.0,30.667,30.8221,30.667,30.6997,12500.0
2010-11-04 11:30:00,37.63,37.65,37.6,37.61,13000.0,30.716,30.7323,30.6915,30.6997,13000.0
2010-11-04 12:00:00,37.61,37.63,37.56,37.61,10500.0,30.6997,30.716,30.6588,30.6997,10500.0
2010-11-04 12:30:00,37.61,37.74,37.61,37.74,15500.0,30.6997,30.8058,30.6997,30.8058,15500.0
2010-11-04 13:00:00,37.75,37.79,37.73,37.78,10100.0,30.8139,30.8466,30.7976,30.8384,10100.0
2010-11-04 13:30:00,37.79,37.82,37.7,37.7,19400.0,30.8466,30.8711,30.7731,30.7731,19400.0
2010-11-04 14:00:00,37.7,37.71,37.62,37.67,10700.0,30.7731,30.7813,30.7078,30.7486,10700.0
2010-11-04 14:30:00,37.67,37.76,37.67,37.68,8900.0,30.7486,30.8221,30.7486,30.7568,8900.0
2010-11-04 15:00:00,37.7,37.75,37.68,37.74,25300.0,30.7731,30.8139,30.7568,30.8058,25300.0
2010-11-04 15:30:00,37.74,37.78,37.65,37.74,52700.0,30.8058,30.8384,30.7323,30.8058,52700.0
2010-11-05 09:30:00,37.74,37.76,37.49,37.65,15100.0,30.8058,30.8221,30.6017,30.7323,15100.0
2010-11-05 10:00:00,37.65,37.74,37.59,37.71,18200.0,30.7323,30.8058,30.6833,30.7813,18200.0
2010-11-05 10:30:00,37.73,37.82,37.69,37.8,11500.0,30.7976,30.8711,30.765,30.8547,11500.0
2010-11-05 11:00:00,37.8,37.82,37.74,37.81,11300.0,30.8547,30.8711,30.8058,30.8629,11300.0
2010-11-05 11:30:00,37.8,37.82,37.68,37.71,15400.0,30.8547,30.8711,30.7568,30.7813,15400.0
2010-11-05 12:00:00,37.71,37.76,37.69,37.7,6400.0,30.7813,30.8221,30.765,30.7731,6400.0
2010-11-05 12:30:00,37.68,37.79,37.68,37.75,15700.0,30.7568,30.8466,30.7568,30.8139,15700.0
2010-11-05 13:00:00,37.74,37.81,37.73,37.75,13000.0,30.8058,30.8629,30.7976,30.8139,13000.0
2010-11-05 13:30:00,37.76,37.78,37.72,37.78,7300.0,30.8221,30.8384,30.7894,30.8384,7300.0
2010-11-05 14:00:00,37.78,37.81,37.62,37.65,21900.0,30.8384,30.8629,30.7078,30.7323,21900.0
2010-11-05 14:30:00,37.65,37.78,37.65,37.74,21500.0,30.7323,30.8384,30.7323,30.8058,21500.0
2010-11-05 15:00:00,37.73,37.78,37.73,37.78,20600.0,30.7976,30.8384,30.7976,30.8384,20600.0
2010-11-05 15:30:00,37.78,37.89,37.71,37.86,37300.0,30.8384,30.9282,30.7813,30.9037,37300.0
2010-11-08 09:30:00,37.73,37.81,37.47,37.47,7000.0,30.7976,30.8629,30.5854,30.5854,7000.0
2010-11-08 10:00:00,37.47,37.7,37.46,37.7,8600.0,30.5854,30.7731,30.5772,30.7731,8600.0
2010-11-08 10:30:00,37.69,37.71,37.52,37.52,8400.0,30.765,30.7813,30.6262,30.6262,8400.0
2010-11-08 11:00:00,37.53,37.54,37.44,37.54,6900.0,30.6344,30.6425,30.5609,30.6425,6900.0
2010-11-08 11:30:00,37.54,37.64,37.54,37.63,5600.0,30.6425,30.7241,30.6425,30.716,5600.0
2010-11-08 12:00:00,37.62,37.67,37.54,37.65,7700.0,30.7078,30.7486,30.6425,30.7323,7700.0
2010-11-08 12:30:00,37.63,37.65,37.6,37.65,4000.0,30.716,30.7323,30.6915,30.7323,4000.0
2010-11-08 13:00:00,37.65,37.69,37.62,37.68,5600.0,30.7323,30.765,30.7078,30.7568,5600.0
2010-11-08 13:30:00,37.67,37.67,37.53,37.54,7800.0,30.7486,30.7486,30.6344,30.6425,7800.0
2010-11-08 14:00:00,37.55,37.62,37.55,37.6,7100.0,30.6507,30.7078,30.6507,30.6915,7100.0
2010-11-08 14:30:00,37.6,37.6,37.53,37.55,10500.0,30.6915,30.6915,30.6344,30.6507,10500.0
2010-11-08 15:00:00,37.57,37.63,37.55,37.62,13900.0,30.667,30.716,30.6507,30.7078,13900.0
2010-11-08 15:30:00,37.62,37.69,37.61,37.67,48800.0,30.7078,30.765,30.6997,30.7486,48800.0
2010-11-09 09:30:00,37.72,37.83,37.62,37.81,15900.0,30.7894,30.8792,30.7078,30.8629,15900.0
2010-11-09 10:00:00,37.83,37.98,37.81,37.91,12500.0,30.8792,31.0017,30.8629,30.9445,12500.0
2010-11-09 10:30:00,37.89,37.94,37.86,37.92,16300.0,30.9282,30.969,30.9037,30.9527,16300.0
2010-11-09 11:00:00,37.94,37.96,37.8,37.84,9600.0,30.969,30.9853,30.8547,30.8874,9600.0
2010-11-09 11:30:00,37.81,37.86,37.76,37.77,12800.0,30.8629,30.9037,30.8221,30.8303,12800.0
2010-11-09 12:00:00,37.75,37.76,37.72,37.74,3800.0,30.8139,30.8221,30.7894,30.8058,3800.0
2010-11-09 12:30:00,37.75,37.76,37.69,37.74,8800.0,30.8139,30.8221,30.765,30.8058,8800.0
2010-11-09 13:00:00,37.71,37.77,37.69,37.72,7800.0,30.7813,30.8303,30.765,30.7894,7800.0
2010-11-09 13:30:00,37.71,37.73,37.56,37.59,16200.0,30.7813,30.7976,30.6588,30.6833,16200.0
2010-11-09 14:00:00,37.62,37.7,37.59,37.65,20700.0,30.7078,30.7731,30.6833,30.7323,20700.0
2010-11-09 14:30:00,37.66,37.75,37.63,37.65,17900.0,30.7405,30.8139,30.716,30.7323,17900.0
2010-11-09 15:00:00,37.64,37.64,37.48,37.51,26400.0,30.7241,30.7241,30.5935,30.618,26400.0
2010-11-09 15:30:00,37.5,37.54,37.37,37.51,57500.0,30.6099,30.6425,30.5038,30.618,57500.0
2010-11-10 09:30:00,37.53,37.58,37.26,37.26,5400.0,30.6344,30.6752,30.414,30.414,5400.0
2010-11-10 10:00:00,37.28,37.36,37.22,37.29,7100.0,30.4303,30.4956,30.3813,30.4385,7100.0
2010-11-10 10:30:00,37.33,37.41,37.25,37.41,5700.0,30.4711,30.5364,30.4058,30.5364,5700.0
2010-11-10 11:00:00,37.43,37.48,37.38,37.48,5200.0,30.5527,30.5935,30.5119,30.5935,5200.0
2010-11-10 11:30:00,37.51,37.7,37.51,37.7,5500.0,30.618,30.7731,30.618,30.7731,5500.0
2010-11-10 12:00:00,37.67,37.67,37.6,37.6,1400.0,30.7486,30.7486,30.6915,30.6915,1400.0
2010-11-10 12:30:00,37.61,37.67,37.59,37.65,1700.0,30.6997,30.7486,30.6833,30.7323,1700.0
2010-11-10 13:00:00,37.63,37.82,37.54,37.79,13600.0,30.716,30.8711,30.6425,30.8466,13600.0
2010-11-10 13:30:00,37.82,37.82,37.74,37.8,7100.0,30.8711,30.8711,30.8058,30.8547,7100.0
2010-11-10 14:00:00,37.8,37.89,37.75,37.8,7500.0,30.8547,30.9282,30.8139,30.8547,7500.0
2010-11-10 14:30:00,37.79,37.82,37.73,37.76,10200.0,30.8466,30.8711,30.7976,30.8221,10200.0
2010-11-10 15:00:00,37.76,37.77,37.69,37.75,12400.0,30.8221,30.8303,30.765,30.8139,12400.0
2010-11-10 15:30:00,37.76,37.84,37.72,37.77,26900.0,30.8221,30.8874,30.7894,30.8303,26900.0
2010-11-11 09:30:00,37.38,37.5,37.26,37.5,14100.0,30.5119,30.6099,30.414,30.6099,14100.0
2010-11-11 10:00:00,37.5,37.64,37.39,37.62,15900.0,30.6099,30.7241,30.5201,30.7078,15900.0
2010-11-11 10:30:00,37.58,37.6,37.42,37.59,15200.0,30.6752,30.6915,30.5446,30.6833,15200.0
2010-11-11 11:00:00,37.59,37.61,37.47,37.49,23200.0,30.6833,30.6997,30.5854,30.6017,23200.0
2010-11-11 11:30:00,37.48,37.58,37.47,37.51,29600.0,30.5935,30.6752,30.5854,30.618,29600.0
2010-11-11 12:00:00,37.51,37.63,37.51,37.58,7100.0,30.618,30.716,30.618,30.6752,7100.0
2010-11-11 12:30:00,37.59,37.61,37.53,37.56,6500.0,30.6833,30.6997,30.6344,30.6588,6500.0
2010-11-11 13:00:00,37.54,37.57,37.52,37.54,6000.0,30.6425,30.667,30.6262,30.6425,6000.0
2010-11-11 13:30:00,37.54,37.62,37.54,37.6,21700.0,30.6425,30.7078,30.6425,30.6915,21700.0
2010-11-11 14:00:00,37.59,37.63,37.56,37.61,5600.0,30.6833,30.716,30.6588,30.6997,5600.0
2010-11-11 14:30:00,37.62,37.67,37.61,37.64,16300.0,30.7078,30.7486,30.6997,30.7241,16300.0
2010-11-11 15:00:00,37.61,37.66,37.56,37.6,20700.0,30.6997,30.7405,30.6588,30.6915,20700.0
2010-11-11 15:30:00,37.59,37.61,37.49,37.59,42200.0,30.6833,30.6997,30.6017,30.6833,42200.0
2010-11-12 09:30:00,37.34,37.47,37.22,37.44,20900.0,30.4793,30.5854,30.3813,30.5609,20900.0
2010-11-12 10:00:00,37.39,37.48,37.29,37.3,11100.0,30.5201,30.5935,30.4385,30.4466,11100.0
2010-11-12 10:30:00,37.28,37.3,37.14,37.19,19800.0,30.4303,30.4466,30.316,30.3568,19800.0
2010-11-12 11:00:00,37.18,37.36,37.17,37.35,15800.0,30.3487,30.4956,30.3405,30.4874,15800.0
2010-11-12 11:30:00,37.35,37.37,37.24,37.29,7200.0,30.4874,30.5038,30.3976,30.4385,7200.0
2010-11-12 12:00:00,37.28,37.32,37.14,37.19,27300.0,30.4303,30.4629,30.316,30.3568,27300.0
2010-11-12 12:30:00,37.2,37.23,37.09,37.14,60000.0,30.365,30.3895,30.2752,30.316,60000.0
2010-11-12 13:00:00,37.13,37.19,37.08,37.17,21600.0,30.3078,30.3568,30.267,30.3405,21600.0
2010-11-12 13:30:00,37.16,37.21,37.1,37.12,7200.0,30.3323,30.3732,30.2834,30.2997,7200.0
2010-11-12 14:00:00,37.11,37.18,37.09,37.13,14500.0,30.2915,30.3487,30.2752,30.3078,14500.0
2010-11-12 14:30:00,37.12,37.28,37.09,37.2,43300.0,30.2997,30.4303,30.2752,30.365,43300.0
2010-11-12 15:00:00,37.19,37.31,37.14,37.16,52200.0,30.3568,30.4548,30.316,30.3323,52200.0
2010-11-12 15:30:00,37.17,37.22,37.08,37.16,93300.0,30.3405,30.3813,30.267,30.3323,93300.0
2010-11-15 09:30:00,37.37,37.64,37.28,37.3,9500.0,30.5038,30.7241,30.4303,30.4466,9500.0
2010-11-15 10:00:00,37.27,37.52,37.23,37.48,8300.0,30.4221,30.6262,30.3895,30.5935,8300.0
2010-11-15 10:30:00,37.5,37.65,37.44,37.64,16800.0,30.6099,30.7323,30.5609,30.7241,16800.0
2010-11-15 11:00:00,37.65,37.72,37.56,37.67,16900.0,30.7323,30.7894,30.6588,30.7486,16900.0
2010-11-15 11:30:00,37.69,37.89,37.68,37.89,10500.0,30.765,30.9282,30.7568,30.9282,10500.0
2010-11-15 12:00:00,37.89,37.9,37.59,37.69,25900.0,30.9282,30.9364,30.6833,30.765,25900.0
2010-11-15 12:30:00,37.7,37.79,37.67,37.77,3500.0,30.7731,30.8466,30.7486,30.8303,3500.0
2010-11-15 13:00:00,37.77,37.79,37.69,37.76,9000.0,30.8303,30.8466,30.765,30.8221,9000.0
2010-11-15 13:30:00,37.77,37.81,37.76,37.76,5900.0,30.8303,30.8629,30.8221,30.8221,5900.0
2010-11-15 14:00:00,37.78,37.79,37.69,37.72,11800.0,30.8384,30.8466,30.765,30.7894,11800.0
2010-11-15 14:30:00,37.7,37.75,37.63,37.74,17700.0,30.7731,30.8139,30.716,30.8058,17700.0
2010-11-15 15:00:00,37.72,37.74,37.54,37.62,17000.0,30.7894,30.8058,30.6425,30.7078,17000.0
2010-11-15 15:30:00,37.61,37.62,37.43,37.5,37900.0,30.6997,30.7078,30.5527,30.6099,37900.0
2010-11-16 09:30:00,37.12,37.22,37.02,37.13,21100.0,30.2997,30.3813,30.2181,30.3078,21100.0
2010-11-16 10:00:00,37.11,37.15,36.99,37.04,12600.0,30.2915,30.3242,30.1936,30.2344,12600.0
2010-11-16 10:30:00,37.03,37.03,36.92,37.0,16100.0,30.2262,30.2262,30.1364,30.2017,16100.0
2010-11-16 11:00:00,36.99,37.01,36.78,36.85,14200.0,30.1936,30.2099,30.0222,30.0793,14200.0
2010-11-16 11:30:00,36.84,36.9,36.66,36.78,31200.0,30.0711,30.1201,29.9242,30.0222,31200.0
2010-11-16 12:00:00,36.79,36.86,36.7,36.77,20700.0,30.0303,30.0875,29.9569,30.014,20700.0
2010-11-16 12:30:00,36.74,36.81,36.67,36.8,27600.0,29.9895,30.0466,29.9324,30.0385,27600.0
2010-11-16 13:00:00,36.84,36.85,36.74,36.85,13600.0,30.0711,30.0793,29.9895,30.0793,13600.0
2010-11-16 13:30:00,36.84,36.87,36.79,36.85,23100.0,30.0711,30.0956,30.0303,30.0793,23100.0
2010-11-16 14:00:00,36.85,36.92,36.78,36.84,27500.0,30.0793,30.1364,30.0222,30.0711,27500.0
2010-11-16 14:30:00,36.82,36.87,36.73,36.85,29300.0,30.0548,30.0956,29.9813,30.0793,29300.0
2010-11-16 15:00:00,36.85,36.9,36.68,36.74,29400.0,30.0793,30.1201,29.9405,29.9895,29400.0
2010-11-16 15:30:00,36.74,36.92,36.71,36.89,54900.0,29.9895,30.1364,29.965,30.1119,54900.0
2010-11-17 09:30:00,36.86,37.1,36.69,36.8,13900.0,30.0875,30.2834,29.9487,30.0385,13900.0
2010-11-17 10:00:00,36.87,36.95,36.78,36.84,8600.0,30.0956,30.1609,30.0222,30.0711,8600.0
2010-11-17 10:30:00,36.84,36.86,36.67,36.7,12000.0,30.0711,30.0875,29.9324,29.9569,12000.0
2010-11-17 11:00:00,36.7,36.83,36.67,36.79,8000.0,29.9569,30.063,29.9324,30.0303,8000.0
2010-11-17 11:30:00,36.81,36.91,36.76,36.9,7400.0,30.0466,30.1283,30.0058,30.1201,7400.0
2010-11-17 12:00:00,36.9,36.9,36.74,36.74,7700.0,30.1201,30.1201,29.9895,29.9895,7700.0
2010-11-17 12:30:00,36.74,36.8,36.72,36.78,5500.0,29.9895,30.0385,29.9732,30.0222,5500.0
2010-11-17 13:00:00,36.78,36.81,36.72,36.81,7000.0,30.0222,30.0466,29.9732,30.0466,7000.0
2010-11-17 13:30:00,36.82,36.84,36.74,36.8,4400.0,30.0548,30.0711,29.9895,30.0385,4400.0
2010-11-17 14:00:00,36.79,36.81,36.76,36.81,4600.0,30.0303,30.0466,30.0058,30.0466,4600.0
2010-11-17 14:30:00,36.8,36.84,36.8,36.81,7700.0,30.0385,30.0711,30.0385,30.0466,7700.0
2010-11-17 15:00:00,36.81,36.83,36.62,36.63,11900.0,30.0466,30.063,29.8916,29.8997,11900.0
2010-11-17 15:30:00,36.63,36.79,36.62,36.76,32200.0,29.8997,30.0303,29.8916,30.0058,32200.0
2010-11-18 09:30:00,37.24,37.47,37.17,37.31,11000.0,30.3976,30.5854,30.3405,30.4548,11000.0
2010-11-18 10:00:00,37.31,37.7,37.31,37.7,21200.0,30.4548,30.7731,30.4548,30.7731,21200.0
2010-11-18 10:30:00,37.68,37.71,37.61,37.61,15300.0,30.7568,30.7813,30.6997,30.6997,15300.0
2010-11-18 11:00:00,37.63,37.68,37.5,37.52,11900.0,30.716,30.7568,30.6099,30.6262,11900.0
2010-11-18 11:30:00,37.53,37.54,37.47,37.5,7600.0,30.6344,30.6425,30.5854,30.6099,7600.0
2010-11-18 12:00:00,37.49,37.56,37.49,37.52,8100.0,30.6017,30.6588,30.6017,30.6262,8100.0
2010-11-18 12:30:00,37.53,37.53,37.48,37.5,11100.0,30.6344,30.6344,30.5935,30.6099,11100.0
2010-11-18 13:00:00,37.49,37.5,37.48,37.49,2900.0,30.6017,30.6099,30.5935,30.6017,2900.0
2010-11-18 13:30:00,37.49,37.52,37.43,37.48,14500.0,30.6017,30.6262,30.5527,30.5935,14500.0
2010-11-18 14:00:00,37.49,37.53,37.42,37.42,9100.0,30.6017,30.6344,30.5446,30.5446,9100.0
2010-11-18 14:30:00,37.41,37.46,37.39,37.41,10600.0,30.5364,30.5772,30.5201,30.5364,10600.0
2010-11-18 15:00:00,37.42,37.45,37.34,37.36,17600.0,30.5446,30.5691,30.4793,30.4956,17600.0
2010-11-18 15:30:00,37.37,37.37,37.23,37.3,31300.0,30.5038,30.5038,30.3895,30.4466,31300.0
2010-11-19 09:30:00,37.31,37.38,37.06,37.11,14200.0,30.4548,30.5119,30.2507,30.2915,14200.0
2010-11-19 10:00:00,37.11,37.19,37.09,37.13,13400.0,30.2915,30.3568,30.2752,30.3078,13400.0
2010-11-19 10:30:00,37.13,37.39,37.13,37.35,11700.0,30.3078,30.5201,30.3078,30.4874,11700.0
2010-11-19 11:00:00,37.35,37.46,37.34,37.41,8300.0,30.4874,30.5772,30.4793,30.5364,8300.0
2010-11-19 11:30:00,37.42,37.51,37.35,37.35,26600.0,30.5446,30.618,30.4874,30.4874,26600.0
2010-11-19 12:00:00,37.37,37.41,37.36,37.38,8100.0,30.5038,30.5364,30.4956,30.5119,8100.0
2010-11-19 12:30:00,37.39,37.6,37.37,37.58,5900.0,30.5201,30.6915,30.5038,30.6752,5900.0
2010-11-19 13:00:00,37.57,37.6,37.46,37.47,8500.0,30.667,30.6915,30.5772,30.5854,8500.0
2010-11-19 13:30:00,37.47,37.51,37.46,37.51,11400.0,30.5854,30.618,30.5772,30.618,11400.0
2010-11-19 14:00:00,37.53,37.57,37.46,37.5,11700.0,30.6344,30.667,30.5772,30.6099,11700.0
2010-11-19 14:30:00,37.5,37.5,37.45,37.48,10100.0,30.6099,30.6099,30.5691,30.5935,10100.0
2010-11-19 15:00:00,37.44,37.49,37.42,37.45,12100.0,30.5609,30.6017,30.5446,30.5691,12100.0
2010-11-19 15:30:00,37.45,37.49,37.39,37.43,71800.0,30.5691,30.6017,30.5201,30.5527,71800.0
2010-11-22 09:30:00,37.27,37.61,37.01,37.61,21100.0,30.4221,30.6997,30.2099,30.6997,21100.0
2010-11-22 10:00:00,37.61,37.63,37.39,37.39,16200.0,30.6997,30.716,30.5201,30.5201,16200.0
2010-11-22 10:30:00,37.37,37.4,37.16,37.34,12000.0,30.5038,30.5282,30.3323,30.4793,12000.0
2010-11-22 11:00:00,37.33,37.35,37.18,37.3,15200.0,30.4711,30.4874,30.3487,30.4466,15200.0
2010-11-22 11:30:00,37.3,37.36,37.28,37.35,5600.0,30.4466,30.4956,30.4303,30.4874,5600.0
2010-11-22 12:00:00,37.33,37.33,37.17,37.17,8600.0,30.4711,30.4711,30.3405,30.3405,8600.0
2010-11-22 12:30:00,37.15,37.15,37.03,37.13,8200.0,30.3242,30.3242,30.2262,30.3078,8200.0
2010-11-22 13:00:00,37.11,37.14,37.03,37.14,17900.0,30.2915,30.316,30.2262,30.316,17900.0
2010-11-22 13:30:00,37.16,37.31,37.16,37.27,29300.0,30.3323,30.4548,30.3323,30.4221,29300.0
2010-11-22 14:00:00,37.26,37.43,37.26,37.38,49800.0,30.414,30.5527,30.414,30.5119,49800.0
2010-11-22 14:30:00,37.37,37.56,37.36,37.5,47400.0,30.5038,30.6588,30.4956,30.6099,47400.0
2010-11-22 15:00:00,37.5,37.52,37.44,37.44,24400.0,30.6099,30.6262,30.5609,30.5609,24400.0
2010-11-22 15:30:00,37.45,37.67,37.43,37.57,62300.0,30.5691,30.7486,30.5527,30.667,62300.0
2010-11-23 09:30:00,37.07,37.1,36.84,36.86,24700.0,30.2589,30.2834,30.0711,30.0875,24700.0
2010-11-23 10:00:00,36.85,36.95,36.8,36.94,18100.0,30.0793,30.1609,30.0385,30.1528,18100.0
2010-11-23 10:30:00,36.95,37.05,36.93,37.01,48400.0,30.1609,30.2425,30.1446,30.2099,48400.0
2010-11-23 11:00:00,37.03,37.03,36.74,36.74,10700.0,30.2262,30.2262,29.9895,29.9895,10700.0
2010-11-23 11:30:00,36.7,36.83,36.68,36.79,9300.0,29.9569,30.063,29.9405,30.0303,9300.0
2010-11-23 12:00:00,36.82,36.86,36.76,36.81,7700.0,30.0548,30.0875,30.0058,30.0466,7700.0
2010-11-23 12:30:00,36.85,36.87,36.77,36.87,23100.0,30.0793,30.0956,30.014,30.0956,23100.0
2010-11-23 13:00:00,36.87,36.87,36.82,36.83,26800.0,30.0956,30.0956,30.0548,30.063,26800.0
2010-11-23 13:30:00,36.85,36.87,36.77,36.78,27500.0,30.0793,30.0956,30.014,30.0222,27500.0
2010-11-23 14:00:00,36.8,36.83,36.74,36.79,27400.0,30.0385,30.063,29.9895,30.0303,27400.0
2010-11-23 14:30:00,36.78,36.86,36.73,36.85,14900.0,30.0222,30.0875,29.9813,30.0793,14900.0
2010-11-23 15:00:00,36.85,36.93,36.82,36.88,25300.0,30.0793,30.1446,30.0548,30.1038,25300.0
2010-11-23 15:30:00,36.89,36.95,36.86,36.9,41100.0,30.1119,30.1609,30.0875,30.1201,41100.0
2010-11-24 09:30:00,37.26,37.39,37.19,37.33,16400.0,30.414,30.5201,30.3568,30.4711,16400.0
2010-11-24 10:00:00,37.32,37.5,37.25,37.49,53000.0,30.4629,30.6099,30.4058,30.6017,53000.0
2010-11-24 10:30:00,37.5,37.76,37.5,37.76,17500.0,30.6099,30.8221,30.6099,30.8221,17500.0
2010-11-24 11:00:00,37.74,37.8,37.69,37.77,15900.0,30.8058,30.8547,30.765,30.8303,15900.0
2010-11-24 11:30:00,37.77,37.88,37.77,37.88,8500.0,30.8303,30.92,30.8303,30.92,8500.0
2010-11-24 12:00:00,37.87,37.93,37.87,37.87,10700.0,30.9119,30.9609,30.9119,30.9119,10700.0
2010-11-24 12:30:00,37.87,37.92,37.83,37.86,6700.0,30.9119,30.9527,30.8792,30.9037,6700.0
2010-11-24 13:00:00,37.86,37.98,37.81,37.98,12500.0,30.9037,31.0017,30.8629,31.0017,12500.0
2010-11-24 13:30:00,37.98,37.99,37.95,37.97,10400.0,31.0017,31.0098,30.9772,30.9935,10400.0
2010-11-24 14:00:00,37.96,37.96,37.88,37.92,8700.0,30.9853,30.9853,30.92,30.9527,8700.0
2010-11-24 14:30:00,37.9,37.95,37.9,37.93,5900.0,30.9364,30.9772,30.9364,30.9609,5900.0
2010-11-24 15:00:00,37.93,37.98,37.92,37.97,22300.0,30.9609,31.0017,30.9527,30.9935,22300.0
2010-11-24 15:30:00,37.96,37.96,37.85,37.96,23800.0,30.9853,30.9853,30.8956,30.9853,23800.0
2010-11-26 09:30:00,37.53,37.58,37.47,37.57,16400.0,30.6344,30.6752,30.5854,30.667,16400.0
2010-11-26 10:00:00,37.58,37.73,37.56,37.65,26300.0,30.6752,30.7976,30.6588,30.7323,26300.0
2010-11-26 10:30:00,37.66,37.69,37.56,37.56,13400.0,30.7405,30.765,30.6588,30.6588,13400.0
2010-11-26 11:00:00,37.56,37.63,37.55,37.59,7700.0,30.6588,30.716,30.6507,30.6833,7700.0
2010-11-26 11:30:00,37.59,37.62,37.53,37.59,7800.0,30.6833,30.7078,30.6344,30.6833,7800.0
2010-11-26 12:00:00,37.6,37.7,37.58,37.7,6200.0,30.6915,30.7731,30.6752,30.7731,6200.0
2010-11-26 12:30:00,37.71,37.72,37.63,37.67,30000.0,30.7813,30.7894,30.716,30.7486,30000.0
2010-11-29 09:30:00,37.41,37.41,36.81,36.81,19500.0,30.5364,30.5364,30.0466,30.0466,19500.0
2010-11-29 10:00:00,36.84,36.86,36.7,36.83,20100.0,30.0711,30.0875,29.9569,30.063,20100.0
2010-11-29 10:30:00,36.83,37.02,36.81,36.81,13400.0,30.063,30.2181,30.0466,30.0466,13400.0
2010-11-29 11:00:00,36.82,37.01,36.81,36.92,18300.0,30.0548,30.2099,30.0466,30.1364,18300.0
2010-11-29 11:30:00,36.92,36.94,36.8,36.82,16100.0,30.1364,30.1528,30.0385,30.0548,16100.0
2010-11-29 12:00:00,36.82,37.04,36.82,37.0,10300.0,30.0548,30.2344,30.0548,30.2017,10300.0
2010-11-29 12:30:00,36.98,37.09,36.96,37.01,10300.0,30.1854,30.2752,30.1691,30.2099,10300.0
2010-11-29 13:00:00,37.0,37.02,36.95,36.97,16200.0,30.2017,30.2181,30.1609,30.1772,16200.0
2010-11-29 13:30:00,36.99,37.04,36.91,37.02,10900.0,30.1936,30.2344,30.1283,30.2181,10900.0
2010-11-29 14:00:00,37.02,37.03,36.97,37.0,30400.0,30.2181,30.2262,30.1772,30.2017,30400.0
2010-11-29 14:30:00,37.0,37.15,37.0,37.15,44400.0,30.2017,30.3242,30.2017,30.3242,44400.0
2010-11-29 15:00:00,37.15,37.26,37.13,37.24,42800.0,30.3242,30.414,30.3078,30.3976,42800.0
2010-11-29 15:30:00,37.23,37.24,37.14,37.16,49500.0,30.3895,30.3976,30.316,30.3323,49500.0
2010-11-30 09:30:00,36.76,37.16,36.69,37.16,18700.0,30.0058,30.3323,29.9487,30.3323,18700.0
2010-11-30 10:00:00,37.15,37.34,37.06,37.32,31400.0,30.3242,30.4793,30.2507,30.4629,31400.0
2010-11-30 10:30:00,37.29,37.3,37.15,37.18,8800.0,30.4385,30.4466,30.3242,30.3487,8800.0
2010-11-30 11:00:00,37.19,37.26,37.15,37.25,72400.0,30.3568,30.414,30.3242,30.4058,72400.0
2010-11-30 11:30:00,37.24,37.32,37.13,37.3,13000.0,30.3976,30.4629,30.3078,30.4466,13000.0
2010-11-30 12:00:00,37.31,37.33,37.25,37.3,6600.0,30.4548,30.4711,30.4058,30.4466,6600.0
2010-11-30 12:30:00,37.33,37.33,37.2,37.3,7700.0,30.4711,30.4711,30.365,30.4466,7700.0
2010-11-30 13:00:00,37.32,37.46,37.29,37.45,6400.0,30.4629,30.5772,30.4385,30.5691,6400.0
2010-11-30 13:30:00,37.44,37.48,37.33,37.33,9300.0,30.5609,30.5935,30.4711,30.4711,9300.0
2010-11-30 14:00:00,37.39,37.49,37.32,37.32,21700.0,30.5201,30.6017,30.4629,30.4629,21700.0
2010-11-30 14:30:00,37.33,37.5,37.32,37.47,17500.0,30.4711,30.6099,30.4629,30.5854,17500.0
2010-11-30 15:00:00,37.49,37.5,37.39,37.46,17200.0,30.6017,30.6099,30.5201,30.5772,17200.0
2010-11-30 15:30:00,37.46,37.54,37.34,37.45,122000.0,30.5772,30.6425,30.4793,30.5691,122000.0
2010-12-01 09:30:00,37.96,38.36,37.92,38.33,58400.0,30.9853,31.3119,30.9527,31.2874,58400.0
2010-12-01 10:00:00,38.36,38.36,38.25,38.28,12500.0,31.3119,31.3119,31.2221,31.2466,12500.0
2010-12-01 10:30:00,38.24,38.34,38.21,38.33,15300.0,31.2139,31.2955,31.1894,31.2874,15300.0
2010-12-01 11:00:00,38.31,38.45,38.29,38.39,8800.0,31.271,31.3853,31.2547,31.3363,8800.0
2010-12-01 11:30:00,38.4,38.59,38.4,38.55,12000.0,31.3445,31.4996,31.3445,31.4669,12000.0
2010-12-01 12:00:00,38.54,38.6,38.52,38.52,5500.0,31.4588,31.5078,31.4425,31.4425,5500.0
2010-12-01 12:30:00,38.55,38.59,38.52,38.59,10700.0,31.4669,31.4996,31.4425,31.4996,10700.0
2010-12-01 13:00:00,38.58,38.58,38.47,38.47,8600.0,31.4914,31.4914,31.4016,31.4016,8600.0
2010-12-01 13:30:00,38.47,38.53,38.45,38.47,6600.0,31.4016,31.4506,31.3853,31.4016,6600.0
2010-12-01 14:00:00,38.49,38.53,38.43,38.47,6200.0,31.418,31.4506,31.369,31.4016,6200.0
2010-12-01 14:30:00,38.48,38.55,38.48,38.53,11200.0,31.4098,31.4669,31.4098,31.4506,11200.0
2010-12-01 15:00:00,38.52,38.52,38.39,38.46,13600.0,31.4425,31.4425,31.3363,31.3935,13600.0
2010-12-01 15:30:00,38.46,38.5,38.41,38.5,28700.0,31.3935,31.4261,31.3527,31.4261,28700.0
2010-12-02 09:30:00,38.46,38.74,38.26,38.73,8300.0,31.3935,31.622,31.2302,31.6139,8300.0
2010-12-02 10:00:00,38.73,38.89,38.73,38.84,6900.0,31.6139,31.7445,31.6139,31.7037,6900.0
2010-12-02 10:30:00,38.83,38.88,38.78,38.88,7100.0,31.6955,31.7363,31.6547,31.7363,7100.0
2010-12-02 11:00:00,38.89,38.96,38.85,38.94,16300.0,31.7445,31.8016,31.7118,31.7853,16300.0
2010-12-02 11:30:00,38.96,38.99,38.93,38.96,8900.0,31.8016,31.8261,31.7771,31.8016,8900.0
2010-12-02 12:00:00,38.97,38.99,38.96,38.99,3200.0,31.8098,31.8261,31.8016,31.8261,3200.0
2010-12-02 12:30:00,39.0,39.07,38.99,39.05,10400.0,31.8343,31.8914,31.8261,31.8751,10400.0
2010-12-02 13:00:00,39.04,39.1,39.04,39.09,6800.0,31.8669,31.9159,31.8669,31.9077,6800.0
2010-12-02 13:30:00,39.08,39.12,39.08,39.1,8000.0,31.8996,31.9322,31.8996,31.9159,8000.0
2010-12-02 14:00:00,39.11,39.15,39.06,39.13,15500.0,31.9241,31.9567,31.8832,31.9404,15500.0
2010-12-02 14:30:00,39.13,39.17,39.12,39.13,14100.0,31.9404,31.973,31.9322,31.9404,14100.0
2010-12-02 15:00:00,39.13,39.18,39.12,39.16,11500.0,31.9404,31.9812,31.9322,31.9649,11500.0
2010-12-02 15:30:00,39.18,39.23,39.14,39.19,75600.0,31.9812,32.022,31.9485,31.9894,75600.0
2010-12-03 09:30:00,38.77,38.92,38.52,38.92,28900.0,31.6465,31.769,31.4425,31.769,28900.0
2010-12-03 10:00:00,38.92,39.09,38.87,38.93,21500.0,31.769,31.9077,31.7281,31.7771,21500.0
2010-12-03 10:30:00,38.95,39.13,38.95,39.12,14300.0,31.7934,31.9404,31.7934,31.9322,14300.0
2010-12-03 11:00:00,39.13,39.13,38.96,39.01,31800.0,31.9404,31.9404,31.8016,31.8424,31800.0
2010-12-03 11:30:00,39.02,39.05,38.97,39.04,18800.0,31.8506,31.8751,31.8098,31.8669,18800.0
2010-12-03 12:00:00,39.04,39.05,38.99,39.01,23700.0,31.8669,31.8751,31.8261,31.8424,23700.0
2010-12-03 12:30:00,39.02,39.07,39.0,39.05,50200.0,31.8506,31.8914,31.8343,31.8751,50200.0
2010-12-03 13:00:00,39.05,39.11,39.02,39.08,13200.0,31.8751,31.9241,31.8506,31.8996,13200.0
2010-12-03 13:30:00,39.1,39.23,39.05,39.19,22500.0,31.9159,32.022,31.8751,31.9894,22500.0
2010-12-03 14:00:00,39.19,39.22,39.16,39.18,32100.0,31.9894,32.0138,31.9649,31.9812,32100.0
2010-12-03 14:30:00,39.18,39.28,39.16,39.27,28800.0,31.9812,32.0628,31.9649,32.0547,28800.0
2010-12-03 15:00:00,39.28,39.3,39.21,39.26,17100.0,32.0628,32.0791,32.0057,32.0465,17100.0
2010-12-03 15:30:00,39.27,39.38,39.24,39.3,84500.0,32.0547,32.1444,32.0302,32.0791,84500.0
2010-12-06 09:30:00,39.27,39.27,38.89,38.97,19000.0,32.0547,32.0547,31.7445,31.8098,19000.0
2010-12-06 10:00:00,38.98,39.03,38.92,39.03,11500.0,31.8179,31.8587,31.769,31.8587,11500.0
2010-12-06 10:30:00,39.03,39.03,38.95,38.99,13300.0,31.8587,31.8587,31.7934,31.8261,13300.0
2010-12-06 11:00:00,38.98,39.01,38.9,38.95,16500.0,31.8179,31.8424,31.7526,31.7934,16500.0
2010-12-06 11:30:00,38.95,38.96,38.87,38.9,34300.0,31.7934,31.8016,31.7281,31.7526,34300.0
2010-12-06 12:00:00,38.91,38.93,38.88,38.89,17700.0,31.7608,31.7771,31.7363,31.7445,17700.0
2010-12-06 12:30:00,38.91,38.94,38.9,38.93,24500.0,31.7608,31.7853,31.7526,31.7771,24500.0
2010-12-06 13:00:00,38.94,38.94,38.91,38.92,14600.0,31.7853,31.7853,31.7608,31.769,14600.0
2010-12-06 13:30:00,38.92,39.02,38.92,38.96,23900.0,31.769,31.8506,31.769,31.8016,23900.0
2010-12-06 14:00:00,38.97,38.97,38.94,38.95,13300.0,31.8098,31.8098,31.7853,31.7934,13300.0
2010-12-06 14:30:00,38.96,39.01,38.95,38.96,25600.0,31.8016,31.8424,31.7934,31.8016,25600.0
2010-12-06 15:00:00,38.97,38.98,38.93,38.94,39100.0,31.8098,31.8179,31.7771,31.7853,39100.0
2010-12-06 15:30:00,38.94,38.95,38.8,38.85,122600.0,31.7853,31.7934,31.671,31.7118,122600.0
2010-12-07 09:30:00,39.34,39.45,38.91,38.99,31200.0,32.1118,32.2016,31.7608,31.8261,31200.0
2010-12-07 10:00:00,38.98,39.06,38.94,39.0,30300.0,31.8179,31.8832,31.7853,31.8343,30300.0
2010-12-07 10:30:00,39.0,39.09,38.99,39.06,27900.0,31.8343,31.9077,31.8261,31.8832,27900.0
2010-12-07 11:00:00,39.06,39.22,39.05,39.19,16100.0,31.8832,32.0138,31.8751,31.9894,16100.0
2010-12-07 11:30:00,39.19,39.23,39.16,39.16,28000.0,31.9894,32.022,31.9649,31.9649,28000.0
2010-12-07 12:00:00,39.15,39.18,39.08,39.13,9600.0,31.9567,31.9812,31.8996,31.9404,9600.0
2010-12-07 12:30:00,39.13,39.16,39.11,39.15,8200.0,31.9404,31.9649,31.9241,31.9567,8200.0
2010-12-07 13:00:00,39.14,39.22,39.14,39.22,12400.0,31.9485,32.0138,31.9485,32.0138,12400.0
2010-12-07 13:30:00,39.22,39.26,39.18,39.19,18700.0,32.0138,32.0465,31.9812,31.9894,18700.0
2010-12-07 14:00:00,39.19,39.2,39.12,39.15,9600.0,31.9894,31.9975,31.9322,31.9567,9600.0
2010-12-07 14:30:00,39.15,39.18,38.9,38.9,19600.0,31.9567,31.9812,31.7526,31.7526,19600.0
2010-12-07 15:00:00,38.91,39.05,38.91,39.03,30900.0,31.7608,31.8751,31.7608,31.8587,30900.0
2010-12-07 15:30:00,39.03,39.07,38.95,38.99,53300.0,31.8587,31.8914,31.7934,31.8261,53300.0
2010-12-08 09:30:00,39.14,39.14,38.97,39.0,30300.0,31.9485,31.9485,31.8098,31.8343,30300.0
2010-12-08 10:00:00,38.99,39.0,38.93,39.0,19400.0,31.8261,31.8343,31.7771,31.8343,19400.0
2010-12-08 10:30:00,38.99,39.01,38.88,39.0,18000.0,31.8261,31.8424,31.7363,31.8343,18000.0
2010-12-08 11:00:00,38.99,39.12,38.95,38.95,29300.0,31.8261,31.9322,31.7934,31.7934,29300.0
2010-12-08 11:30:00,38.96,39.05,38.95,38.99,15400.0,31.8016,31.8751,31.7934,31.8261,15400.0
2010-12-08 12:00:00,39.0,39.02,38.95,38.99,8000.0,31.8343,31.8506,31.7934,31.8261,8000.0
2010-12-08 12:30:00,39.0,39.0,38.94,38.96,5400.0,31.8343,31.8343,31.7853,31.8016,5400.0
2010-12-08 13:00:00,38.97,39.04,38.93,38.93,15000.0,31.8098,31.8669,31.7771,31.7771,15000.0
2010-12-08 13:30:00,38.92,39.0,38.92,38.98,11300.0,31.769,31.8343,31.769,31.8179,11300.0
2010-12-08 14:00:00,38.97,38.99,38.93,38.93,5300.0,31.8098,31.8261,31.7771,31.7771,5300.0
2010-12-08 14:30:00,38.94,38.99,38.91,38.91,8200.0,31.7853,31.8261,31.7608,31.7608,8200.0
2010-12-08 15:00:00,38.91,38.94,38.87,38.87,13700.0,31.7608,31.7853,31.7281,31.7281,13700.0
2010-12-08 15:30:00,38.87,38.93,38.82,38.84,109000.0,31.7281,31.7771,31.6873,31.7037,109000.0
2010-12-09 09:30:00,39.17,39.17,38.88,38.88,13300.0,31.973,31.973,31.7363,31.7363,13300.0
2010-12-09 10:00:00,38.86,38.89,38.78,38.87,12700.0,31.72,31.7445,31.6547,31.7281,12700.0
2010-12-09 10:30:00,38.88,38.9,38.77,38.8,6800.0,31.7363,31.7526,31.6465,31.671,6800.0
2010-12-09 11:00:00,38.8,38.81,38.7,38.74,23500.0,31.671,31.6792,31.5894,31.622,23500.0
2010-12-09 11:30:00,38.72,38.76,38.63,38.7,12500.0,31.6057,31.6384,31.5322,31.5894,12500.0
2010-12-09 12:00:00,38.71,38.76,38.71,38.75,10900.0,31.5975,31.6384,31.5975,31.6302,10900.0
2010-12-09 12:30:00,38.75,38.8,38.75,38.78,9200.0,31.6302,31.671,31.6302,31.6547,9200.0
2010-12-09 13:00:00,38.78,38.81,38.69,38.74,44100.0,31.6547,31.6792,31.5812,31.622,44100.0
2010-12-09 13:30:00,38.74,38.77,38.71,38.72,24600.0,31.622,31.6465,31.5975,31.6057,24600.0
2010-12-09 14:00:00,38.72,38.79,38.69,38.76,26700.0,31.6057,31.6628,31.5812,31.6384,26700.0
2010-12-09 14:30:00,38.75,38.76,38.69,38.7,24300.0,31.6302,31.6384,31.5812,31.5894,24300.0
2010-12-09 15:00:00,38.72,38.75,38.69,38.74,23200.0,31.6057,31.6302,31.5812,31.622,23200.0
2010-12-09 15:30:00,38.75,38.77,38.69,38.71,59700.0,31.6302,31.6465,31.5812,31.5975,59700.0
2010-12-10 09:30:00,38.86,39.01,38.8,38.82,15500.0,31.72,31.8424,31.671,31.6873,15500.0
2010-12-10 10:00:00,38.86,38.9,38.76,38.9,6500.0,31.72,31.7526,31.6384,31.7526,6500.0
2010-12-10 10:30:00,38.95,39.0,38.9,38.99,7200.0,31.7934,31.8343,31.7526,31.8261,7200.0
2010-12-10 11:00:00,39.0,39.02,38.95,38.96,12600.0,31.8343,31.8506,31.7934,31.8016,12600.0
2010-12-10 11:30:00,38.98,39.04,38.98,39.04,14500.0,31.8179,31.8669,31.8179,31.8669,14500.0
2010-12-10 12:00:00,39.05,39.18,39.04,39.16,17000.0,31.8751,31.9812,31.8669,31.9649,17000.0
2010-12-10 12:30:00,39.17,39.29,39.17,39.27,13400.0,31.973,32.071,31.973,32.0547,13400.0
2010-12-10 13:00:00,39.27,39.43,39.26,39.38,15600.0,32.0547,32.1853,32.0465,32.1444,15600.0
2010-12-10 13:30:00,39.38,39.46,39.38,39.45,15200.0,32.1444,32.2097,32.1444,32.2016,15200.0
2010-12-10 14:00:00,39.43,39.57,39.43,39.56,9900.0,32.1853,32.2995,32.1853,32.2914,9900.0
2010-12-10 14:30:00,39.55,39.62,39.53,39.61,12400.0,32.2832,32.3403,32.2669,32.3322,12400.0
2010-12-10 15:00:00,39.6,39.6,39.48,39.49,18100.0,32.324,32.324,32.2261,32.2342,18100.0
2010-12-10 15:30:00,39.5,39.54,39.45,39.52,51600.0,32.2424,32.275,32.2016,32.2587,51600.0
2010-12-13 09:30:00,39.69,39.78,39.65,39.76,22100.0,32.3975,32.4709,32.3648,32.4546,22100.0
2010-12-13 10:00:00,39.76,39.9,39.74,39.76,24300.0,32.4546,32.5689,32.4383,32.4546,24300.0
2010-12-13 10:30:00,39.76,39.82,39.7,39.75,20400.0,32.4546,32.5036,32.4056,32.4465,20400.0
2010-12-13 11:00:00,39.74,39.8,39.71,39.75,13100.0,32.4383,32.4873,32.4138,32.4465,13100.0
2010-12-13 11:30:00,39.76,39.8,39.74,39.76,14900.0,32.4546,32.4873,32.4383,32.4546,14900.0
2010-12-13 12:00:00,39.76,39.8,39.7,39.72,10200.0,32.4546,32.4873,32.4056,32.422,10200.0
2010-12-13 12:30:00,39.71,39.74,39.64,39.71,10100.0,32.4138,32.4383,32.3567,32.4138,10100.0
2010-12-13 13:00:00,39.69,39.74,39.68,39.74,9100.0,32.3975,32.4383,32.3893,32.4383,9100.0
2010-12-13 13:30:00,39.73,39.78,39.73,39.77,14600.0,32.4301,32.4709,32.4301,32.4628,14600.0
2010-12-13 14:00:00,39.78,39.83,39.78,39.81,14200.0,32.4709,32.5118,32.4709,32.4954,14200.0
2010-12-13 14:30:00,39.81,39.85,39.81,39.84,16700.0,32.4954,32.5281,32.4954,32.5199,16700.0
2010-12-13 15:00:00,39.84,39.85,39.74,39.77,17900.0,32.5199,32.5281,32.4383,32.4628,17900.0
2010-12-13 15:30:00,39.77,39.78,39.67,39.7,41800.0,32.4628,32.4709,32.3812,32.4056,41800.0
2010-12-14 09:30:00,39.7,39.76,39.57,39.68,26600.0,32.4056,32.4546,32.2995,32.3893,26600.0
2010-12-14 10:00:00,39.71,39.72,39.63,39.68,15400.0,32.4138,32.422,32.3485,32.3893,15400.0
2010-12-14 10:30:00,39.68,39.85,39.67,39.83,16100.0,32.3893,32.5281,32.3812,32.5118,16100.0
2010-12-14 11:00:00,39.82,39.88,39.8,39.88,17000.0,32.5036,32.5526,32.4873,32.5526,17000.0
2010-12-14 11:30:00,39.89,39.9,39.85,39.89,9300.0,32.5607,32.5689,32.5281,32.5607,9300.0
2010-12-14 12:00:00,39.89,39.92,39.87,39.92,8300.0,32.5607,32.5852,32.5444,32.5852,8300.0
2010-12-14 12:30:00,39.9,39.96,39.89,39.96,13200.0,32.5689,32.6179,32.5607,32.6179,13200.0
2010-12-14 13:00:00,39.97,40.0,39.95,39.97,5900.0,32.626,32.6505,32.6097,32.626,5900.0
2010-12-14 13:30:00,39.96,39.97,39.92,39.92,3500.0,32.6179,32.626,32.5852,32.5852,3500.0
2010-12-14 14:00:00,39.93,39.99,39.88,39.89,8100.0,32.5934,32.6424,32.5526,32.5607,8100.0
2010-12-14 14:30:00,39.91,39.96,39.81,39.9,8700.0,32.5771,32.6179,32.4954,32.5689,8700.0
2010-12-14 15:00:00,39.92,39.92,39.74,39.75,10800.0,32.5852,32.5852,32.4383,32.4465,10800.0
2010-12-14 15:30:00,39.74,39.81,39.7,39.78,37100.0,32.4383,32.4954,32.4056,32.4709,37100.0
2010-12-15 09:30:00,39.68,39.98,39.5,39.96,65100.0,32.3893,32.6342,32.2424,32.6179,65100.0
2010-12-15 10:00:00,39.99,40.12,39.95,40.1,43500.0,32.6424,32.7485,32.6097,32.7322,43500.0
2010-12-15 10:30:00,40.11,40.15,40.01,40.04,27000.0,32.7403,32.773,32.6587,32.6832,27000.0
2010-12-15 11:00:00,40.04,40.06,39.9,39.97,15400.0,32.6832,32.6995,32.5689,32.626,15400.0
2010-12-15 11:30:00,39.99,39.99,39.83,39.83,5000.0,32.6424,32.6424,32.5118,32.5118,5000.0
2010-12-15 12:00:00,39.85,39.85,39.77,39.79,13100.0,32.5281,32.5281,32.4628,32.4791,13100.0
2010-12-15 12:30:00,39.77,39.81,39.59,39.6,13100.0,32.4628,32.4954,32.3159,32.324,13100.0
2010-12-15 13:00:00,39.61,39.62,39.56,39.56,7400.0,32.3322,32.3403,32.2914,32.2914,7400.0
2010-12-15 13:30:00,39.57,39.65,39.57,39.65,6700.0,32.2995,32.3648,32.2995,32.3648,6700.0
2010-12-15 14:00:00,39.65,39.65,39.55,39.55,6700.0,32.3648,32.3648,32.2832,32.2832,6700.0
2010-12-15 14:30:00,39.54,39.55,39.44,39.47,20000.0,32.275,32.2832,32.1934,32.2179,20000.0
2010-12-15 15:00:00,39.48,39.64,39.48,39.59,16700.0,32.2261,32.3567,32.2261,32.3159,16700.0
2010-12-15 15:30:00,39.6,39.65,39.42,39.45,44100.0,32.324,32.3648,32.1771,32.2016,44100.0
2010-12-16 09:30:00,39.5,39.5,39.25,39.25,17300.0,32.2424,32.2424,32.0383,32.0383,17300.0
2010-12-16 10:00:00,39.27,39.41,39.19,39.36,31400.0,32.0547,32.1689,31.9894,32.1281,31400.0
2010-12-16 10:30:00,39.36,39.36,39.24,39.35,15100.0,32.1281,32.1281,32.0302,32.12,15100.0
2010-12-16 11:00:00,39.36,39.58,39.31,39.56,13400.0,32.1281,32.3077,32.0873,32.2914,13400.0
2010-12-16 11:30:00,39.55,39.56,39.46,39.51,35300.0,32.2832,32.2914,32.2097,32.2506,35300.0
2010-12-16 12:00:00,39.53,39.53,39.5,39.5,7100.0,32.2669,32.2669,32.2424,32.2424,7100.0
2010-12-16 12:30:00,39.49,39.57,39.45,39.53,17100.0,32.2342,32.2995,32.2016,32.2669,17100.0
2010-12-16 13:00:00,39.54,39.57,39.5,39.5,10000.0,32.275,32.2995,32.2424,32.2424,10000.0
2010-12-16 13:30:00,39.51,39.55,39.46,39.5,17000.0,32.2506,32.2832,32.2097,32.2424,17000.0
2010-12-16 14:00:00,39.49,39.53,39.46,39.5,10900.0,32.2342,32.2669,32.2097,32.2424,10900.0
2010-12-16 14:30:00,39.49,39.54,39.45,39.51,10500.0,32.2342,32.275,32.2016,32.2506,10500.0
2010-12-16 15:00:00,39.52,39.58,39.51,39.55,14000.0,32.2587,32.3077,32.2506,32.2832,14000.0
2010-12-16 15:30:00,39.56,39.65,39.5,39.63,55500.0,32.2914,32.3648,32.2424,32.3485,55500.0
2010-12-17 09:30:00,39.8,39.85,39.43,39.62,83400.0,32.4873,32.5281,32.1853,32.3403,83400.0
2010-12-17 10:00:00,39.66,40.14,39.59,40.14,31000.0,32.373,32.7648,32.3159,32.7648,31000.0
2010-12-17 10:30:00,40.12,40.14,40.0,40.13,16100.0,32.7485,32.7648,32.6505,32.7566,16100.0
2010-12-17 11:00:00,40.13,40.24,40.12,40.22,17200.0,32.7566,32.8464,32.7485,32.8301,17200.0
2010-12-17 11:30:00,40.23,40.29,40.08,40.1,30200.0,32.8383,32.8872,32.7158,32.7322,30200.0
2010-12-17 12:00:00,40.09,40.12,39.99,40.02,11300.0,32.724,32.7485,32.6424,32.6668,11300.0
2010-12-17 12:30:00,40.03,40.08,40.01,40.08,11200.0,32.675,32.7158,32.6587,32.7158,11200.0
2010-12-17 13:00:00,40.07,40.18,40.05,40.13,13200.0,32.7077,32.7975,32.6913,32.7566,13200.0
2010-12-17 13:30:00,40.11,40.22,40.11,40.17,27000.0,32.7403,32.8301,32.7403,32.7893,27000.0
2010-12-17 14:00:00,40.15,40.17,40.09,40.1,12100.0,32.773,32.7893,32.724,32.7322,12100.0
2010-12-17 14:30:00,40.09,40.13,40.04,40.08,13400.0,32.724,32.7566,32.6832,32.7158,13400.0
2010-12-17 15:00:00,40.09,40.12,40.02,40.04,24100.0,32.724,32.7485,32.6668,32.6832,24100.0
2010-12-17 15:30:00,40.04,40.04,39.91,39.91,60700.0,32.6832,32.6832,32.5771,32.5771,60700.0
2010-12-20 09:30:00,40.05,40.1,39.75,39.76,11000.0,32.6913,32.7322,32.4465,32.4546,11000.0
2010-12-20 10:00:00,39.75,39.75,39.5,39.61,16100.0,32.4465,32.4465,32.2424,32.3322,16100.0
2010-12-20 10:30:00,39.61,39.68,39.58,39.66,12200.0,32.3322,32.3893,32.3077,32.373,12200.0
2010-12-20 11:00:00,39.66,39.71,39.63,39.66,8400.0,32.373,32.4138,32.3485,32.373,8400.0
2010-12-20 11:30:00,39.66,39.75,39.66,39.74,5700.0,32.373,32.4465,32.373,32.4383,5700.0
2010-12-20 12:00:00,39.75,39.82,39.74,39.75,8400.0,32.4465,32.5036,32.4383,32.4465,8400.0
2010-12-20 12:30:00,39.75,39.9,39.73,39.89,8900.0,32.4465,32.5689,32.4301,32.5607,8900.0
2010-12-20 13:00:00,39.92,39.95,39.92,39.94,10700.0,32.5852,32.6097,32.5852,32.6015,10700.0
2010-12-20 13:30:00,39.94,39.96,39.91,39.93,6700.0,32.6015,32.6179,32.5771,32.5934,6700.0
2010-12-20 14:00:00,39.93,40.08,39.92,40.04,10900.0,32.5934,32.7158,32.5852,32.6832,10900.0
2010-12-20 14:30:00,40.03,40.06,40.0,40.04,21700.0,32.675,32.6995,32.6505,32.6832,21700.0
2010-12-20 15:00:00,40.03,40.04,39.94,39.97,28100.0,32.675,32.6832,32.6015,32.626,28100.0
2010-12-20 15:30:00,39.98,40.05,39.9,39.96,52000.0,32.6342,32.6913,32.5689,32.6179,52000.0
2010-12-21 09:30:00,40.1,40.1,39.87,39.97,8800.0,32.7322,32.7322,32.5444,32.626,8800.0
2010-12-21 10:00:00,39.95,40.05,39.92,40.05,12700.0,32.6097,32.6913,32.5852,32.6913,12700.0
2010-12-21 10:30:00,40.04,40.1,40.03,40.07,12000.0,32.6832,32.7322,32.675,32.7077,12000.0
2010-12-21 11:00:00,40.08,40.11,40.05,40.11,6900.0,32.7158,32.7403,32.6913,32.7403,6900.0
2010-12-21 11:30:00,40.13,40.14,40.07,40.12,8700.0,32.7566,32.7648,32.7077,32.7485,8700.0
2010-12-21 12:00:00,40.12,40.16,40.11,40.16,7800.0,32.7485,32.7811,32.7403,32.7811,7800.0
2010-12-21 12:30:00,40.15,40.16,40.12,40.13,8400.0,32.773,32.7811,32.7485,32.7566,8400.0
2010-12-21 13:00:00,40.13,40.18,40.11,40.15,6600.0,32.7566,32.7975,32.7403,32.773,6600.0
2010-12-21 13:30:00,40.13,40.19,40.12,40.16,9300.0,32.7566,32.8056,32.7485,32.7811,9300.0
2010-12-21 14:00:00,40.16,40.21,40.16,40.21,17900.0,32.7811,32.8219,32.7811,32.8219,17900.0
2010-12-21 14:30:00,40.2,40.21,40.13,40.15,37800.0,32.8138,32.8219,32.7566,32.773,37800.0
2010-12-21 15:00:00,40.15,40.15,40.1,40.12,8500.0,32.773,32.773,32.7322,32.7485,8500.0
2010-12-21 15:30:00,40.12,40.14,39.99,40.05,45800.0,32.7485,32.7648,32.6424,32.6913,45800.0
2010-12-22 09:30:00,40.14,40.22,40.05,40.18,11000.0,32.7648,32.8301,32.6913,32.7975,11000.0
2010-12-22 10:00:00,40.2,40.22,39.99,40.0,27700.0,32.8138,32.8301,32.6424,32.6505,27700.0
2010-12-22 10:30:00,40.0,40.01,39.88,39.92,15100.0,32.6505,32.6587,32.5526,32.5852,15100.0
2010-12-22 11:00:00,39.91,39.91,39.84,39.87,13100.0,32.5771,32.5771,32.5199,32.5444,13100.0
2010-12-22 11:30:00,39.87,39.96,39.85,39.9,15400.0,32.5444,32.6179,32.5281,32.5689,15400.0
2010-12-22 12:00:00,39.89,39.93,39.82,39.91,13300.0,32.5607,32.5934,32.5036,32.5771,13300.0
2010-12-22 12:30:00,39.9,39.91,39.81,39.9,9900.0,32.5689,32.5771,32.4954,32.5689,9900.0
2010-12-22 13:00:00,39.88,39.92,39.83,39.86,8300.0,32.5526,32.5852,32.5118,32.5362,8300.0
2010-12-22 13:30:00,39.86,39.87,39.72,39.74,18900.0,32.5362,32.5444,32.422,32.4383,18900.0
2010-12-22 14:00:00,39.75,39.87,39.75,39.87,26100.0,32.4465,32.5444,32.4465,32.5444,26100.0
2010-12-22 14:30:00,39.89,40.04,39.89,40.03,15400.0,32.5607,32.6832,32.5607,32.675,15400.0
2010-12-22 15:00:00,40.03,40.07,39.99,40.07,27300.0,32.675,32.7077,32.6424,32.7077,27300.0
2010-12-22 15:30:00,40.06,40.07,39.96,40.02,62600.0,32.6995,32.7077,32.6179,32.6668,62600.0
2010-12-23 09:30:00,39.97,40.12,39.87,39.87,21500.0,32.626,32.7485,32.5444,32.5444,21500.0
2010-12-23 10:00:00,39.9,39.9,39.79,39.81,10300.0,32.5689,32.5689,32.4791,32.4954,10300.0
2010-12-23 10:30:00,39.84,39.85,39.79,39.81,9400.0,32.5199,32.5281,32.4791,32.4954,9400.0
2010-12-23 11:00:00,39.79,39.83,39.79,39.8,7600.0,32.4791,32.5118,32.4791,32.4873,7600.0
2010-12-23 11:30:00,39.8,39.8,39.74,39.74,16100.0,32.4873,32.4873,32.4383,32.4383,16100.0
2010-12-23 12:00:00,39.74,39.74,39.66,39.69,12600.0,32.4383,32.4383,32.373,32.3975,12600.0
2010-12-23 12:30:00,39.69,39.72,39.64,39.64,16200.0,32.3975,32.422,32.3567,32.3567,16200.0
2010-12-23 13:00:00,39.65,39.67,39.61,39.62,15400.0,32.3648,32.3812,32.3322,32.3403,15400.0
2010-12-23 13:30:00,39.62,39.65,39.56,39.56,25300.0,32.3403,32.3648,32.2914,32.2914,25300.0
2010-12-23 14:00:00,39.58,39.6,39.55,39.59,16000.0,32.3077,32.324,32.2832,32.3159,16000.0
2010-12-23 14:30:00,39.59,39.6,39.57,39.6,10900.0,32.3159,32.324,32.2995,32.324,10900.0
2010-12-23 15:00:00,39.6,39.7,39.59,39.7,17500.0,32.324,32.4056,32.3159,32.4056,17500.0
2010-12-23 15:30:00,39.7,39.71,39.58,39.6,24900.0,32.4056,32.4138,32.3077,32.324,24900.0
2010-12-27 09:30:00,39.46,39.56,39.33,39.34,7100.0,32.2097,32.2914,32.1036,32.1118,7100.0
2010-12-27 10:00:00,39.33,39.4,39.27,39.38,15500.0,32.1036,32.1608,32.0547,32.1444,15500.0
2010-12-27 10:30:00,39.37,39.4,39.34,39.38,8200.0,32.1363,32.1608,32.1118,32.1444,8200.0
2010-12-27 11:00:00,39.37,39.48,39.35,39.47,13600.0,32.1363,32.2261,32.12,32.2179,13600.0
2010-12-27 11:30:00,39.47,39.52,39.47,39.52,5500.0,32.2179,32.2587,32.2179,32.2587,5500.0
2010-12-27 12:00:00,39.53,39.54,39.5,39.52,5900.0,32.2669,32.275,32.2424,32.2587,5900.0
2010-12-27 12:30:00,39.51,39.53,39.49,39.49,3800.0,32.2506,32.2669,32.2342,32.2342,3800.0
2010-12-27 13:00:00,39.49,39.52,39.49,39.5,19600.0,32.2342,32.2587,32.2342,32.2424,19600.0
2010-12-27 13:30:00,39.52,39.52,39.5,39.51,10200.0,32.2587,32.2587,32.2424,32.2506,10200.0
2010-12-27 14:00:00,39.5,39.51,39.5,39.51,5800.0,32.2424,32.2506,32.2424,32.2506,5800.0
2010-12-27 14:30:00,39.5,39.51,39.5,39.5,14600.0,32.2424,32.2506,32.2424,32.2424,14600.0
2010-12-27 15:00:00,39.5,39.55,39.49,39.54,24800.0,32.2424,32.2832,32.2342,32.275,24800.0
2010-12-27 15:30:00,39.54,39.57,39.5,39.5,26700.0,32.275,32.2995,32.2424,32.2424,26700.0
2010-12-28 09:30:00,39.57,39.6,39.41,39.45,12800.0,32.2995,32.324,32.1689,32.2016,12800.0
2010-12-28 10:00:00,39.38,39.45,39.23,39.31,15600.0,32.1444,32.2016,32.022,32.0873,15600.0
2010-12-28 10:30:00,39.33,39.4,39.29,39.4,43900.0,32.1036,32.1608,32.071,32.1608,43900.0
2010-12-28 11:00:00,39.4,39.55,39.39,39.49,28600.0,32.1608,32.2832,32.1526,32.2342,28600.0
2010-12-28 11:30:00,39.49,39.5,39.45,39.47,7900.0,32.2342,32.2424,32.2016,32.2179,7900.0
2010-12-28 12:00:00,39.48,39.56,39.45,39.56,20100.0,32.2261,32.2914,32.2016,32.2914,20100.0
2010-12-28 12:30:00,39.57,39.59,39.55,39.59,3300.0,32.2995,32.3159,32.2832,32.3159,3300.0
2010-12-28 13:00:00,39.6,39.62,39.54,39.58,10300.0,32.324,32.3403,32.275,32.3077,10300.0
2010-12-28 13:30:00,39.59,39.59,39.49,39.49,17800.0,32.3159,32.3159,32.2342,32.2342,17800.0
2010-12-28 14:00:00,39.49,39.49,39.4,39.41,37500.0,32.2342,32.2342,32.1608,32.1689,37500.0
2010-12-28 14:30:00,39.41,39.42,39.34,39.37,24800.0,32.1689,32.1771,32.1118,32.1363,24800.0
2010-12-28 15:00:00,39.37,39.4,39.34,39.39,29500.0,32.1363,32.1608,32.1118,32.1526,29500.0
2010-12-28 15:30:00,39.38,39.44,39.34,39.37,70800.0,32.1444,32.1934,32.1118,32.1363,70800.0
2010-12-29 09:30:00,39.37,39.52,39.37,39.46,11200.0,32.1363,32.2587,32.1363,32.2097,11200.0
2010-12-29 10:00:00,39.46,39.46,39.26,39.26,11100.0,32.2097,32.2097,32.0465,32.0465,11100.0
2010-12-29 10:30:00,39.26,39.26,39.19,39.19,14000.0,32.0465,32.0465,31.9894,31.9894,14000.0
2010-12-29 11:00:00,39.2,39.2,39.15,39.17,7900.0,31.9975,31.9975,31.9567,31.973,7900.0
2010-12-29 11:30:00,39.18,39.25,39.17,39.22,4700.0,31.9812,32.0383,31.973,32.0138,4700.0
2010-12-29 12:00:00,39.21,39.25,39.2,39.22,11700.0,32.0057,32.0383,31.9975,32.0138,11700.0
2010-12-29 12:30:00,39.23,39.23,39.13,39.22,11100.0,32.022,32.022,31.9404,32.0138,11100.0
2010-12-29 13:00:00,39.22,39.23,39.18,39.18,10600.0,32.0138,32.022,31.9812,31.9812,10600.0
2010-12-29 13:30:00,39.19,39.27,39.19,39.25,15600.0,31.9894,32.0547,31.9894,32.0383,15600.0
2010-12-29 14:00:00,39.25,39.28,39.19,39.19,17900.0,32.0383,32.0628,31.9894,31.9894,17900.0
2010-12-29 14:30:00,39.19,39.2,39.13,39.14,20800.0,31.9894,31.9975,31.9404,31.9485,20800.0
2010-12-29 15:00:00,39.13,39.24,39.13,39.21,23800.0,31.9404,32.0302,31.9404,32.0057,23800.0
2010-12-29 15:30:00,39.2,39.22,39.15,39.16,44500.0,31.9975,32.0138,31.9567,31.9649,44500.0
2010-12-30 09:30:00,39.19,39.51,39.16,39.43,25300.0,31.9894,32.2506,31.9649,32.1853,25300.0
2010-12-30 10:00:00,39.44,39.46,39.37,39.46,8800.0,32.1934,32.2097,32.1363,32.2097,8800.0
2010-12-30 10:30:00,39.44,39.53,39.44,39.53,6500.0,32.1934,32.2669,32.1934,32.2669,6500.0
2010-12-30 11:00:00,39.54,39.56,39.49,39.55,7300.0,32.275,32.2914,32.2342,32.2832,7300.0
2010-12-30 11:30:00,39.54,39.55,39.48,39.5,5200.0,32.275,32.2832,32.2261,32.2424,5200.0
2010-12-30 12:00:00,39.51,39.57,39.51,39.57,5900.0,32.2506,32.2995,32.2506,32.2995,5900.0
2010-12-30 12:30:00,39.57,39.6,39.57,39.59,5200.0,32.2995,32.324,32.2995,32.3159,5200.0
2010-12-30 13:00:00,39.59,39.59,39.56,39.57,3600.0,32.3159,32.3159,32.2914,32.2995,3600.0
2010-12-30 13:30:00,39.58,39.58,39.57,39.58,3700.0,32.3077,32.3077,32.2995,32.3077,3700.0
2010-12-30 14:00:00,39.58,39.58,39.57,39.58,5600.0,32.3077,32.3077,32.2995,32.3077,5600.0
2010-12-30 14:30:00,39.58,39.58,39.44,39.45,13800.0,32.3077,32.3077,32.1934,32.2016,13800.0
2010-12-30 15:00:00,39.45,39.47,39.39,39.47,16500.0,32.2016,32.2179,32.1526,32.2179,16500.0
2010-12-30 15:30:00,39.46,39.51,39.4,39.41,33800.0,32.2097,32.2506,32.1608,32.1689,33800.0
2010-12-31 09:30:00,39.28,39.4,39.28,39.36,7000.0,32.0628,32.1608,32.0628,32.1281,7000.0
2010-12-31 10:00:00,39.35,39.37,39.31,39.37,3500.0,32.12,32.1363,32.0873,32.1363,3500.0
2010-12-31 10:30:00,39.37,39.41,39.33,39.41,2700.0,32.1363,32.1689,32.1036,32.1689,2700.0
2010-12-31 11:00:00,39.43,39.43,39.37,39.41,5100.0,32.1853,32.1853,32.1363,32.1689,5100.0
2010-12-31 11:30:00,39.4,39.42,39.4,39.42,1300.0,32.1608,32.1771,32.1608,32.1771,1300.0
2010-12-31 12:00:00,39.43,39.48,39.43,39.47,6500.0,32.1853,32.2261,32.1853,32.2179,6500.0
2010-12-31 12:30:00,39.47,39.49,39.41,39.41,5400.0,32.2179,32.2342,32.1689,32.1689,5400.0
2010-12-31 13:00:00,39.41,39.47,39.4,39.47,3100.0,32.1689,32.2179,32.1608,32.2179,3100.0
2010-12-31 13:30:00,39.47,39.55,39.44,39.44,13000.0,32.2179,32.2832,32.1934,32.1934,13000.0
2010-12-31 14:00:00,39.44,39.45,39.44,39.44,2900.0,32.1934,32.2016,32.1934,32.1934,2900.0
2010-12-31 14:30:00,39.44,39.46,39.44,39.46,5300.0,32.1934,32.2097,32.1934,32.2097,5300.0
2010-12-31 15:00:00,39.46,39.46,39.41,39.41,9700.0,32.2097,32.2097,32.1689,32.1689,9700.0
2010-12-31 15:30:00,39.41,39.41,39.1,39.15,51900.0,32.1689,32.1689,31.9159,31.9567,51900.0
2011-01-03 09:30:00,39.56,39.81,39.38,39.74,13000.0,32.2914,32.4954,32.1444,32.4383,13000.0
2011-01-03 10:00:00,39.75,40.02,39.71,39.98,14100.0,32.4465,32.6668,32.4138,32.6342,14100.0
2011-01-03 10:30:00,39.97,40.04,39.95,40.01,12600.0,32.626,32.6832,32.6097,32.6587,12600.0
2011-01-03 11:00:00,40.03,40.03,39.95,40.0,5200.0,32.675,32.675,32.6097,32.6505,5200.0
2011-01-03 11:30:00,39.99,40.01,39.93,39.97,15000.0,32.6424,32.6587,32.5934,32.626,15000.0
2011-01-03 12:00:00,39.97,39.99,39.92,39.94,3100.0,32.626,32.6424,32.5852,32.6015,3100.0
2011-01-03 12:30:00,39.94,39.95,39.88,39.91,38800.0,32.6015,32.6097,32.5526,32.5771,38800.0
2011-01-03 13:00:00,39.92,39.93,39.79,39.79,13800.0,32.5852,32.5934,32.4791,32.4791,13800.0
2011-01-03 13:30:00,39.8,39.83,39.76,39.77,10600.0,32.4873,32.5118,32.4546,32.4628,10600.0
2011-01-03 14:00:00,39.78,39.83,39.78,39.79,7800.0,32.4709,32.5118,32.4709,32.4791,7800.0
2011-01-03 14:30:00,39.77,39.85,39.72,39.8,50000.0,32.4628,32.5281,32.422,32.4873,50000.0
2011-01-03 15:00:00,39.8,39.84,39.75,39.78,87400.0,32.4873,32.5199,32.4465,32.4709,87400.0
2011-01-03 15:30:00,39.79,39.85,39.68,39.7,44400.0,32.4791,32.5281,32.3893,32.4056,44400.0
2011-01-04 09:30:00,39.77,39.77,39.13,39.15,25100.0,32.4628,32.4628,31.9404,31.9567,25100.0
2011-01-04 10:00:00,39.16,39.28,39.14,39.26,37700.0,31.9649,32.0628,31.9485,32.0465,37700.0
2011-01-04 10:30:00,39.26,39.27,38.96,38.96,45700.0,32.0465,32.0547,31.8016,31.8016,45700.0
2011-01-04 11:00:00,38.96,38.99,38.69,38.7,27700.0,31.8016,31.8261,31.5812,31.5894,27700.0
2011-01-04 11:30:00,38.7,38.7,38.46,38.47,22900.0,31.5894,31.5894,31.3935,31.4016,22900.0
2011-01-04 12:00:00,38.46,38.47,38.26,38.31,31500.0,31.3935,31.4016,31.2302,31.271,31500.0
2011-01-04 12:30:00,38.32,38.36,38.25,38.36,20400.0,31.2792,31.3119,31.2221,31.3119,20400.0
2011-01-04 13:00:00,38.36,38.57,38.36,38.57,17700.0,31.3119,31.4833,31.3119,31.4833,17700.0
2011-01-04 13:30:00,38.57,38.59,38.53,38.58,16900.0,31.4833,31.4996,31.4506,31.4914,16900.0
2011-01-04 14:00:00,38.58,38.67,38.52,38.66,38500.0,31.4914,31.5649,31.4425,31.5567,38500.0
2011-01-04 14:30:00,38.67,38.69,38.57,38.58,42300.0,31.5649,31.5812,31.4833,31.4914,42300.0
2011-01-04 15:00:00,38.58,38.68,38.54,38.66,37500.0,31.4914,31.5731,31.4588,31.5567,37500.0
2011-01-04 15:30:00,38.65,38.66,38.59,38.65,83000.0,31.5486,31.5567,31.4996,31.5486,83000.0
2011-01-05 09:30:00,38.52,38.73,38.5,38.6,16700.0,31.4425,31.6139,31.4261,31.5078,16700.0
2011-01-05 10:00:00,38.6,38.77,38.58,38.66,30500.0,31.5078,31.6465,31.4914,31.5567,30500.0
2011-01-05 10:30:00,38.64,38.7,38.5,38.5,44500.0,31.5404,31.5894,31.4261,31.4261,44500.0
2011-01-05 11:00:00,38.5,38.56,38.48,38.52,29100.0,31.4261,31.4751,31.4098,31.4425,29100.0
2011-01-05 11:30:00,38.54,38.61,38.49,38.6,22300.0,31.4588,31.5159,31.418,31.5078,22300.0
2011-01-05 12:00:00,38.6,38.63,38.58,38.6,37300.0,31.5078,31.5322,31.4914,31.5078,37300.0
2011-01-05 12:30:00,38.6,38.64,38.59,38.59,18900.0,31.5078,31.5404,31.4996,31.4996,18900.0
2011-01-05 13:00:00,38.6,38.61,38.47,38.47,12200.0,31.5078,31.5159,31.4016,31.4016,12200.0
2011-01-05 13:30:00,38.47,38.55,38.47,38.48,16700.0,31.4016,31.4669,31.4016,31.4098,16700.0
2011-01-05 14:00:00,38.48,38.53,38.45,38.45,28700.0,31.4098,31.4506,31.3853,31.3853,28700.0
2011-01-05 14:30:00,38.46,38.52,38.45,38.51,27000.0,31.3935,31.4425,31.3853,31.4343,27000.0
2011-01-05 15:00:00,38.52,38.62,38.52,38.57,26500.0,31.4425,31.5241,31.4425,31.4833,26500.0
2011-01-05 15:30:00,38.56,38.62,38.53,38.57,46900.0,31.4751,31.5241,31.4506,31.4833,46900.0
2011-01-06 09:30:00,38.7,38.7,38.5,38.62,22200.0,31.5894,31.5894,31.4261,31.5241,22200.0
2011-01-06 10:00:00,38.6,38.94,38.6,38.94,33600.0,31.5078,31.7853,31.5078,31.7853,33600.0
2011-01-06 10:30:00,38.95,38.97,38.77,38.79,14100.0,31.7934,31.8098,31.6465,31.6628,14100.0
2011-01-06 11:00:00,38.78,38.78,38.56,38.74,9700.0,31.6547,31.6547,31.4751,31.622,9700.0
2011-01-06 11:30:00,38.74,38.82,38.69,38.76,18600.0,31.622,31.6873,31.5812,31.6384,18600.0
2011-01-06 12:00:00,38.76,38.79,38.68,38.72,8000.0,31.6384,31.6628,31.5731,31.6057,8000.0
2011-01-06 12:30:00,38.72,38.82,38.7,38.76,10400.0,31.6057,31.6873,31.5894,31.6384,10400.0
2011-01-06 13:00:00,38.75,38.75,38.66,38.67,7100.0,31.6302,31.6302,31.5567,31.5649,7100.0
2011-01-06 13:30:00,38.67,38.7,38.64,38.7,7600.0,31.5649,31.5894,31.5404,31.5894,7600.0
2011-01-06 14:00:00,38.71,38.76,38.69,38.73,12600.0,31.5975,31.6384,31.5812,31.6139,12600.0
2011-01-06 14:30:00,38.71,38.75,38.58,38.65,17800.0,31.5975,31.6302,31.4914,31.5486,17800.0
2011-01-06 15:00:00,38.63,38.7,38.56,38.67,19500.0,31.5322,31.5894,31.4751,31.5649,19500.0
2011-01-06 15:30:00,38.66,38.67,38.56,38.6,54200.0,31.5567,31.5649,31.4751,31.5078,54200.0
2011-01-07 09:30:00,38.75,38.92,38.65,38.67,7900.0,31.6302,31.769,31.5486,31.5649,7900.0
2011-01-07 10:00:00,38.67,38.91,38.65,38.86,18800.0,31.5649,31.7608,31.5486,31.72,18800.0
2011-01-07 10:30:00,38.87,38.87,38.79,38.85,14900.0,31.7281,31.7281,31.6628,31.7118,14900.0
2011-01-07 11:00:00,38.84,38.86,38.74,38.74,18200.0,31.7037,31.72,31.622,31.622,18200.0
2011-01-07 11:30:00,38.73,38.73,38.47,38.49,11000.0,31.6139,31.6139,31.4016,31.418,11000.0
2011-01-07 12:00:00,38.49,38.49,38.29,38.29,9800.0,31.418,31.418,31.2547,31.2547,9800.0
2011-01-07 12:30:00,38.26,38.28,38.04,38.19,11300.0,31.2302,31.2466,31.0506,31.1731,11300.0
2011-01-07 13:00:00,38.2,38.3,38.16,38.26,9000.0,31.1813,31.2629,31.1486,31.2302,9000.0
2011-01-07 13:30:00,38.27,38.35,38.22,38.25,3400.0,31.2384,31.3037,31.1976,31.2221,3400.0
2011-01-07 14:00:00,38.26,38.34,38.26,38.29,6800.0,31.2302,31.2955,31.2302,31.2547,6800.0
2011-01-07 14:30:00,38.29,38.31,38.25,38.27,5700.0,31.2547,31.271,31.2221,31.2384,5700.0
2011-01-07 15:00:00,38.29,38.37,38.27,38.33,13900.0,31.2547,31.32,31.2384,31.2874,13900.0
2011-01-07 15:30:00,38.32,38.5,38.32,38.48,52300.0,31.2792,31.4261,31.2792,31.4098,52300.0
2011-01-10 09:30:00,38.21,38.31,38.03,38.04,13100.0,31.1894,31.271,31.0425,31.0506,13100.0
2011-01-10 10:00:00,38.04,38.19,38.02,38.12,28600.0,31.0506,31.1731,31.0343,31.1159,28600.0
2011-01-10 10:30:00,38.14,38.29,38.14,38.24,26400.0,31.1323,31.2547,31.1323,31.2139,26400.0
2011-01-10 11:00:00,38.25,38.5,38.22,38.48,22200.0,31.2221,31.4261,31.1976,31.4098,22200.0
2011-01-10 11:30:00,38.49,38.57,38.44,38.55,27700.0,31.418,31.4833,31.3772,31.4669,27700.0
2011-01-10 12:00:00,38.54,38.62,38.39,38.58,20900.0,31.4588,31.5241,31.3363,31.4914,20900.0
2011-01-10 12:30:00,38.58,38.69,38.53,38.64,23700.0,31.4914,31.5812,31.4506,31.5404,23700.0
2011-01-10 13:00:00,38.64,38.72,38.6,38.65,25700.0,31.5404,31.6057,31.5078,31.5486,25700.0
2011-01-10 13:30:00,38.65,38.68,38.6,38.6,32700.0,31.5486,31.5731,31.5078,31.5078,32700.0
2011-01-10 14:00:00,38.6,38.65,38.54,38.65,19100.0,31.5078,31.5486,31.4588,31.5486,19100.0
2011-01-10 14:30:00,38.65,38.74,38.61,38.71,19400.0,31.5486,31.622,31.5159,31.5975,19400.0
2011-01-10 15:00:00,38.7,38.8,38.69,38.77,21500.0,31.5894,31.671,31.5812,31.6465,21500.0
2011-01-10 15:30:00,38.75,38.76,38.67,38.68,32100.0,31.6302,31.6384,31.5649,31.5731,32100.0
2011-01-11 09:30:00,38.88,38.99,38.83,38.94,8600.0,31.7363,31.8261,31.6955,31.7853,8600.0
2011-01-11 10:00:00,38.93,39.18,38.91,39.18,18000.0,31.7771,31.9812,31.7608,31.9812,18000.0
2011-01-11 10:30:00,39.17,39.18,39.08,39.15,23500.0,31.973,31.9812,31.8996,31.9567,23500.0
2011-01-11 11:00:00,39.15,39.19,39.03,39.05,56600.0,31.9567,31.9894,31.8587,31.8751,56600.0
2011-01-11 11:30:00,39.06,39.06,39.02,39.05,13100.0,31.8832,31.8832,31.8506,31.8751,13100.0
2011-01-11 12:00:00,39.04,39.07,39.03,39.06,6000.0,31.8669,31.8914,31.8587,31.8832,6000.0
2011-01-11 12:30:00,39.06,39.06,39.04,39.05,5700.0,31.8832,31.8832,31.8669,31.8751,5700.0
2011-01-11 13:00:00,39.06,39.06,38.85,38.9,17400.0,31.8832,31.8832,31.7118,31.7526,17400.0
2011-01-11 13:30:00,38.89,38.91,38.75,38.75,9000.0,31.7445,31.7608,31.6302,31.6302,9000.0
2011-01-11 14:00:00,38.76,38.78,38.64,38.78,60800.0,31.6384,31.6547,31.5404,31.6547,60800.0
2011-01-11 14:30:00,38.81,38.84,38.75,38.82,12300.0,31.6792,31.7037,31.6302,31.6873,12300.0
2011-01-11 15:00:00,38.83,38.89,38.8,38.84,13100.0,31.6955,31.7445,31.671,31.7037,13100.0
2011-01-11 15:30:00,38.82,38.92,38.79,38.87,29400.0,31.6873,31.769,31.6628,31.7281,29400.0
2011-01-12 09:30:00,39.13,39.19,38.73,38.9,18200.0,32.0624,32.1115,31.7346,31.8739,18200.0
2011-01-12 10:00:00,38.85,38.94,38.79,38.79,20200.0,31.833,31.9067,31.7838,31.7838,20200.0
2011-01-12 10:30:00,38.79,38.99,38.75,38.99,24800.0,31.7838,31.9477,31.751,31.9477,24800.0
2011-01-12 11:00:00,38.96,39.06,38.93,38.98,13600.0,31.9231,32.005,31.8985,31.9395,13600.0
2011-01-12 11:30:00,38.96,39.02,38.96,39.0,6700.0,31.9231,31.9722,31.9231,31.9559,6700.0
2011-01-12 12:00:00,39.01,39.15,39.01,39.15,19800.0,31.9641,32.0788,31.9641,32.0788,19800.0
2011-01-12 12:30:00,39.15,39.3,39.15,39.26,23800.0,32.0788,32.2017,32.0788,32.1689,23800.0
2011-01-12 13:00:00,39.27,39.27,39.23,39.25,12300.0,32.1771,32.1771,32.1443,32.1607,12300.0
2011-01-12 13:30:00,39.25,39.27,39.22,39.26,5300.0,32.1607,32.1771,32.1361,32.1689,5300.0
2011-01-12 14:00:00,39.26,39.35,39.24,39.29,25100.0,32.1689,32.2426,32.1525,32.1935,25100.0
2011-01-12 14:30:00,39.29,39.35,39.28,39.35,22000.0,32.1935,32.2426,32.1853,32.2426,22000.0
2011-01-12 15:00:00,39.34,39.36,39.24,39.27,23900.0,32.2344,32.2508,32.1525,32.1771,23900.0
2011-01-12 15:30:00,39.27,39.33,39.23,39.27,33800.0,32.1771,32.2263,32.1443,32.1771,33800.0
2011-01-13 09:30:00,39.3,39.34,39.1,39.22,8800.0,32.2017,32.2344,32.0378,32.1361,8800.0
2011-01-13 10:00:00,39.23,39.23,39.09,39.14,12900.0,32.1443,32.1443,32.0296,32.0706,12900.0
2011-01-13 10:30:00,39.13,39.19,39.08,39.13,10300.0,32.0624,32.1115,32.0214,32.0624,10300.0
2011-01-13 11:00:00,39.12,39.16,39.08,39.11,5700.0,32.0542,32.087,32.0214,32.046,5700.0
2011-01-13 11:30:00,39.13,39.19,39.11,39.13,9300.0,32.0624,32.1115,32.046,32.0624,9300.0
2011-01-13 12:00:00,39.12,39.21,39.12,39.17,5600.0,32.0542,32.1279,32.0542,32.0952,5600.0
2011-01-13 12:30:00,39.13,39.14,39.09,39.09,3800.0,32.0624,32.0706,32.0296,32.0296,3800.0
2011-01-13 13:00:00,39.1,39.12,39.02,39.1,8400.0,32.0378,32.0542,31.9722,32.0378,8400.0
2011-01-13 13:30:00,39.1,39.1,39.02,39.04,8700.0,32.0378,32.0378,31.9722,31.9886,8700.0
2011-01-13 14:00:00,39.04,39.04,38.9,38.95,8900.0,31.9886,31.9886,31.8739,31.9149,8900.0
2011-01-13 14:30:00,38.96,38.96,38.84,38.84,11900.0,31.9231,31.9231,31.8248,31.8248,11900.0
2011-01-13 15:00:00,38.84,38.89,38.83,38.85,9900.0,31.8248,31.8657,31.8166,31.833,9900.0
2011-01-13 15:30:00,38.85,39.01,38.77,39.0,34100.0,31.833,31.9641,31.7674,31.9559,34100.0
2011-01-14 09:30:00,38.87,38.91,38.78,38.85,8900.0,31.8493,31.8821,31.7756,31.833,8900.0
2011-01-14 10:00:00,38.93,38.93,38.75,38.77,13800.0,31.8985,31.8985,31.751,31.7674,13800.0
2011-01-14 10:30:00,38.77,38.99,38.77,38.98,13800.0,31.7674,31.9477,31.7674,31.9395,13800.0
2011-01-14 11:00:00,38.97,39.14,38.96,39.0,14600.0,31.9313,32.0706,31.9231,31.9559,14600.0
2011-01-14 11:30:00,39.02,39.07,39.0,39.02,7500.0,31.9722,32.0132,31.9559,31.9722,7500.0
2011-01-14 12:00:00,39.01,39.15,39.01,39.14,5800.0,31.9641,32.0788,31.9641,32.0706,5800.0
2011-01-14 12:30:00,39.16,39.25,39.16,39.22,6600.0,32.087,32.1607,32.087,32.1361,6600.0
2011-01-14 13:00:00,39.21,39.24,39.2,39.23,4300.0,32.1279,32.1525,32.1197,32.1443,4300.0
2011-01-14 13:30:00,39.24,39.4,39.24,39.4,13000.0,32.1525,32.2836,32.1525,32.2836,13000.0
2011-01-14 14:00:00,39.38,39.46,39.37,39.4,15500.0,32.2672,32.3328,32.259,32.2836,15500.0
2011-01-14 14:30:00,39.39,39.41,39.36,39.41,16900.0,32.2754,32.2918,32.2508,32.2918,16900.0
2011-01-14 15:00:00,39.4,39.44,39.4,39.42,30900.0,32.2836,32.3164,32.2836,32.3,30900.0
2011-01-14 15:30:00,39.42,39.51,39.41,39.46,57500.0,32.3,32.3737,32.2918,32.3328,57500.0
2011-01-18 09:30:00,39.46,39.76,39.38,39.59,23900.0,32.3328,32.5786,32.2672,32.4393,23900.0
2011-01-18 10:00:00,39.54,39.6,39.43,39.45,11000.0,32.3983,32.4475,32.3082,32.3246,11000.0
2011-01-18 10:30:00,39.45,39.47,39.35,39.39,8500.0,32.3246,32.341,32.2426,32.2754,8500.0
2011-01-18 11:00:00,39.41,39.52,39.41,39.51,7400.0,32.2918,32.3819,32.2918,32.3737,7400.0
2011-01-18 11:30:00,39.51,39.54,39.45,39.46,7400.0,32.3737,32.3983,32.3246,32.3328,7400.0
2011-01-18 12:00:00,39.47,39.47,39.37,39.39,3800.0,32.341,32.341,32.259,32.2754,3800.0
2011-01-18 12:30:00,39.38,39.41,39.37,39.4,5100.0,32.2672,32.2918,32.259,32.2836,5100.0
2011-01-18 13:00:00,39.39,39.47,39.39,39.45,9500.0,32.2754,32.341,32.2754,32.3246,9500.0
2011-01-18 13:30:00,39.45,39.5,39.44,39.46,11300.0,32.3246,32.3655,32.3164,32.3328,11300.0
2011-01-18 14:00:00,39.49,39.54,39.46,39.5,16700.0,32.3574,32.3983,32.3328,32.3655,16700.0
2011-01-18 14:30:00,39.49,39.56,39.47,39.52,35900.0,32.3574,32.4147,32.341,32.3819,35900.0
2011-01-18 15:00:00,39.52,39.64,39.5,39.64,28600.0,32.3819,32.4803,32.3655,32.4803,28600.0
2011-01-18 15:30:00,39.63,39.89,39.63,39.83,121200.0,32.4721,32.6851,32.4721,32.6359,121200.0
2011-01-19 09:30:00,39.82,39.94,39.64,39.74,37000.0,32.6278,32.7261,32.4803,32.5622,37000.0
2011-01-19 10:00:00,39.74,39.92,39.71,39.84,18900.0,32.5622,32.7097,32.5376,32.6441,18900.0
2011-01-19 10:30:00,39.84,39.88,39.73,39.81,12100.0,32.6441,32.6769,32.554,32.6196,12100.0
2011-01-19 11:00:00,39.8,39.82,39.72,39.77,9900.0,32.6114,32.6278,32.5458,32.5868,9900.0
2011-01-19 11:30:00,39.76,39.81,39.72,39.73,7200.0,32.5786,32.6196,32.5458,32.554,7200.0
2011-01-19 12:00:00,39.74,39.79,39.71,39.73,6600.0,32.5622,32.6032,32.5376,32.554,6600.0
2011-01-19 12:30:00,39.73,39.73,39.52,39.52,11700.0,32.554,32.554,32.3819,32.3819,11700.0
2011-01-19 13:00:00,39.52,39.53,39.44,39.51,8400.0,32.3819,32.3901,32.3164,32.3737,8400.0
2011-01-19 13:30:00,39.5,39.54,39.47,39.49,5100.0,32.3655,32.3983,32.341,32.3574,5100.0
2011-01-19 14:00:00,39.51,39.51,39.37,39.38,12000.0,32.3737,32.3737,32.259,32.2672,12000.0
2011-01-19 14:30:00,39.39,39.42,39.35,39.41,34900.0,32.2754,32.3,32.2426,32.2918,34900.0
2011-01-19 15:00:00,39.43,39.47,39.3,39.4,45200.0,32.3082,32.341,32.2017,32.2836,45200.0
2011-01-19 15:30:00,39.4,39.4,39.28,39.36,55100.0,32.2836,32.2836,32.1853,32.2508,55100.0
2011-01-20 09:30:00,39.11,39.17,38.86,39.1,19100.0,32.046,32.0952,31.8411,32.0378,19100.0
2011-01-20 10:00:00,39.11,39.24,38.86,38.92,15200.0,32.046,32.1525,31.8411,31.8903,15200.0
2011-01-20 10:30:00,38.92,38.99,38.72,38.76,16800.0,31.8903,31.9477,31.7264,31.7592,16800.0
2011-01-20 11:00:00,38.76,38.79,38.68,38.68,4200.0,31.7592,31.7838,31.6937,31.6937,4200.0
2011-01-20 11:30:00,38.66,38.76,38.63,38.67,9400.0,31.6773,31.7592,31.6527,31.6855,9400.0
2011-01-20 12:00:00,38.67,38.7,38.54,38.66,12000.0,31.6855,31.71,31.5789,31.6773,12000.0
2011-01-20 12:30:00,38.64,38.67,38.54,38.54,12500.0,31.6609,31.6855,31.5789,31.5789,12500.0
2011-01-20 13:00:00,38.54,38.56,38.38,38.41,16700.0,31.5789,31.5953,31.4478,31.4724,16700.0
2011-01-20 13:30:00,38.41,38.52,38.36,38.52,14100.0,31.4724,31.5626,31.4315,31.5626,14100.0
2011-01-20 14:00:00,38.52,38.56,38.45,38.5,16900.0,31.5626,31.5953,31.5052,31.5462,16900.0
2011-01-20 14:30:00,38.49,38.61,38.48,38.56,19100.0,31.538,31.6363,31.5298,31.5953,19100.0
2011-01-20 15:00:00,38.53,38.54,38.37,38.39,33800.0,31.5708,31.5789,31.4396,31.456,33800.0
2011-01-20 15:30:00,38.38,38.46,38.35,38.46,35100.0,31.4478,31.5134,31.4233,31.5134,35100.0
2011-01-21 09:30:00,38.57,38.84,38.57,38.8,18700.0,31.6035,31.8248,31.6035,31.792,18700.0
2011-01-21 10:00:00,38.79,38.83,38.7,38.77,25000.0,31.7838,31.8166,31.71,31.7674,25000.0
2011-01-21 10:30:00,38.76,38.91,38.74,38.83,32000.0,31.7592,31.8821,31.7428,31.8166,32000.0
2011-01-21 11:00:00,38.81,38.88,38.73,38.8,24200.0,31.8002,31.8575,31.7346,31.792,24200.0
2011-01-21 11:30:00,38.81,38.85,38.59,38.74,25900.0,31.8002,31.833,31.6199,31.7428,25900.0
2011-01-21 12:00:00,38.74,38.85,38.7,38.82,26300.0,31.7428,31.833,31.71,31.8084,26300.0
2011-01-21 12:30:00,38.83,38.83,38.53,38.61,13300.0,31.8166,31.8166,31.5708,31.6363,13300.0
2011-01-21 13:00:00,38.62,38.65,38.54,38.55,9600.0,31.6445,31.6691,31.5789,31.5871,9600.0
2011-01-21 13:30:00,38.55,38.6,38.46,38.5,8500.0,31.5871,31.6281,31.5134,31.5462,8500.0
2011-01-21 14:00:00,38.49,38.5,38.36,38.37,13500.0,31.538,31.5462,31.4315,31.4396,13500.0
2011-01-21 14:30:00,38.37,38.49,38.37,38.44,11800.0,31.4396,31.538,31.4396,31.497,11800.0
2011-01-21 15:00:00,38.42,38.45,38.37,38.37,17700.0,31.4806,31.5052,31.4396,31.4396,17700.0
2011-01-21 15:30:00,38.37,38.39,38.26,38.29,43800.0,31.4396,31.456,31.3495,31.3741,43800.0
2011-01-24 09:30:00,38.14,38.57,38.14,38.48,13200.0,31.2512,31.6035,31.2512,31.5298,13200.0
2011-01-24 10:00:00,38.5,38.65,38.49,38.63,22200.0,31.5462,31.6691,31.538,31.6527,22200.0
2011-01-24 10:30:00,38.6,38.66,38.54,38.65,11000.0,31.6281,31.6773,31.5789,31.6691,11000.0
2011-01-24 11:00:00,38.61,38.81,38.61,38.8,11600.0,31.6363,31.8002,31.6363,31.792,11600.0
2011-01-24 11:30:00,38.8,38.85,38.77,38.81,11000.0,31.792,31.833,31.7674,31.8002,11000.0
2011-01-24 12:00:00,38.82,38.86,38.8,38.8,8900.0,31.8084,31.8411,31.792,31.792,8900.0
2011-01-24 12:30:00,38.8,38.91,38.79,38.9,32100.0,31.792,31.8821,31.7838,31.8739,32100.0
2011-01-24 13:00:00,38.89,38.94,38.89,38.92,17100.0,31.8657,31.9067,31.8657,31.8903,17100.0
2011-01-24 13:30:00,38.94,39.14,38.93,39.09,25800.0,31.9067,32.0706,31.8985,32.0296,25800.0
2011-01-24 14:00:00,39.06,39.17,39.05,39.14,13100.0,32.005,32.0952,31.9968,32.0706,13100.0
2011-01-24 14:30:00,39.14,39.19,39.1,39.14,11500.0,32.0706,32.1115,32.0378,32.0706,11500.0
2011-01-24 15:00:00,39.14,39.15,38.96,38.97,20200.0,32.0706,32.0788,31.9231,31.9313,20200.0
2011-01-24 15:30:00,38.97,39.06,38.97,39.03,26200.0,31.9313,32.005,31.9313,31.9804,26200.0
2011-01-25 09:30:00,38.89,38.89,38.56,38.83,6700.0,31.8657,31.8657,31.5953,31.8166,6700.0
2011-01-25 10:00:00,38.87,38.93,38.61,38.72,12600.0,31.8493,31.8985,31.6363,31.7264,12600.0
2011-01-25 10:30:00,38.72,38.88,38.68,38.8,34600.0,31.7264,31.8575,31.6937,31.792,34600.0
2011-01-25 11:00:00,38.8,38.82,38.53,38.53,6700.0,31.792,31.8084,31.5708,31.5708,6700.0
2011-01-25 11:30:00,38.5,38.7,38.5,38.58,16500.0,31.5462,31.71,31.5462,31.6117,16500.0
2011-01-25 12:00:00,38.63,38.74,38.63,38.72,2800.0,31.6527,31.7428,31.6527,31.7264,2800.0
2011-01-25 12:30:00,38.73,38.79,38.68,38.73,4400.0,31.7346,31.7838,31.6937,31.7346,4400.0
2011-01-25 13:00:00,38.73,38.79,38.7,38.7,6700.0,31.7346,31.7838,31.71,31.71,6700.0
2011-01-25 13:30:00,38.71,38.85,38.7,38.84,6100.0,31.7182,31.833,31.71,31.8248,6100.0
2011-01-25 14:00:00,38.82,38.83,38.61,38.62,19800.0,31.8084,31.8166,31.6363,31.6445,19800.0
2011-01-25 14:30:00,38.61,38.75,38.57,38.74,25000.0,31.6363,31.751,31.6035,31.7428,25000.0
2011-01-25 15:00:00,38.74,39.01,38.74,39.01,19800.0,31.7428,31.9641,31.7428,31.9641,19800.0
2011-01-25 15:30:00,39.0,39.19,38.94,39.18,42400.0,31.9559,32.1115,31.9067,32.1033,42400.0
2011-01-26 09:30:00,39.42,39.5,39.23,39.4,8200.0,32.3,32.3655,32.1443,32.2836,8200.0
2011-01-26 10:00:00,39.45,39.83,39.42,39.81,41100.0,32.3246,32.6359,32.3,32.6196,41100.0
2011-01-26 10:30:00,39.81,39.81,39.59,39.61,21700.0,32.6196,32.6196,32.4393,32.4557,21700.0
2011-01-26 11:00:00,39.6,39.68,39.52,39.54,14800.0,32.4475,32.513,32.3819,32.3983,14800.0
2011-01-26 11:30:00,39.47,39.47,39.38,39.45,7100.0,32.341,32.341,32.2672,32.3246,7100.0
2011-01-26 12:00:00,39.44,39.55,39.42,39.51,5400.0,32.3164,32.4065,32.3,32.3737,5400.0
2011-01-26 12:30:00,39.48,39.54,39.45,39.54,4800.0,32.3492,32.3983,32.3246,32.3983,4800.0
2011-01-26 13:00:00,39.58,39.59,39.48,39.56,65800.0,32.4311,32.4393,32.3492,32.4147,65800.0
2011-01-26 13:30:00,39.56,39.69,39.55,39.62,5900.0,32.4147,32.5212,32.4065,32.4639,5900.0
2011-01-26 14:00:00,39.63,39.69,39.54,39.66,16800.0,32.4721,32.5212,32.3983,32.4967,16800.0
2011-01-26 14:30:00,39.64,39.8,39.62,39.76,14200.0,32.4803,32.6114,32.4639,32.5786,14200.0
2011-01-26 15:00:00,39.75,39.78,39.66,39.71,13400.0,32.5704,32.595,32.4967,32.5376,13400.0
2011-01-26 15:30:00,39.7,39.7,39.6,39.64,27400.0,32.5294,32.5294,32.4475,32.4803,27400.0
2011-01-27 09:30:00,39.64,39.76,39.59,39.72,8900.0,32.4803,32.5786,32.4393,32.5458,8900.0
2011-01-27 10:00:00,39.75,39.75,39.58,39.72,6700.0,32.5704,32.5704,32.4311,32.5458,6700.0
2011-01-27 10:30:00,39.74,39.79,39.59,39.76,7000.0,32.5622,32.6032,32.4393,32.5786,7000.0
2011-01-27 11:00:00,39.74,39.74,39.51,39.59,4900.0,32.5622,32.5622,32.3737,32.4393,4900.0
2011-01-27 11:30:00,39.59,39.77,39.56,39.76,6000.0,32.4393,32.5868,32.4147,32.5786,6000.0
2011-01-27 12:00:00,39.75,39.86,39.75,39.82,4100.0,32.5704,32.6605,32.5704,32.6278,4100.0
2011-01-27 12:30:00,39.83,39.91,39.83,39.88,4400.0,32.6359,32.7015,32.6359,32.6769,4400.0
2011-01-27 13:00:00,39.89,39.97,39.89,39.94,5700.0,32.6851,32.7507,32.6851,32.7261,5700.0
2011-01-27 13:30:00,39.93,39.93,39.86,39.88,5000.0,32.7179,32.7179,32.6605,32.6769,5000.0
2011-01-27 14:00:00,39.89,39.89,39.69,39.69,7200.0,32.6851,32.6851,32.5212,32.5212,7200.0
2011-01-27 14:30:00,39.69,39.84,39.68,39.83,15000.0,32.5212,32.6441,32.513,32.6359,15000.0
2011-01-27 15:00:00,39.85,39.86,39.77,39.85,8100.0,32.6523,32.6605,32.5868,32.6523,8100.0
2011-01-27 15:30:00,39.85,39.91,39.78,39.81,39800.0,32.6523,32.7015,32.595,32.6196,39800.0
2011-01-28 09:30:00,39.89,40.12,39.82,40.02,14900.0,32.6851,32.8736,32.6278,32.7916,14900.0
2011-01-28 10:00:00,39.93,39.93,39.52,39.52,9800.0,32.7179,32.7179,32.3819,32.3819,9800.0
2011-01-28 10:30:00,39.46,39.62,39.36,39.44,11600.0,32.3328,32.4639,32.2508,32.3164,11600.0
2011-01-28 11:00:00,39.36,39.41,39.26,39.38,5700.0,32.2508,32.2918,32.1689,32.2672,5700.0
2011-01-28 11:30:00,39.32,39.32,38.99,39.02,7600.0,32.2181,32.2181,31.9477,31.9722,7600.0
2011-01-28 12:00:00,39.02,39.12,38.91,39.08,23600.0,31.9722,32.0542,31.8821,32.0214,23600.0
2011-01-28 12:30:00,39.07,39.29,39.04,39.22,11700.0,32.0132,32.1935,31.9886,32.1361,11700.0
2011-01-28 13:00:00,39.23,39.23,39.07,39.09,22200.0,32.1443,32.1443,32.0132,32.0296,22200.0
2011-01-28 13:30:00,39.11,39.21,39.05,39.21,20200.0,32.046,32.1279,31.9968,32.1279,20200.0
2011-01-28 14:00:00,39.2,39.2,39.11,39.18,8200.0,32.1197,32.1197,32.046,32.1033,8200.0
2011-01-28 14:30:00,39.18,39.24,39.14,39.16,19800.0,32.1033,32.1525,32.0706,32.087,19800.0
2011-01-28 15:00:00,39.17,39.19,38.99,38.99,19600.0,32.0952,32.1115,31.9477,31.9477,19600.0
2011-01-28 15:30:00,38.99,39.03,38.93,38.95,45700.0,31.9477,31.9804,31.8985,31.9149,45700.0
2011-01-31 09:30:00,39.12,39.51,39.05,39.43,17500.0,32.0542,32.3737,31.9968,32.3082,17500.0
2011-01-31 10:00:00,39.4,39.64,39.39,39.64,16600.0,32.2836,32.4803,32.2754,32.4803,16600.0
2011-01-31 10:30:00,39.63,39.72,39.57,39.68,7300.0,32.4721,32.5458,32.4229,32.513,7300.0
2011-01-31 11:00:00,39.72,39.72,39.6,39.65,6000.0,32.5458,32.5458,32.4475,32.4885,6000.0
2011-01-31 11:30:00,39.68,39.72,39.66,39.71,13400.0,32.513,32.5458,32.4967,32.5376,13400.0
2011-01-31 12:00:00,39.72,39.84,39.7,39.84,9600.0,32.5458,32.6441,32.5294,32.6441,9600.0
2011-01-31 12:30:00,39.83,39.83,39.68,39.77,18100.0,32.6359,32.6359,32.513,32.5868,18100.0
2011-01-31 13:00:00,39.76,39.84,39.74,39.84,9700.0,32.5786,32.6441,32.5622,32.6441,9700.0
2011-01-31 13:30:00,39.82,39.91,39.77,39.9,10000.0,32.6278,32.7015,32.5868,32.6933,10000.0
2011-01-31 14:00:00,39.9,39.9,39.75,39.75,11200.0,32.6933,32.6933,32.5704,32.5704,11200.0
2011-01-31 14:30:00,39.68,39.7,39.58,39.63,24100.0,32.513,32.5294,32.4311,32.4721,24100.0
2011-01-31 15:00:00,39.63,39.71,39.6,39.61,20500.0,32.4721,32.5376,32.4475,32.4557,20500.0
2011-01-31 15:30:00,39.64,39.72,39.59,39.63,52400.0,32.4803,32.5458,32.4393,32.4721,52400.0
2011-02-01 09:30:00,40.06,40.06,39.74,39.83,27500.0,32.8244,32.8244,32.5622,32.6359,27500.0
2011-02-01 10:00:00,39.85,40.03,39.78,40.01,23100.0,32.6523,32.7998,32.595,32.7834,23100.0
2011-02-01 10:30:00,40.01,40.15,39.96,40.14,11100.0,32.7834,32.8981,32.7425,32.89,11100.0
2011-02-01 11:00:00,40.16,40.23,40.11,40.13,18700.0,32.9063,32.9637,32.8654,32.8818,18700.0
2011-02-01 11:30:00,40.13,40.4,40.13,40.4,14300.0,32.8818,33.103,32.8818,33.103,14300.0
2011-02-01 12:00:00,40.39,40.49,40.26,40.44,13000.0,33.0948,33.1767,32.9883,33.1358,13000.0
2011-02-01 12:30:00,40.44,40.55,40.37,40.55,17200.0,33.1358,33.2259,33.0784,33.2259,17200.0
2011-02-01 13:00:00,40.54,40.57,40.48,40.57,10500.0,33.2177,33.2423,33.1685,33.2423,10500.0
2011-02-01 13:30:00,40.56,40.57,40.46,40.48,10700.0,33.2341,33.2423,33.1522,33.1685,10700.0
2011-02-01 14:00:00,40.49,40.5,40.38,40.38,11800.0,33.1767,33.1849,33.0866,33.0866,11800.0
2011-02-01 14:30:00,40.38,40.48,40.34,40.48,14600.0,33.0866,33.1685,33.0538,33.1685,14600.0
2011-02-01 15:00:00,40.46,40.51,40.41,40.49,22000.0,33.1522,33.1931,33.1112,33.1767,22000.0
2011-02-01 15:30:00,40.5,40.56,40.4,40.43,39500.0,33.1849,33.2341,33.103,33.1276,39500.0
2011-02-02 09:30:00,40.42,40.42,40.14,40.33,9800.0,33.1194,33.1194,32.89,33.0456,9800.0
2011-02-02 10:00:00,40.33,40.35,40.16,40.34,11900.0,33.0456,33.062,32.9063,33.0538,11900.0
2011-02-02 10:30:00,40.38,40.48,40.32,40.48,14300.0,33.0866,33.1685,33.0374,33.1685,14300.0
2011-02-02 11:00:00,40.46,40.48,40.29,40.34,15800.0,33.1522,33.1685,33.0129,33.0538,15800.0
2011-02-02 11:30:00,40.36,40.48,40.35,40.45,13400.0,33.0702,33.1685,33.062,33.144,13400.0
2011-02-02 12:00:00,40.45,40.46,40.3,40.3,11100.0,33.144,33.1522,33.0211,33.0211,11100.0
2011-02-02 12:30:00,40.3,40.43,40.29,40.39,12600.0,33.0211,33.1276,33.0129,33.0948,12600.0
2011-02-02 13:00:00,40.39,40.44,40.34,40.44,9800.0,33.0948,33.1358,33.0538,33.1358,9800.0
2011-02-02 13:30:00,40.42,40.48,40.35,40.42,16300.0,33.1194,33.1685,33.062,33.1194,16300.0
2011-02-02 14:00:00,40.43,40.59,40.38,40.59,30100.0,33.1276,33.2587,33.0866,33.2587,30100.0
2011-02-02 14:30:00,40.59,40.59,40.47,40.47,48400.0,33.2587,33.2587,33.1603,33.1603,48400.0
2011-02-02 15:00:00,40.5,40.51,40.46,40.47,23400.0,33.1849,33.1931,33.1522,33.1603,23400.0
2011-02-02 15:30:00,40.46,40.5,40.32,40.35,69000.0,33.1522,33.1849,33.0374,33.062,69000.0
2011-02-03 09:30:00,40.42,40.42,39.28,39.89,44800.0,33.1194,33.1194,32.1853,32.6851,44800.0
2011-02-03 10:00:00,39.9,40.3,39.8,40.3,52300.0,32.6933,33.0211,32.6114,33.0211,52300.0
2011-02-03 10:30:00,40.3,40.3,40.16,40.24,19500.0,33.0211,33.0211,32.9063,32.9719,19500.0
2011-02-03 11:00:00,40.17,40.22,39.94,40.0,17100.0,32.9145,32.9555,32.7261,32.7752,17100.0
2011-02-03 11:30:00,40.02,40.19,39.93,40.19,12200.0,32.7916,32.9309,32.7179,32.9309,12200.0
2011-02-03 12:00:00,40.17,40.18,40.07,40.18,21700.0,32.9145,32.9227,32.8326,32.9227,21700.0
2011-02-03 12:30:00,40.15,40.15,40.0,40.03,16400.0,32.8981,32.8981,32.7752,32.7998,16400.0
2011-02-03 13:00:00,40.04,40.12,39.94,39.97,14500.0,32.808,32.8736,32.7261,32.7507,14500.0
2011-02-03 13:30:00,39.99,40.11,39.92,40.11,17900.0,32.767,32.8654,32.7097,32.8654,17900.0
2011-02-03 14:00:00,40.11,40.2,39.99,40.09,23100.0,32.8654,32.9391,32.767,32.849,23100.0
2011-02-03 14:30:00,40.09,40.21,39.97,40.19,19800.0,32.849,32.9473,32.7507,32.9309,19800.0
2011-02-03 15:00:00,40.17,40.4,40.17,40.3,28400.0,32.9145,33.103,32.9145,33.0211,28400.0
2011-02-03 15:30:00,40.27,40.3,40.19,40.22,90600.0,32.9965,33.0211,32.9309,32.9555,90600.0
2011-02-04 09:30:00,40.2,40.49,40.0,40.43,83500.0,32.9391,33.1767,32.7752,33.1276,83500.0
2011-02-04 10:00:00,40.49,40.75,40.49,40.72,11900.0,33.1767,33.3898,33.1767,33.3652,11900.0
2011-02-04 10:30:00,40.7,40.75,40.49,40.52,16200.0,33.3488,33.3898,33.1767,33.2013,16200.0
2011-02-04 11:00:00,40.52,40.58,40.46,40.49,10700.0,33.2013,33.2505,33.1522,33.1767,10700.0
2011-02-04 11:30:00,40.48,40.53,40.48,40.49,8700.0,33.1685,33.2095,33.1685,33.1767,8700.0
2011-02-04 12:00:00,40.49,40.59,40.49,40.55,11700.0,33.1767,33.2587,33.1767,33.2259,11700.0
2011-02-04 12:30:00,40.55,40.66,40.55,40.63,12800.0,33.2259,33.316,33.2259,33.2915,12800.0
2011-02-04 13:00:00,40.63,40.73,40.6,40.67,7800.0,33.2915,33.3734,33.2669,33.3242,7800.0
2011-02-04 13:30:00,40.68,40.82,40.67,40.81,9100.0,33.3324,33.4471,33.3242,33.4389,9100.0
2011-02-04 14:00:00,40.81,40.81,40.69,40.8,9700.0,33.4389,33.4389,33.3406,33.4307,9700.0
2011-02-04 14:30:00,40.77,40.82,40.7,40.79,13200.0,33.4062,33.4471,33.3488,33.4226,13200.0
2011-02-04 15:00:00,40.8,40.84,40.76,40.81,15600.0,33.4307,33.4635,33.398,33.4389,15600.0
2011-02-04 15:30:00,40.8,40.82,40.7,40.73,49700.0,33.4307,33.4471,33.3488,33.3734,49700.0
2011-02-07 09:30:00,40.89,41.08,40.69,40.99,33300.0,33.5045,33.6602,33.3406,33.5864,33300.0
2011-02-07 10:00:00,41.05,41.36,41.05,41.33,14400.0,33.6356,33.8896,33.6356,33.865,14400.0
2011-02-07 10:30:00,41.31,41.45,41.27,41.42,16700.0,33.8486,33.9633,33.8159,33.9388,16700.0
2011-02-07 11:00:00,41.42,41.49,41.37,41.43,7100.0,33.9388,33.9961,33.8978,33.947,7100.0
2011-02-07 11:30:00,41.45,41.47,41.38,41.42,8600.0,33.9633,33.9797,33.906,33.9388,8600.0
2011-02-07 12:00:00,41.42,41.42,41.28,41.34,6000.0,33.9388,33.9388,33.824,33.8732,6000.0
2011-02-07 12:30:00,41.35,41.46,41.34,41.41,14000.0,33.8814,33.9715,33.8732,33.9306,14000.0
2011-02-07 13:00:00,41.41,41.5,41.4,41.48,13900.0,33.9306,34.0043,33.9224,33.9879,13900.0
2011-02-07 13:30:00,41.47,41.6,41.44,41.57,38300.0,33.9797,34.0862,33.9551,34.0617,38300.0
2011-02-07 14:00:00,41.58,41.6,41.43,41.43,28100.0,34.0699,34.0862,33.947,33.947,28100.0
2011-02-07 14:30:00,41.43,41.43,41.17,41.29,35400.0,33.947,33.947,33.7339,33.8322,35400.0
2011-02-07 15:00:00,41.25,41.36,41.25,41.26,30400.0,33.7995,33.8896,33.7995,33.8077,30400.0
2011-02-07 15:30:00,41.27,41.29,41.15,41.22,74200.0,33.8159,33.8322,33.7175,33.7749,74200.0
2011-02-08 09:30:00,41.03,41.28,40.97,40.99,46400.0,33.6192,33.824,33.57,33.5864,46400.0
2011-02-08 10:00:00,40.99,41.09,40.94,41.01,37600.0,33.5864,33.6684,33.5455,33.6028,37600.0
2011-02-08 10:30:00,41.02,41.02,40.91,40.93,17900.0,33.611,33.611,33.5209,33.5373,17900.0
2011-02-08 11:00:00,40.94,40.97,40.85,40.94,24800.0,33.5455,33.57,33.4717,33.5455,24800.0
2011-02-08 11:30:00,40.94,41.0,40.93,40.99,22900.0,33.5455,33.5946,33.5373,33.5864,22900.0
2011-02-08 12:00:00,40.99,41.07,40.99,41.05,16200.0,33.5864,33.652,33.5864,33.6356,16200.0
2011-02-08 12:30:00,41.04,41.1,41.03,41.03,10500.0,33.6274,33.6766,33.6192,33.6192,10500.0
2011-02-08 13:00:00,41.02,41.04,40.95,40.95,11400.0,33.611,33.6274,33.5537,33.5537,11400.0
2011-02-08 13:30:00,40.96,41.01,40.91,40.96,19400.0,33.5618,33.6028,33.5209,33.5618,19400.0
2011-02-08 14:00:00,40.96,41.04,40.96,41.04,10600.0,33.5618,33.6274,33.5618,33.6274,10600.0
2011-02-08 14:30:00,41.04,41.1,41.0,41.01,20500.0,33.6274,33.6766,33.5946,33.6028,20500.0
2011-02-08 15:00:00,41.0,41.1,40.98,41.06,23800.0,33.5946,33.6766,33.5782,33.6438,23800.0
2011-02-08 15:30:00,41.05,41.19,41.05,41.17,46000.0,33.6356,33.7503,33.6356,33.7339,46000.0
2011-02-09 09:30:00,41.2,41.2,40.7,40.8,34000.0,33.7585,33.7585,33.3488,33.4307,34000.0
2011-02-09 10:00:00,40.82,40.96,40.81,40.94,14300.0,33.4471,33.5618,33.4389,33.5455,14300.0
2011-02-09 10:30:00,40.94,41.18,40.9,41.18,51800.0,33.5455,33.7421,33.5127,33.7421,51800.0
2011-02-09 11:00:00,41.18,41.25,40.99,41.0,23700.0,33.7421,33.7995,33.5864,33.5946,23700.0
2011-02-09 11:30:00,41.0,41.04,40.99,41.01,19900.0,33.5946,33.6274,33.5864,33.6028,19900.0
2011-02-09 12:00:00,41.0,41.08,41.0,41.08,22500.0,33.5946,33.6602,33.5946,33.6602,22500.0
2011-02-09 12:30:00,41.08,41.23,41.08,41.19,31700.0,33.6602,33.7831,33.6602,33.7503,31700.0
2011-02-09 13:00:00,41.19,41.4,41.18,41.39,22700.0,33.7503,33.9224,33.7421,33.9142,22700.0
2011-02-09 13:30:00,41.38,41.41,41.34,41.37,24600.0,33.906,33.9306,33.8732,33.8978,24600.0
2011-02-09 14:00:00,41.36,41.36,41.22,41.23,40400.0,33.8896,33.8896,33.7749,33.7831,40400.0
2011-02-09 14:30:00,41.22,41.24,41.12,41.16,26900.0,33.7749,33.7913,33.6929,33.7257,26900.0
2011-02-09 15:00:00,41.16,41.24,41.16,41.19,37600.0,33.7257,33.7913,33.7257,33.7503,37600.0
2011-02-09 15:30:00,41.2,41.25,41.13,41.25,110600.0,33.7585,33.7995,33.7011,33.7995,110600.0
2011-02-10 09:30:00,41.02,41.45,41.02,41.35,26700.0,33.611,33.9633,33.611,33.8814,26700.0
2011-02-10 10:00:00,41.39,41.64,41.24,41.6,30800.0,33.9142,34.119,33.7913,34.0862,30800.0
2011-02-10 10:30:00,41.59,41.67,41.52,41.53,21600.0,34.0781,34.1436,34.0207,34.0289,21600.0
2011-02-10 11:00:00,41.48,41.57,41.44,41.57,27900.0,33.9879,34.0617,33.9551,34.0617,27900.0
2011-02-10 11:30:00,41.59,41.77,41.59,41.76,15900.0,34.0781,34.2255,34.0781,34.2174,15900.0
2011-02-10 12:00:00,41.76,41.8,41.73,41.75,22700.0,34.2174,34.2501,34.1928,34.2092,22700.0
2011-02-10 12:30:00,41.76,41.82,41.71,41.77,46500.0,34.2174,34.2665,34.1764,34.2255,46500.0
2011-02-10 13:00:00,41.76,41.88,41.73,41.78,60300.0,34.2174,34.3157,34.1928,34.2337,60300.0
2011-02-10 13:30:00,41.77,41.91,41.77,41.88,24600.0,34.2255,34.3403,34.2255,34.3157,24600.0
2011-02-10 14:00:00,41.88,42.04,41.86,42.01,90300.0,34.3157,34.4468,34.2993,34.4222,90300.0
2011-02-10 14:30:00,42.01,42.05,41.94,41.97,93800.0,34.4222,34.455,34.3648,34.3894,93800.0
2011-02-10 15:00:00,41.96,42.03,41.96,41.99,44100.0,34.3812,34.4386,34.3812,34.4058,44100.0
2011-02-10 15:30:00,42.0,42.05,41.89,41.99,102800.0,34.414,34.455,34.3239,34.4058,102800.0
2011-02-11 09:30:00,41.66,41.9,41.66,41.88,39500.0,34.1354,34.3321,34.1354,34.3157,39500.0
2011-02-11 10:00:00,41.9,42.07,41.87,42.07,16100.0,34.3321,34.4714,34.3075,34.4714,16100.0
2011-02-11 10:30:00,42.07,42.14,42.01,42.08,42600.0,34.4714,34.5287,34.4222,34.4796,42600.0
2011-02-11 11:00:00,42.11,42.29,42.07,42.24,31600.0,34.5041,34.6516,34.4714,34.6107,31600.0
2011-02-11 11:30:00,42.24,42.26,42.13,42.2,15200.0,34.6107,34.627,34.5205,34.5779,15200.0
2011-02-11 12:00:00,42.2,42.2,42.02,42.04,14400.0,34.5779,34.5779,34.4304,34.4468,14400.0
2011-02-11 12:30:00,42.03,42.11,42.0,42.1,21700.0,34.4386,34.5041,34.414,34.4959,21700.0
2011-02-11 13:00:00,42.08,42.17,42.08,42.11,6600.0,34.4796,34.5533,34.4796,34.5041,6600.0
2011-02-11 13:30:00,42.11,42.17,42.09,42.15,5800.0,34.5041,34.5533,34.4877,34.5369,5800.0
2011-02-11 14:00:00,42.15,42.19,42.09,42.19,15100.0,34.5369,34.5697,34.4877,34.5697,15100.0
2011-02-11 14:30:00,42.19,42.24,42.17,42.21,60700.0,34.5697,34.6107,34.5533,34.5861,60700.0
2011-02-11 15:00:00,42.21,42.23,42.19,42.19,19300.0,34.5861,34.6025,34.5697,34.5697,19300.0
2011-02-11 15:30:00,42.2,42.22,42.11,42.19,41600.0,34.5779,34.5943,34.5041,34.5697,41600.0
2011-02-14 09:30:00,42.15,42.33,41.97,42.02,23200.0,34.5369,34.6844,34.3894,34.4304,23200.0
2011-02-14 10:00:00,42.01,42.04,41.94,41.98,9300.0,34.4222,34.4468,34.3648,34.3976,9300.0
2011-02-14 10:30:00,41.99,42.06,41.77,41.78,21100.0,34.4058,34.4632,34.2255,34.2337,21100.0
2011-02-14 11:00:00,41.85,42.06,41.82,42.06,4500.0,34.2911,34.4632,34.2665,34.4632,4500.0
2011-02-14 11:30:00,42.0,42.08,41.97,42.08,6600.0,34.414,34.4796,34.3894,34.4796,6600.0
2011-02-14 12:00:00,42.09,42.09,42.0,42.05,7300.0,34.4877,34.4877,34.414,34.455,7300.0
2011-02-14 12:30:00,42.08,42.08,41.98,42.01,6700.0,34.4796,34.4796,34.3976,34.4222,6700.0
2011-02-14 13:00:00,42.02,42.06,41.98,41.99,5300.0,34.4304,34.4632,34.3976,34.4058,5300.0
2011-02-14 13:30:00,42.03,42.05,41.99,42.02,8600.0,34.4386,34.455,34.4058,34.4304,8600.0
2011-02-14 14:00:00,42.01,42.05,41.98,42.04,4700.0,34.4222,34.455,34.3976,34.4468,4700.0
2011-02-14 14:30:00,42.03,42.07,42.01,42.05,15400.0,34.4386,34.4714,34.4222,34.455,15400.0
2011-02-14 15:00:00,42.06,42.12,42.05,42.05,15100.0,34.4632,34.5123,34.455,34.455,15100.0
2011-02-14 15:30:00,42.07,42.08,41.98,42.02,70300.0,34.4714,34.4796,34.3976,34.4304,70300.0
2011-02-15 09:30:00,41.95,42.1,41.81,41.93,30700.0,34.373,34.4959,34.2583,34.3566,30700.0
2011-02-15 10:00:00,41.93,41.93,41.73,41.73,5300.0,34.3566,34.3566,34.1928,34.1928,5300.0
2011-02-15 10:30:00,41.74,41.79,41.72,41.79,7500.0,34.201,34.2419,34.1846,34.2419,7500.0
2011-02-15 11:00:00,41.77,41.9,41.76,41.88,6800.0,34.2255,34.3321,34.2174,34.3157,6800.0
2011-02-15 11:30:00,41.86,41.87,41.78,41.79,5400.0,34.2993,34.3075,34.2337,34.2419,5400.0
2011-02-15 12:00:00,41.8,41.95,41.76,41.95,7200.0,34.2501,34.373,34.2174,34.373,7200.0
2011-02-15 12:30:00,41.95,42.01,41.95,41.98,9700.0,34.373,34.4222,34.373,34.3976,9700.0
2011-02-15 13:00:00,41.97,41.98,41.9,41.92,5500.0,34.3894,34.3976,34.3321,34.3485,5500.0
2011-02-15 13:30:00,41.93,41.96,41.88,41.89,6500.0,34.3566,34.3812,34.3157,34.3239,6500.0
2011-02-15 14:00:00,41.88,41.89,41.76,41.76,6900.0,34.3157,34.3239,34.2174,34.2174,6900.0
2011-02-15 14:30:00,41.76,41.84,41.73,41.84,9100.0,34.2174,34.2829,34.1928,34.2829,9100.0
2011-02-15 15:00:00,41.83,41.87,41.82,41.83,9700.0,34.2747,34.3075,34.2665,34.2747,9700.0
2011-02-15 15:30:00,41.83,41.87,41.76,41.79,34500.0,34.2747,34.3075,34.2174,34.2419,34500.0
2011-02-16 09:30:00,41.85,42.17,41.78,41.94,41600.0,34.2911,34.5533,34.2337,34.3648,41600.0
2011-02-16 10:00:00,41.94,42.02,41.79,41.96,14600.0,34.3648,34.4304,34.2419,34.3812,14600.0
2011-02-16 10:30:00,41.97,42.0,41.94,41.96,15500.0,34.3894,34.414,34.3648,34.3812,15500.0
2011-02-16 11:00:00,41.97,41.98,41.88,41.88,7100.0,34.3894,34.3976,34.3157,34.3157,7100.0
2011-02-16 11:30:00,41.86,41.89,41.79,41.88,5400.0,34.2993,34.3239,34.2419,34.3157,5400.0
2011-02-16 12:00:00,41.84,41.84,41.61,41.77,6400.0,34.2829,34.2829,34.0944,34.2255,6400.0
2011-02-16 12:30:00,41.78,41.79,41.73,41.74,8100.0,34.2337,34.2419,34.1928,34.201,8100.0
2011-02-16 13:00:00,41.75,41.81,41.71,41.71,8600.0,34.2092,34.2583,34.1764,34.1764,8600.0
2011-02-16 13:30:00,41.71,41.89,41.71,41.89,5500.0,34.1764,34.3239,34.1764,34.3239,5500.0
2011-02-16 14:00:00,41.86,41.89,41.81,41.82,20200.0,34.2993,34.3239,34.2583,34.2665,20200.0
2011-02-16 14:30:00,41.82,41.95,41.82,41.94,12200.0,34.2665,34.373,34.2665,34.3648,12200.0
2011-02-16 15:00:00,41.94,41.99,41.93,41.96,18800.0,34.3648,34.4058,34.3566,34.3812,18800.0
2011-02-16 15:30:00,41.97,41.98,41.88,41.9,41000.0,34.3894,34.3976,34.3157,34.3321,41000.0
2011-02-17 09:30:00,41.79,41.99,41.72,41.97,16800.0,34.2419,34.4058,34.1846,34.3894,16800.0
2011-02-17 10:00:00,41.97,42.05,41.94,42.01,17100.0,34.3894,34.455,34.3648,34.4222,17100.0
2011-02-17 10:30:00,42.01,42.03,41.97,42.01,11400.0,34.4222,34.4386,34.3894,34.4222,11400.0
2011-02-17 11:00:00,42.02,42.12,42.0,42.1,31800.0,34.4304,34.5123,34.414,34.4959,31800.0
2011-02-17 11:30:00,42.13,42.31,42.1,42.21,27200.0,34.5205,34.668,34.4959,34.5861,27200.0
2011-02-17 12:00:00,42.17,42.19,41.98,42.03,7900.0,34.5533,34.5697,34.3976,34.4386,7900.0
2011-02-17 12:30:00,42.03,42.07,42.0,42.03,14200.0,34.4386,34.4714,34.414,34.4386,14200.0
2011-02-17 13:00:00,42.02,42.06,41.98,42.02,28800.0,34.4304,34.4632,34.3976,34.4304,28800.0
2011-02-17 13:30:00,42.02,42.05,41.96,41.97,18300.0,34.4304,34.455,34.3812,34.3894,18300.0
2011-02-17 14:00:00,41.98,41.98,41.88,41.9,24300.0,34.3976,34.3976,34.3157,34.3321,24300.0
2011-02-17 14:30:00,41.87,41.92,41.87,41.91,8200.0,34.3075,34.3485,34.3075,34.3403,8200.0
2011-02-17 15:00:00,41.92,42.0,41.91,42.0,22900.0,34.3485,34.414,34.3403,34.414,22900.0
2011-02-17 15:30:00,41.99,42.03,41.94,41.95,37000.0,34.4058,34.4386,34.3648,34.373,37000.0
2011-02-18 09:30:00,41.98,42.29,41.8,41.87,48200.0,34.3976,34.6516,34.2501,34.3075,48200.0
2011-02-18 10:00:00,41.86,42.05,41.86,41.96,20300.0,34.2993,34.455,34.2993,34.3812,20300.0
2011-02-18 10:30:00,41.96,41.98,41.92,41.93,6900.0,34.3812,34.3976,34.3485,34.3566,6900.0
2011-02-18 11:00:00,41.93,42.02,41.9,42.02,14600.0,34.3566,34.4304,34.3321,34.4304,14600.0
2011-02-18 11:30:00,42.03,42.15,42.03,42.1,8000.0,34.4386,34.5369,34.4386,34.4959,8000.0
2011-02-18 12:00:00,42.1,42.15,42.08,42.11,5500.0,34.4959,34.5369,34.4796,34.5041,5500.0
2011-02-18 12:30:00,42.11,42.12,42.03,42.05,6600.0,34.5041,34.5123,34.4386,34.455,6600.0
2011-02-18 13:00:00,42.05,42.05,42.0,42.0,9700.0,34.455,34.455,34.414,34.414,9700.0
2011-02-18 13:30:00,42.0,42.04,41.97,42.04,11500.0,34.414,34.4468,34.3894,34.4468,11500.0
2011-02-18 14:00:00,42.04,42.04,41.92,41.96,21400.0,34.4468,34.4468,34.3485,34.3812,21400.0
2011-02-18 14:30:00,41.94,42.03,41.93,42.0,8000.0,34.3648,34.4386,34.3566,34.414,8000.0
2011-02-18 15:00:00,41.99,42.02,41.98,42.0,8800.0,34.4058,34.4304,34.3976,34.414,8800.0
2011-02-18 15:30:00,42.0,42.11,41.96,42.07,71900.0,34.414,34.5041,34.3812,34.4714,71900.0
2011-02-22 09:30:00,41.73,41.85,41.45,41.85,26100.0,34.1928,34.2911,33.9633,34.2911,26100.0
2011-02-22 10:00:00,41.84,41.98,41.67,41.7,30000.0,34.2829,34.3976,34.1436,34.1682,30000.0
2011-02-22 10:30:00,41.65,41.81,41.58,41.68,9800.0,34.1272,34.2583,34.0699,34.1518,9800.0
2011-02-22 11:00:00,41.68,41.69,41.42,41.43,10600.0,34.1518,34.16,33.9388,33.947,10600.0
2011-02-22 11:30:00,41.43,41.47,41.33,41.47,14400.0,33.947,33.9797,33.865,33.9797,14400.0
2011-02-22 12:00:00,41.45,41.45,41.35,41.4,14800.0,33.9633,33.9633,33.8814,33.9224,14800.0
2011-02-22 12:30:00,41.4,41.44,41.16,41.27,25600.0,33.9224,33.9551,33.7257,33.8159,25600.0
2011-02-22 13:00:00,41.26,41.29,41.12,41.19,16000.0,33.8077,33.8322,33.6929,33.7503,16000.0
2011-02-22 13:30:00,41.18,41.22,41.05,41.13,14600.0,33.7421,33.7749,33.6356,33.7011,14600.0
2011-02-22 14:00:00,41.13,41.17,41.07,41.13,14600.0,33.7011,33.7339,33.652,33.7011,14600.0
2011-02-22 14:30:00,41.17,41.26,41.07,41.07,12100.0,33.7339,33.8077,33.652,33.652,12100.0
2011-02-22 15:00:00,41.07,41.12,40.88,40.9,34400.0,33.652,33.6929,33.4963,33.5127,34400.0
2011-02-22 15:30:00,40.91,40.92,40.8,40.89,72700.0,33.5209,33.5291,33.4307,33.5045,72700.0
2011-02-23 09:30:00,40.96,41.25,40.67,40.68,33400.0,33.5618,33.7995,33.3242,33.3324,33400.0
2011-02-23 10:00:00,40.68,40.76,40.42,40.58,12800.0,33.3324,33.398,33.1194,33.2505,12800.0
2011-02-23 10:30:00,40.6,40.6,40.32,40.39,7600.0,33.2669,33.2669,33.0374,33.0948,7600.0
2011-02-23 11:00:00,40.38,40.44,40.33,40.33,20000.0,33.0866,33.1358,33.0456,33.0456,20000.0
2011-02-23 11:30:00,40.3,40.34,40.08,40.08,49000.0,33.0211,33.0538,32.8408,32.8408,49000.0
2011-02-23 12:00:00,40.09,40.09,39.61,39.71,17300.0,32.849,32.849,32.4557,32.5376,17300.0
2011-02-23 12:30:00,39.74,39.76,39.59,39.63,18800.0,32.5622,32.5786,32.4393,32.4721,18800.0
2011-02-23 13:00:00,39.62,39.66,39.41,39.61,22200.0,32.4639,32.4967,32.2918,32.4557,22200.0
2011-02-23 13:30:00,39.59,39.77,39.54,39.77,18800.0,32.4393,32.5868,32.3983,32.5868,18800.0
2011-02-23 14:00:00,39.74,39.96,39.74,39.87,23000.0,32.5622,32.7425,32.5622,32.6687,23000.0
2011-02-23 14:30:00,39.87,39.96,39.75,39.96,25900.0,32.6687,32.7425,32.5704,32.7425,25900.0
2011-02-23 15:00:00,39.95,40.03,39.88,39.98,25500.0,32.7343,32.7998,32.6769,32.7589,25500.0
2011-02-23 15:30:00,39.97,40.03,39.79,39.84,55900.0,32.7507,32.7998,32.6032,32.6441,55900.0
2011-02-24 09:30:00,39.76,40.06,39.4,40.04,39000.0,32.5786,32.8244,32.2836,32.808,39000.0
2011-02-24 10:00:00,40.02,40.31,39.85,40.24,11600.0,32.7916,33.0292,32.6523,32.9719,11600.0
2011-02-24 10:30:00,40.22,40.22,39.91,39.93,11900.0,32.9555,32.9555,32.7015,32.7179,11900.0
2011-02-24 11:00:00,39.93,40.0,39.77,39.81,12400.0,32.7179,32.7752,32.5868,32.6196,12400.0
2011-02-24 11:30:00,39.8,39.81,39.36,39.61,24500.0,32.6114,32.6196,32.2508,32.4557,24500.0
2011-02-24 12:00:00,39.59,39.64,39.37,39.46,19000.0,32.4393,32.4803,32.259,32.3328,19000.0
2011-02-24 12:30:00,39.45,39.74,39.38,39.68,42100.0,32.3246,32.5622,32.2672,32.513,42100.0
2011-02-24 13:00:00,39.68,39.82,39.59,39.65,18300.0,32.513,32.6278,32.4393,32.4885,18300.0
2011-02-24 13:30:00,39.64,39.72,39.46,39.58,44300.0,32.4803,32.5458,32.3328,32.4311,44300.0
2011-02-24 14:00:00,39.57,39.81,39.57,39.77,19100.0,32.4229,32.6196,32.4229,32.5868,19100.0
2011-02-24 14:30:00,39.73,39.82,39.66,39.75,23300.0,32.554,32.6278,32.4967,32.5704,23300.0
2011-02-24 15:00:00,39.76,39.93,39.72,39.85,32600.0,32.5786,32.7179,32.5458,32.6523,32600.0
2011-02-24 15:30:00,39.85,39.92,39.7,39.8,71400.0,32.6523,32.7097,32.5294,32.6114,71400.0
2011-02-25 09:30:00,39.9,40.4,39.9,40.38,45800.0,32.6933,33.103,32.6933,33.0866,45800.0
2011-02-25 10:00:00,40.35,40.52,40.35,40.42,16900.0,33.062,33.2013,33.062,33.1194,16900.0
2011-02-25 10:30:00,40.43,40.62,40.37,40.59,28000.0,33.1276,33.2833,33.0784,33.2587,28000.0
2011-02-25 11:00:00,40.58,40.74,40.56,40.57,57000.0,33.2505,33.3816,33.2341,33.2423,57000.0
2011-02-25 11:30:00,40.59,40.71,40.52,40.62,29900.0,33.2587,33.357,33.2013,33.2833,29900.0
2011-02-25 12:00:00,40.61,40.91,40.6,40.91,29800.0,33.2751,33.5209,33.2669,33.5209,29800.0
2011-02-25 12:30:00,40.9,40.94,40.8,40.89,19100.0,33.5127,33.5455,33.4307,33.5045,19100.0
2011-02-25 13:00:00,40.91,41.0,40.87,40.91,18500.0,33.5209,33.5946,33.4881,33.5209,18500.0
2011-02-25 13:30:00,40.91,40.94,40.85,40.85,23200.0,33.5209,33.5455,33.4717,33.4717,23200.0
2011-02-25 14:00:00,40.85,40.95,40.82,40.87,22100.0,33.4717,33.5537,33.4471,33.4881,22100.0
2011-02-25 14:30:00,40.87,40.92,40.82,40.87,24500.0,33.4881,33.5291,33.4471,33.4881,24500.0
2011-02-25 15:00:00,40.87,40.98,40.83,40.95,30000.0,33.4881,33.5782,33.4553,33.5537,30000.0
2011-02-25 15:30:00,40.94,41.05,40.89,41.05,63900.0,33.5455,33.6356,33.5045,33.6356,63900.0
2011-02-28 09:30:00,41.07,41.5,41.07,41.49,25100.0,33.652,34.0043,33.652,33.9961,25100.0
2011-02-28 10:00:00,41.49,41.64,41.47,41.6,17100.0,33.9961,34.119,33.9797,34.0862,17100.0
2011-02-28 10:30:00,41.6,41.65,41.51,41.6,23800.0,34.0862,34.1272,34.0125,34.0862,23800.0
2011-02-28 11:00:00,41.6,41.65,41.51,41.56,22300.0,34.0862,34.1272,34.0125,34.0535,22300.0
2011-02-28 11:30:00,41.54,41.62,41.51,41.59,22800.0,34.0371,34.1026,34.0125,34.0781,22800.0
2011-02-28 12:00:00,41.57,41.61,41.54,41.61,13500.0,34.0617,34.0944,34.0371,34.0944,13500.0
2011-02-28 12:30:00,41.6,41.6,41.48,41.52,20900.0,34.0862,34.0862,33.9879,34.0207,20900.0
2011-02-28 13:00:00,41.5,41.51,41.35,41.36,22400.0,34.0043,34.0125,33.8814,33.8896,22400.0
2011-02-28 13:30:00,41.37,41.52,41.33,41.37,36000.0,33.8978,34.0207,33.865,33.8978,36000.0
2011-02-28 14:00:00,41.36,41.41,41.3,41.34,22000.0,33.8896,33.9306,33.8404,33.8732,22000.0
2011-02-28 14:30:00,41.33,41.36,41.24,41.29,18700.0,33.865,33.8896,33.7913,33.8322,18700.0
2011-02-28 15:00:00,41.3,41.32,41.18,41.23,16300.0,33.8404,33.8568,33.7421,33.7831,16300.0
2011-02-28 15:30:00,41.24,41.29,41.17,41.25,91100.0,33.7913,33.8322,33.7339,33.7995,91100.0
2011-03-01 09:30:00,41.48,41.61,41.3,41.33,13400.0,33.9879,34.0944,33.8404,33.865,13400.0
2011-03-01 10:00:00,41.3,41.44,41.26,41.29,38500.0,33.8404,33.9551,33.8077,33.8322,38500.0
2011-03-01 10:30:00,41.3,41.59,41.21,41.59,12400.0,33.8404,34.0781,33.7667,34.0781,12400.0
2011-03-01 11:00:00,41.59,41.65,41.43,41.43,10800.0,34.0781,34.1272,33.947,33.947,10800.0
2011-03-01 11:30:00,41.4,41.4,40.99,40.99,9500.0,33.9224,33.9224,33.5864,33.5864,9500.0
2011-03-01 12:00:00,40.97,40.97,40.75,40.76,12700.0,33.57,33.57,33.3898,33.398,12700.0
2011-03-01 12:30:00,40.78,40.94,40.78,40.88,7000.0,33.4144,33.5455,33.4144,33.4963,7000.0
2011-03-01 13:00:00,40.82,40.92,40.78,40.82,34300.0,33.4471,33.5291,33.4144,33.4471,34300.0
2011-03-01 13:30:00,40.83,40.91,40.75,40.84,9400.0,33.4553,33.5209,33.3898,33.4635,9400.0
2011-03-01 14:00:00,40.83,40.83,40.57,40.58,21500.0,33.4553,33.4553,33.2423,33.2505,21500.0
2011-03-01 14:30:00,40.57,40.62,40.48,40.52,31900.0,33.2423,33.2833,33.1685,33.2013,31900.0
2011-03-01 15:00:00,40.52,40.66,40.43,40.56,30200.0,33.2013,33.316,33.1276,33.2341,30200.0
2011-03-01 15:30:00,40.57,40.69,40.57,40.63,50500.0,33.2423,33.3406,33.2423,33.2915,50500.0
2011-03-02 09:30:00,40.58,41.02,40.58,40.95,14400.0,33.2505,33.611,33.2505,33.5537,14400.0
2011-03-02 10:00:00,41.01,41.06,40.81,40.86,17200.0,33.6028,33.6438,33.4389,33.4799,17200.0
2011-03-02 10:30:00,40.87,41.35,40.87,41.28,16300.0,33.4881,33.8814,33.4881,33.824,16300.0
2011-03-02 11:00:00,41.27,41.38,40.96,40.96,17500.0,33.8159,33.906,33.5618,33.5618,17500.0
2011-03-02 11:30:00,40.94,41.0,40.59,40.63,11300.0,33.5455,33.5946,33.2587,33.2915,11300.0
2011-03-02 12:00:00,40.62,40.87,40.54,40.84,18800.0,33.2833,33.4881,33.2177,33.4635,18800.0
2011-03-02 12:30:00,40.8,40.91,40.8,40.83,9200.0,33.4307,33.5209,33.4307,33.4553,9200.0
2011-03-02 13:00:00,40.87,40.95,40.74,40.84,16100.0,33.4881,33.5537,33.3816,33.4635,16100.0
2011-03-02 13:30:00,40.83,40.89,40.66,40.68,10000.0,33.4553,33.5045,33.316,33.3324,10000.0
2011-03-02 14:00:00,40.68,40.85,40.62,40.68,25400.0,33.3324,33.4717,33.2833,33.3324,25400.0
2011-03-02 14:30:00,40.69,40.91,40.67,40.88,12700.0,33.3406,33.5209,33.3242,33.4963,12700.0
2011-03-02 15:00:00,40.88,40.98,40.78,40.78,23100.0,33.4963,33.5782,33.4144,33.4144,23100.0
2011-03-02 15:30:00,40.79,40.87,40.76,40.83,37600.0,33.4226,33.4881,33.398,33.4553,37600.0
2011-03-03 09:30:00,41.4,41.9,41.2,41.79,16900.0,33.9224,34.3321,33.7585,34.2419,16900.0
2011-03-03 10:00:00,41.75,41.78,41.65,41.66,43200.0,34.2092,34.2337,34.1272,34.1354,43200.0
2011-03-03 10:30:00,41.66,41.8,41.64,41.71,32400.0,34.1354,34.2501,34.119,34.1764,32400.0
2011-03-03 11:00:00,41.75,41.99,41.75,41.92,9600.0,34.2092,34.4058,34.2092,34.3485,9600.0
2011-03-03 11:30:00,41.93,42.07,41.85,42.07,17100.0,34.3566,34.4714,34.2911,34.4714,17100.0
2011-03-03 12:00:00,42.08,42.11,42.0,42.0,14900.0,34.4796,34.5041,34.414,34.414,14900.0
2011-03-03 12:30:00,42.01,42.14,41.99,42.08,13800.0,34.4222,34.5287,34.4058,34.4796,13800.0
2011-03-03 13:00:00,42.09,42.19,42.09,42.1,15400.0,34.4877,34.5697,34.4877,34.4959,15400.0
2011-03-03 13:30:00,42.1,42.17,42.08,42.12,9600.0,34.4959,34.5533,34.4796,34.5123,9600.0
2011-03-03 14:00:00,42.14,42.27,42.13,42.15,10800.0,34.5287,34.6352,34.5205,34.5369,10800.0
2011-03-03 14:30:00,42.16,42.2,42.1,42.13,18500.0,34.5451,34.5779,34.4959,34.5205,18500.0
2011-03-03 15:00:00,42.15,42.17,42.1,42.12,13800.0,34.5369,34.5533,34.4959,34.5123,13800.0
2011-03-03 15:30:00,42.12,42.12,42.0,42.04,34600.0,34.5123,34.5123,34.414,34.4468,34600.0
2011-03-04 09:30:00,42.22,42.24,41.84,42.0,45900.0,34.5943,34.6107,34.2829,34.414,45900.0
2011-03-04 10:00:00,42.02,42.03,41.46,41.62,15100.0,34.4304,34.4386,33.9715,34.1026,15100.0
2011-03-04 10:30:00,41.61,41.79,41.55,41.75,6100.0,34.0944,34.2419,34.0453,34.2092,6100.0
2011-03-04 11:00:00,41.75,41.75,41.55,41.58,5100.0,34.2092,34.2092,34.0453,34.0699,5100.0
2011-03-04 11:30:00,41.59,41.78,41.59,41.59,5600.0,34.0781,34.2337,34.0781,34.0781,5600.0
2011-03-04 12:00:00,41.59,41.59,41.28,41.31,6100.0,34.0781,34.0781,33.824,33.8486,6100.0
2011-03-04 12:30:00,41.3,41.32,41.26,41.27,11600.0,33.8404,33.8568,33.8077,33.8159,11600.0
2011-03-04 13:00:00,41.28,41.33,41.21,41.23,5400.0,33.824,33.865,33.7667,33.7831,5400.0
2011-03-04 13:30:00,41.21,41.23,41.12,41.18,30500.0,33.7667,33.7831,33.6929,33.7421,30500.0
2011-03-04 14:00:00,41.2,41.21,41.13,41.18,21400.0,33.7585,33.7667,33.7011,33.7421,21400.0
2011-03-04 14:30:00,41.19,41.21,41.15,41.2,9000.0,33.7503,33.7667,33.7175,33.7585,9000.0
2011-03-04 15:00:00,41.21,41.33,41.2,41.2,22900.0,33.7667,33.865,33.7585,33.7585,22900.0
2011-03-04 15:30:00,41.2,41.55,41.15,41.48,61500.0,33.7585,34.0453,33.7175,33.9879,61500.0
2011-03-07 09:30:00,41.5,41.9,41.45,41.48,15500.0,34.0043,34.3321,33.9633,33.9879,15500.0
2011-03-07 10:00:00,41.47,41.48,41.21,41.3,20500.0,33.9797,33.9879,33.7667,33.8404,20500.0
2011-03-07 10:30:00,41.29,41.3,40.87,40.89,21500.0,33.8322,33.8404,33.4881,33.5045,21500.0
2011-03-07 11:00:00,40.86,40.88,40.48,40.52,30900.0,33.4799,33.4963,33.1685,33.2013,30900.0
2011-03-07 11:30:00,40.5,40.57,40.31,40.37,25300.0,33.1849,33.2423,33.0292,33.0784,25300.0
2011-03-07 12:00:00,40.37,40.6,40.35,40.49,23400.0,33.0784,33.2669,33.062,33.1767,23400.0
2011-03-07 12:30:00,40.49,40.57,40.41,40.42,17300.0,33.1767,33.2423,33.1112,33.1194,17300.0
2011-03-07 13:00:00,40.42,40.54,40.4,40.5,19800.0,33.1194,33.2177,33.103,33.1849,19800.0
2011-03-07 13:30:00,40.49,40.69,40.47,40.6,28500.0,33.1767,33.3406,33.1603,33.2669,28500.0
2011-03-07 14:00:00,40.61,40.84,40.58,40.81,25300.0,33.2751,33.4635,33.2505,33.4389,25300.0
2011-03-07 14:30:00,40.8,40.81,40.65,40.68,47900.0,33.4307,33.4389,33.3078,33.3324,47900.0
2011-03-07 15:00:00,40.68,40.83,40.64,40.79,40000.0,33.3324,33.4553,33.2996,33.4226,40000.0
2011-03-07 15:30:00,40.79,40.87,40.68,40.68,63300.0,33.4226,33.4881,33.3324,33.3324,63300.0
2011-03-08 09:30:00,40.75,40.93,40.57,40.84,32900.0,33.3898,33.5373,33.2423,33.4635,32900.0
2011-03-08 10:00:00,40.93,41.46,40.93,41.28,16400.0,33.5373,33.9715,33.5373,33.824,16400.0
2011-03-08 10:30:00,41.29,41.54,41.28,41.48,14200.0,33.8322,34.0371,33.824,33.9879,14200.0
2011-03-08 11:00:00,41.46,41.6,41.41,41.59,14100.0,33.9715,34.0862,33.9306,34.0781,14100.0
2011-03-08 11:30:00,41.59,41.64,41.44,41.51,35700.0,34.0781,34.119,33.9551,34.0125,35700.0
2011-03-08 12:00:00,41.48,41.52,41.4,41.49,18000.0,33.9879,34.0207,33.9224,33.9961,18000.0
2011-03-08 12:30:00,41.49,41.52,41.42,41.42,8700.0,33.9961,34.0207,33.9388,33.9388,8700.0
2011-03-08 13:00:00,41.4,41.46,41.36,41.42,8000.0,33.9224,33.9715,33.8896,33.9388,8000.0
2011-03-08 13:30:00,41.43,41.61,41.4,41.6,16800.0,33.947,34.0944,33.9224,34.0862,16800.0
2011-03-08 14:00:00,41.62,41.62,41.39,41.5,23400.0,34.1026,34.1026,33.9142,34.0043,23400.0
2011-03-08 14:30:00,41.49,41.68,41.42,41.64,14800.0,33.9961,34.1518,33.9388,34.119,14800.0
2011-03-08 15:00:00,41.64,41.71,41.49,41.52,23900.0,34.119,34.1764,33.9961,34.0207,23900.0
2011-03-08 15:30:00,41.53,41.59,41.46,41.47,45900.0,34.0289,34.0781,33.9715,33.9797,45900.0
2011-03-09 09:30:00,41.42,41.44,40.97,41.16,28300.0,33.9388,33.9551,33.57,33.7257,28300.0
2011-03-09 10:00:00,41.16,41.36,41.05,41.36,7000.0,33.7257,33.8896,33.6356,33.8896,7000.0
2011-03-09 10:30:00,41.38,41.39,41.0,41.03,13900.0,33.906,33.9142,33.5946,33.6192,13900.0
2011-03-09 11:00:00,41.03,41.27,40.94,41.16,15400.0,33.6192,33.8159,33.5455,33.7257,15400.0
2011-03-09 11:30:00,41.15,41.38,41.06,41.32,6500.0,33.7175,33.906,33.6438,33.8568,6500.0
2011-03-09 12:00:00,41.34,41.44,41.24,41.32,67600.0,33.8732,33.9551,33.7913,33.8568,67600.0
2011-03-09 12:30:00,41.32,41.51,41.32,41.42,11300.0,33.8568,34.0125,33.8568,33.9388,11300.0
2011-03-09 13:00:00,41.5,41.58,41.44,41.55,26300.0,34.0043,34.0699,33.9551,34.0453,26300.0
2011-03-09 13:30:00,41.56,41.6,41.52,41.54,22500.0,34.0535,34.0862,34.0207,34.0371,22500.0
2011-03-09 14:00:00,41.54,41.65,41.52,41.57,8400.0,34.0371,34.1272,34.0207,34.0617,8400.0
2011-03-09 14:30:00,41.57,41.66,41.49,41.61,14900.0,34.0617,34.1354,33.9961,34.0944,14900.0
2011-03-09 15:00:00,41.61,41.67,41.56,41.65,37200.0,34.0944,34.1436,34.0535,34.1272,37200.0
2011-03-09 15:30:00,41.64,41.67,41.56,41.58,40100.0,34.119,34.1436,34.0535,34.0699,40100.0
2011-03-10 09:30:00,41.01,41.22,40.69,41.09,115800.0,33.6028,33.7749,33.3406,33.6684,115800.0
2011-03-10 10:00:00,41.1,41.24,40.98,41.2,72500.0,33.6766,33.7913,33.5782,33.7585,72500.0
2011-03-10 10:30:00,41.18,41.35,41.15,41.33,49400.0,33.7421,33.8814,33.7175,33.865,49400.0
2011-03-10 11:00:00,41.32,41.32,41.07,41.1,58800.0,33.8568,33.8568,33.652,33.6766,58800.0
2011-03-10 11:30:00,41.1,41.22,41.1,41.22,6400.0,33.6766,33.7749,33.6766,33.7749,6400.0
2011-03-10 12:00:00,41.25,41.27,41.1,41.15,34600.0,33.7995,33.8159,33.6766,33.7175,34600.0
2011-03-10 12:30:00,41.17,41.27,41.09,41.26,34700.0,33.7339,33.8159,33.6684,33.8077,34700.0
2011-03-10 13:00:00,41.28,41.37,41.22,41.24,33600.0,33.824,33.8978,33.7749,33.7913,33600.0
2011-03-10 13:30:00,41.24,41.25,41.0,41.19,30300.0,33.7913,33.7995,33.5946,33.7503,30300.0
2011-03-10 14:00:00,41.17,41.24,41.07,41.14,13500.0,33.7339,33.7913,33.652,33.7093,13500.0
2011-03-10 14:30:00,41.11,41.26,41.1,41.12,17700.0,33.6848,33.8077,33.6766,33.6929,17700.0
2011-03-10 15:00:00,41.13,41.21,41.06,41.1,56500.0,33.7011,33.7667,33.6438,33.6766,56500.0
2011-03-10 15:30:00,41.09,41.29,41.02,41.14,127800.0,33.6684,33.8322,33.611,33.7093,127800.0
2011-03-11 09:30:00,40.23,41.38,40.23,41.26,42900.0,32.9637,33.906,32.9637,33.8077,42900.0
2011-03-11 10:00:00,41.27,41.37,41.19,41.25,31800.0,33.8159,33.8978,33.7503,33.7995,31800.0
2011-03-11 10:30:00,41.28,41.28,41.08,41.21,29000.0,33.824,33.824,33.6602,33.7667,29000.0
2011-03-11 11:00:00,41.18,41.32,41.12,41.27,14600.0,33.7421,33.8568,33.6929,33.8159,14600.0
2011-03-11 11:30:00,41.24,41.54,41.18,41.51,23400.0,33.7913,34.0371,33.7421,34.0125,23400.0
2011-03-11 12:00:00,41.52,41.59,41.48,41.54,16000.0,34.0207,34.0781,33.9879,34.0371,16000.0
2011-03-11 12:30:00,41.54,41.61,41.5,41.61,18500.0,34.0371,34.0944,34.0043,34.0944,18500.0
2011-03-11 13:00:00,41.61,41.66,41.52,41.65,30600.0,34.0944,34.1354,34.0207,34.1272,30600.0
2011-03-11 13:30:00,41.65,41.65,41.55,41.61,23700.0,34.1272,34.1272,34.0453,34.0944,23700.0
2011-03-11 14:00:00,41.61,41.72,41.61,41.7,12700.0,34.0944,34.1846,34.0944,34.1682,12700.0
2011-03-11 14:30:00,41.71,41.74,41.65,41.74,17500.0,34.1764,34.201,34.1272,34.201,17500.0
2011-03-11 15:00:00,41.74,41.85,41.73,41.83,23700.0,34.201,34.2911,34.1928,34.2747,23700.0
2011-03-11 15:30:00,41.84,41.89,41.71,41.76,54200.0,34.2829,34.3239,34.1764,34.2174,54200.0
2011-03-14 09:30:00,41.35,41.75,41.25,41.69,13100.0,33.8814,34.2092,33.7995,34.16,13100.0
2011-03-14 10:00:00,41.7,41.82,41.63,41.67,26000.0,34.1682,34.2665,34.1108,34.1436,26000.0
2011-03-14 10:30:00,41.64,41.73,41.54,41.57,46900.0,34.119,34.1928,34.0371,34.0617,46900.0
2011-03-14 11:00:00,41.55,41.6,41.35,41.36,24400.0,34.0453,34.0862,33.8814,33.8896,24400.0
2011-03-14 11:30:00,41.36,41.51,41.29,41.4,21400.0,33.8896,34.0125,33.8322,33.9224,21400.0
2011-03-14 12:00:00,41.4,41.49,41.38,41.48,22000.0,33.9224,33.9961,33.906,33.9879,22000.0
2011-03-14 12:30:00,41.47,41.52,41.37,41.52,23200.0,33.9797,34.0207,33.8978,34.0207,23200.0
2011-03-14 13:00:00,41.53,41.64,41.5,41.51,10600.0,34.0289,34.119,34.0043,34.0125,10600.0
2011-03-14 13:30:00,41.5,41.54,41.4,41.46,12800.0,34.0043,34.0371,33.9224,33.9715,12800.0
2011-03-14 14:00:00,41.47,41.65,41.47,41.62,12400.0,33.9797,34.1272,33.9797,34.1026,12400.0
2011-03-14 14:30:00,41.63,41.63,41.47,41.55,30400.0,34.1108,34.1108,33.9797,34.0453,30400.0
2011-03-14 15:00:00,41.55,41.71,41.55,41.59,24400.0,34.0453,34.1764,34.0453,34.0781,24400.0
2011-03-14 15:30:00,41.61,41.7,41.55,41.58,59900.0,34.0944,34.1682,34.0453,34.0699,59900.0
2011-03-15 09:30:00,40.3,40.45,40.01,40.23,21900.0,33.0211,33.144,32.7834,32.9637,21900.0
2011-03-15 10:00:00,40.3,40.61,40.3,40.61,7300.0,33.0211,33.2751,33.0211,33.2751,7300.0
2011-03-15 10:30:00,40.61,40.78,40.55,40.7,11300.0,33.2751,33.4144,33.2259,33.3488,11300.0
2011-03-15 11:00:00,40.68,40.75,40.56,40.74,8300.0,33.3324,33.3898,33.2341,33.3816,8300.0
2011-03-15 11:30:00,40.73,40.77,40.61,40.73,12200.0,33.3734,33.4062,33.2751,33.3734,12200.0
2011-03-15 12:00:00,40.73,40.91,40.72,40.9,8700.0,33.3734,33.5209,33.3652,33.5127,8700.0
2011-03-15 12:30:00,40.85,40.86,40.64,40.74,22300.0,33.4717,33.4799,33.2996,33.3816,22300.0
2011-03-15 13:00:00,40.74,40.81,40.7,40.73,17500.0,33.3816,33.4389,33.3488,33.3734,17500.0
2011-03-15 13:30:00,40.74,40.88,40.73,40.88,7200.0,33.3816,33.4963,33.3734,33.4963,7200.0
2011-03-15 14:00:00,40.89,41.1,40.85,41.1,25200.0,33.5045,33.6766,33.4717,33.6766,25200.0
2011-03-15 14:30:00,41.16,41.2,41.05,41.08,14300.0,33.7257,33.7585,33.6356,33.6602,14300.0
2011-03-15 15:00:00,41.06,41.35,41.06,41.3,14900.0,33.6438,33.8814,33.6438,33.8404,14900.0
2011-03-15 15:30:00,41.3,41.4,41.1,41.15,89500.0,33.8404,33.9224,33.6766,33.7175,89500.0
2011-03-16 09:30:00,41.02,41.2,40.85,41.1,13300.0,33.611,33.7585,33.4717,33.6766,13300.0
2011-03-16 10:00:00,41.14,41.33,41.06,41.28,17300.0,33.7093,33.865,33.6438,33.824,17300.0
2011-03-16 10:30:00,41.26,41.31,41.06,41.06,8200.0,33.8077,33.8486,33.6438,33.6438,8200.0
2011-03-16 11:00:00,40.98,41.18,40.57,40.95,19300.0,33.5782,33.7421,33.2423,33.5537,19300.0
2011-03-16 11:30:00,40.98,41.06,40.86,40.93,9500.0,33.5782,33.6438,33.4799,33.5373,9500.0
2011-03-16 12:00:00,40.92,41.06,40.74,41.04,19400.0,33.5291,33.6438,33.3816,33.6274,19400.0
2011-03-16 12:30:00,41.04,41.13,40.87,41.09,12800.0,33.6274,33.7011,33.4881,33.6684,12800.0
2011-03-16 13:00:00,41.11,41.16,40.9,40.94,10500.0,33.6848,33.7257,33.5127,33.5455,10500.0
2011-03-16 13:30:00,41.0,41.01,40.76,40.85,10300.0,33.5946,33.6028,33.398,33.4717,10300.0
2011-03-16 14:00:00,40.84,40.84,40.36,40.67,28600.0,33.4635,33.4635,33.0702,33.3242,28600.0
2011-03-16 14:30:00,40.67,41.09,40.63,40.99,26200.0,33.3242,33.6684,33.2915,33.5864,26200.0
2011-03-16 15:00:00,40.95,41.07,40.81,40.87,39500.0,33.5537,33.652,33.4389,33.4881,39500.0
2011-03-16 15:30:00,40.81,40.99,40.72,40.75,152600.0,33.4389,33.5864,33.3652,33.3898,152600.0
2011-03-17 09:30:00,41.4,41.52,41.09,41.26,14400.0,33.9224,34.0207,33.6684,33.8077,14400.0
2011-03-17 10:00:00,41.31,41.6,41.23,41.6,15600.0,33.8486,34.0862,33.7831,34.0862,15600.0
2011-03-17 10:30:00,41.56,41.59,41.36,41.38,12700.0,34.0535,34.0781,33.8896,33.906,12700.0
2011-03-17 11:00:00,41.4,41.44,41.24,41.28,14800.0,33.9224,33.9551,33.7913,33.824,14800.0
2011-03-17 11:30:00,41.26,41.38,41.21,41.3,14800.0,33.8077,33.906,33.7667,33.8404,14800.0
2011-03-17 12:00:00,41.27,41.34,41.22,41.31,19400.0,33.8159,33.8732,33.7749,33.8486,19400.0
2011-03-17 12:30:00,41.33,41.36,41.23,41.25,7400.0,33.865,33.8896,33.7831,33.7995,7400.0
2011-03-17 13:00:00,41.24,41.34,41.07,41.07,13700.0,33.7913,33.8732,33.652,33.652,13700.0
2011-03-17 13:30:00,41.04,41.21,41.03,41.11,14700.0,33.6274,33.7667,33.6192,33.6848,14700.0
2011-03-17 14:00:00,41.12,41.23,41.04,41.19,15200.0,33.6929,33.7831,33.6274,33.7503,15200.0
2011-03-17 14:30:00,41.16,41.36,41.16,41.26,12600.0,33.7257,33.8896,33.7257,33.8077,12600.0
2011-03-17 15:00:00,41.28,41.33,41.19,41.19,15000.0,33.824,33.865,33.7503,33.7503,15000.0
2011-03-17 15:30:00,41.18,41.37,41.17,41.23,64400.0,33.7421,33.8978,33.7339,33.7831,64400.0
2011-03-18 09:30:00,41.78,42.02,41.7,41.98,60200.0,34.2337,34.4304,34.1682,34.3976,60200.0
2011-03-18 10:00:00,41.98,42.03,41.78,41.97,11900.0,34.3976,34.4386,34.2337,34.3894,11900.0
2011-03-18 10:30:00,41.98,42.14,41.94,42.14,15300.0,34.3976,34.5287,34.3648,34.5287,15300.0
2011-03-18 11:00:00,42.13,42.16,41.91,41.91,12500.0,34.5205,34.5451,34.3403,34.3403,12500.0
2011-03-18 11:30:00,41.9,42.05,41.82,41.9,12600.0,34.3321,34.455,34.2665,34.3321,12600.0
2011-03-18 12:00:00,41.89,41.97,41.85,41.89,15400.0,34.3239,34.3894,34.2911,34.3239,15400.0
2011-03-18 12:30:00,41.9,41.9,41.73,41.79,24000.0,34.3321,34.3321,34.1928,34.2419,24000.0
2011-03-18 13:00:00,41.79,41.85,41.79,41.81,13000.0,34.2419,34.2911,34.2419,34.2583,13000.0
2011-03-18 13:30:00,41.81,41.9,41.79,41.86,7300.0,34.2583,34.3321,34.2419,34.2993,7300.0
2011-03-18 14:00:00,41.82,41.84,41.64,41.73,6400.0,34.2665,34.2829,34.119,34.1928,6400.0
2011-03-18 14:30:00,41.75,41.89,41.54,41.62,26500.0,34.2092,34.3239,34.0371,34.1026,26500.0
2011-03-18 15:00:00,41.64,41.65,41.52,41.57,11400.0,34.119,34.1272,34.0207,34.0617,11400.0
2011-03-18 15:30:00,41.58,41.71,41.5,41.65,84600.0,34.0699,34.1764,34.0043,34.1272,84600.0
2011-03-21 09:30:00,42.23,42.51,42.02,42.45,48700.0,34.6025,34.8319,34.4304,34.7827,48700.0
2011-03-21 10:00:00,42.43,42.85,42.42,42.84,44900.0,34.7663,35.1105,34.7581,35.1023,44900.0
2011-03-21 10:30:00,42.83,42.94,42.77,42.8,19400.0,35.0941,35.1842,35.0449,35.0695,19400.0
2011-03-21 11:00:00,42.84,42.89,42.69,42.69,28000.0,35.1023,35.1433,34.9794,34.9794,28000.0
2011-03-21 11:30:00,42.72,42.74,42.6,42.61,16500.0,35.004,35.0203,34.9056,34.9138,16500.0
2011-03-21 12:00:00,42.62,42.64,42.48,42.62,37000.0,34.922,34.9384,34.8073,34.922,37000.0
2011-03-21 12:30:00,42.66,42.69,42.58,42.6,11600.0,34.9548,34.9794,34.8892,34.9056,11600.0
2011-03-21 13:00:00,42.6,42.62,42.43,42.44,11400.0,34.9056,34.922,34.7663,34.7745,11400.0
2011-03-21 13:30:00,42.45,42.55,42.38,42.54,11800.0,34.7827,34.8647,34.7254,34.8565,11800.0
2011-03-21 14:00:00,42.56,42.63,42.55,42.58,8600.0,34.8729,34.9302,34.8647,34.8892,8600.0
2011-03-21 14:30:00,42.56,42.62,42.53,42.59,10200.0,34.8729,34.922,34.8483,34.8974,10200.0
2011-03-21 15:00:00,42.55,42.59,42.47,42.5,7200.0,34.8647,34.8974,34.7991,34.8237,7200.0
2011-03-21 15:30:00,42.48,42.6,42.48,42.6,34900.0,34.8073,34.9056,34.8073,34.9056,34900.0
2011-03-22 09:30:00,42.51,42.72,42.33,42.34,19200.0,34.8319,35.004,34.6844,34.6926,19200.0
2011-03-22 10:00:00,42.32,42.45,42.2,42.43,13800.0,34.6762,34.7827,34.5779,34.7663,13800.0
2011-03-22 10:30:00,42.49,42.49,42.22,42.22,3300.0,34.8155,34.8155,34.5943,34.5943,3300.0
2011-03-22 11:00:00,42.19,42.27,42.12,42.16,8100.0,34.5697,34.6352,34.5123,34.5451,8100.0
2011-03-22 11:30:00,42.13,42.15,42.01,42.03,25200.0,34.5205,34.5369,34.4222,34.4386,25200.0
2011-03-22 12:00:00,42.03,42.09,41.96,41.96,30300.0,34.4386,34.4877,34.3812,34.3812,30300.0
2011-03-22 12:30:00,41.96,42.05,41.96,42.01,12800.0,34.3812,34.455,34.3812,34.4222,12800.0
2011-03-22 13:00:00,42.0,42.05,41.96,42.03,7600.0,34.414,34.455,34.3812,34.4386,7600.0
2011-03-22 13:30:00,42.01,42.08,41.99,42.04,9100.0,34.4222,34.4796,34.4058,34.4468,9100.0
2011-03-22 14:00:00,42.05,42.08,41.99,42.01,12900.0,34.455,34.4796,34.4058,34.4222,12900.0
2011-03-22 14:30:00,42.03,42.13,42.0,42.08,19100.0,34.4386,34.5205,34.414,34.4796,19100.0
2011-03-22 15:00:00,42.08,42.12,42.02,42.11,20600.0,34.4796,34.5123,34.4304,34.5041,20600.0
2011-03-22 15:30:00,42.1,42.14,42.04,42.08,46400.0,34.4959,34.5287,34.4468,34.4796,46400.0
2011-03-23 09:30:00,41.98,42.12,41.78,41.96,9900.0,34.3976,34.5123,34.2337,34.3812,9900.0
2011-03-23 10:00:00,41.95,41.95,41.66,41.77,8400.0,34.373,34.373,34.1354,34.2255,8400.0
2011-03-23 10:30:00,41.78,41.79,41.57,41.67,17900.0,34.2337,34.2419,34.0617,34.1436,17900.0
2011-03-23 11:00:00,41.68,41.85,41.65,41.83,11900.0,34.1518,34.2911,34.1272,34.2747,11900.0
2011-03-23 11:30:00,41.85,41.96,41.85,41.87,16800.0,34.2911,34.3812,34.2911,34.3075,16800.0
2011-03-23 12:00:00,41.89,41.95,41.84,41.94,21200.0,34.3239,34.373,34.2829,34.3648,21200.0
2011-03-23 12:30:00,41.97,41.97,41.77,41.84,28800.0,34.3894,34.3894,34.2255,34.2829,28800.0
2011-03-23 13:00:00,41.84,41.92,41.81,41.87,7900.0,34.2829,34.3485,34.2583,34.3075,7900.0
2011-03-23 13:30:00,41.89,42.03,41.89,41.96,6500.0,34.3239,34.4386,34.3239,34.3812,6500.0
2011-03-23 14:00:00,41.96,41.96,41.85,41.89,30700.0,34.3812,34.3812,34.2911,34.3239,30700.0
2011-03-23 14:30:00,41.89,42.03,41.85,42.0,34400.0,34.3239,34.4386,34.2911,34.414,34400.0
2011-03-23 15:00:00,42.01,42.12,42.0,42.12,28700.0,34.4222,34.5123,34.414,34.5123,28700.0
2011-03-23 15:30:00,42.13,42.13,41.89,41.9,56700.0,34.5205,34.5205,34.3239,34.3321,56700.0
2011-03-24 09:30:00,42.21,42.21,41.9,41.95,12500.0,34.5861,34.5861,34.3321,34.373,12500.0
2011-03-24 10:00:00,41.95,42.05,41.79,41.98,16100.0,34.373,34.455,34.2419,34.3976,16100.0
2011-03-24 10:30:00,42.01,42.11,41.96,42.07,30600.0,34.4222,34.5041,34.3812,34.4714,30600.0
2011-03-24 11:00:00,42.07,42.13,41.98,42.02,41300.0,34.4714,34.5205,34.3976,34.4304,41300.0
2011-03-24 11:30:00,42.02,42.19,41.97,42.19,18100.0,34.4304,34.5697,34.3894,34.5697,18100.0
2011-03-24 12:00:00,42.19,42.42,42.19,42.41,13400.0,34.5697,34.7581,34.5697,34.7499,13400.0
2011-03-24 12:30:00,42.4,42.41,42.26,42.29,18900.0,34.7418,34.7499,34.627,34.6516,18900.0
2011-03-24 13:00:00,42.31,42.33,42.25,42.33,19300.0,34.668,34.6844,34.6188,34.6844,19300.0
2011-03-24 13:30:00,42.34,42.42,42.27,42.4,22300.0,34.6926,34.7581,34.6352,34.7418,22300.0
2011-03-24 14:00:00,42.42,42.46,42.34,42.39,57800.0,34.7581,34.7909,34.6926,34.7336,57800.0
2011-03-24 14:30:00,42.39,42.41,42.32,42.33,18500.0,34.7336,34.7499,34.6762,34.6844,18500.0
2011-03-24 15:00:00,42.36,42.47,42.29,42.46,16300.0,34.709,34.7991,34.6516,34.7909,16300.0
2011-03-24 15:30:00,42.46,42.5,42.3,42.37,39400.0,34.7909,34.8237,34.6598,34.7172,39400.0
2011-03-25 09:30:00,42.59,42.59,42.33,42.38,6200.0,34.8974,34.8974,34.6844,34.7254,6200.0
2011-03-25 10:00:00,42.43,42.51,42.37,42.41,23400.0,34.7663,34.8319,34.7172,34.7499,23400.0
2011-03-25 10:30:00,42.41,42.62,42.41,42.57,39100.0,34.7499,34.922,34.7499,34.881,39100.0
2011-03-25 11:00:00,42.61,42.82,42.6,42.71,33700.0,34.9138,35.0859,34.9056,34.9958,33700.0
2011-03-25 11:30:00,42.72,42.92,42.67,42.9,32900.0,35.004,35.1678,34.963,35.1514,32900.0
2011-03-25 12:00:00,42.88,42.94,42.83,42.9,10500.0,35.1351,35.1842,35.0941,35.1514,10500.0
2011-03-25 12:30:00,42.9,42.97,42.85,42.96,26900.0,35.1514,35.2088,35.1105,35.2006,26900.0
2011-03-25 13:00:00,42.96,42.99,42.92,42.96,32300.0,35.2006,35.2252,35.1678,35.2006,32300.0
2011-03-25 13:30:00,42.96,42.99,42.92,42.94,14600.0,35.2006,35.2252,35.1678,35.1842,14600.0
2011-03-25 14:00:00,42.94,43.11,42.92,43.1,61200.0,35.1842,35.3235,35.1678,35.3153,61200.0
2011-03-25 14:30:00,43.09,43.09,42.97,42.99,38400.0,35.3071,35.3071,35.2088,35.2252,38400.0
2011-03-25 15:00:00,42.98,43.03,42.94,42.96,31600.0,35.217,35.258,35.1842,35.2006,31600.0
2011-03-25 15:30:00,42.95,43.06,42.94,43.04,107800.0,35.1924,35.2825,35.1842,35.2662,107800.0
2011-03-28 09:30:00,43.1,43.11,42.98,43.05,23300.0,35.3153,35.3235,35.217,35.2744,23300.0
2011-03-28 10:00:00,43.05,43.11,42.84,42.84,21400.0,35.2744,35.3235,35.1023,35.1023,21400.0
2011-03-28 10:30:00,42.86,42.93,42.8,42.84,11300.0,35.1187,35.176,35.0695,35.1023,11300.0
2011-03-28 11:00:00,42.83,42.96,42.75,42.96,8700.0,35.0941,35.2006,35.0285,35.2006,8700.0
2011-03-28 11:30:00,42.96,42.96,42.79,42.92,18700.0,35.2006,35.2006,35.0613,35.1678,18700.0
2011-03-28 12:00:00,42.92,42.94,42.8,42.83,15400.0,35.1678,35.1842,35.0695,35.0941,15400.0
2011-03-28 12:30:00,42.84,42.87,42.81,42.81,7900.0,35.1023,35.1269,35.0777,35.0777,7900.0
2011-03-28 13:00:00,42.81,42.85,42.8,42.82,2900.0,35.0777,35.1105,35.0695,35.0859,2900.0
2011-03-28 13:30:00,42.85,42.87,42.8,42.85,5600.0,35.1105,35.1269,35.0695,35.1105,5600.0
2011-03-28 14:00:00,42.84,42.85,42.77,42.84,9900.0,35.1023,35.1105,35.0449,35.1023,9900.0
2011-03-28 14:30:00,42.84,42.87,42.7,42.73,22900.0,35.1023,35.1269,34.9876,35.0122,22900.0
2011-03-28 15:00:00,42.73,42.78,42.7,42.7,16800.0,35.0122,35.0531,34.9876,34.9876,16800.0
2011-03-28 15:30:00,42.7,42.74,42.53,42.6,46100.0,34.9876,35.0203,34.8483,34.9056,46100.0
2011-03-29 09:30:00,42.61,42.61,42.15,42.32,9700.0,34.9138,34.9138,34.5369,34.6762,9700.0
2011-03-29 10:00:00,42.34,42.59,42.34,42.54,20700.0,34.6926,34.8974,34.6926,34.8565,20700.0
2011-03-29 10:30:00,42.54,42.55,42.45,42.5,16800.0,34.8565,34.8647,34.7827,34.8237,16800.0
2011-03-29 11:00:00,42.49,42.63,42.49,42.62,23900.0,34.8155,34.9302,34.8155,34.922,23900.0
2011-03-29 11:30:00,42.62,42.65,42.55,42.65,20200.0,34.922,34.9466,34.8647,34.9466,20200.0
2011-03-29 12:00:00,42.63,42.68,42.61,42.61,11300.0,34.9302,34.9712,34.9138,34.9138,11300.0
2011-03-29 12:30:00,42.63,42.66,42.58,42.6,17500.0,34.9302,34.9548,34.8892,34.9056,17500.0
2011-03-29 13:00:00,42.61,42.63,42.54,42.61,27800.0,34.9138,34.9302,34.8565,34.9138,27800.0
2011-03-29 13:30:00,42.6,42.66,42.57,42.59,17100.0,34.9056,34.9548,34.881,34.8974,17100.0
2011-03-29 14:00:00,42.59,42.63,42.52,42.52,28200.0,34.8974,34.9302,34.8401,34.8401,28200.0
2011-03-29 14:30:00,42.52,42.68,42.5,42.67,40400.0,34.8401,34.9712,34.8237,34.963,40400.0
2011-03-29 15:00:00,42.68,42.82,42.68,42.78,26500.0,34.9712,35.0859,34.9712,35.0531,26500.0
2011-03-29 15:30:00,42.79,42.8,42.71,42.75,72000.0,35.0613,35.0695,34.9958,35.0285,72000.0
2011-03-30 09:30:00,43.01,43.04,42.83,43.04,5000.0,35.2416,35.2662,35.0941,35.2662,5000.0
2011-03-30 10:00:00,43.02,43.06,42.81,42.81,9700.0,35.2498,35.2825,35.0777,35.0777,9700.0
2011-03-30 10:30:00,42.81,42.94,42.79,42.94,10200.0,35.0777,35.1842,35.0613,35.1842,10200.0
2011-03-30 11:00:00,42.93,42.93,42.84,42.89,8600.0,35.176,35.176,35.1023,35.1433,8600.0
2011-03-30 11:30:00,42.9,42.95,42.89,42.92,15000.0,35.1514,35.1924,35.1433,35.1678,15000.0
2011-03-30 12:00:00,42.92,43.0,42.89,42.96,27000.0,35.1678,35.2334,35.1433,35.2006,27000.0
2011-03-30 12:30:00,42.95,42.98,42.92,42.94,40200.0,35.1924,35.217,35.1678,35.1842,40200.0
2011-03-30 13:00:00,42.94,42.95,42.92,42.95,9400.0,35.1842,35.1924,35.1678,35.1924,9400.0
2011-03-30 13:30:00,42.94,42.95,42.89,42.91,9500.0,35.1842,35.1924,35.1433,35.1596,9500.0
2011-03-30 14:00:00,42.91,42.95,42.88,42.9,12400.0,35.1596,35.1924,35.1351,35.1514,12400.0
2011-03-30 14:30:00,42.9,42.94,42.88,42.88,8100.0,35.1514,35.1842,35.1351,35.1351,8100.0
2011-03-30 15:00:00,42.89,42.93,42.87,42.9,32200.0,35.1433,35.176,35.1269,35.1514,32200.0
2011-03-30 15:30:00,42.88,42.95,42.85,42.87,39600.0,35.1351,35.1924,35.1105,35.1269,39600.0
2011-03-31 09:30:00,42.91,43.2,42.84,43.16,31900.0,35.1596,35.3973,35.1023,35.3645,31900.0
2011-03-31 10:00:00,43.16,43.31,43.08,43.31,16800.0,35.3645,35.4874,35.2989,35.4874,16800.0
2011-03-31 10:30:00,43.31,43.46,43.31,43.45,13800.0,35.4874,35.6103,35.4874,35.6021,13800.0
2011-03-31 11:00:00,43.44,43.45,43.29,43.32,6200.0,35.5939,35.6021,35.471,35.4956,6200.0
2011-03-31 11:30:00,43.35,43.45,43.29,43.45,9200.0,35.5202,35.6021,35.471,35.6021,9200.0
2011-03-31 12:00:00,43.45,43.67,43.45,43.67,28400.0,35.6021,35.7824,35.6021,35.7824,28400.0
2011-03-31 12:30:00,43.67,43.7,43.59,43.68,8100.0,35.7824,35.8069,35.7168,35.7906,8100.0
2011-03-31 13:00:00,43.67,43.67,43.6,43.65,4600.0,35.7824,35.7824,35.725,35.766,4600.0
2011-03-31 13:30:00,43.66,43.75,43.66,43.73,6800.0,35.7742,35.8479,35.7742,35.8315,6800.0
2011-03-31 14:00:00,43.72,43.78,43.68,43.69,7900.0,35.8233,35.8725,35.7906,35.7988,7900.0
2011-03-31 14:30:00,43.67,43.7,43.64,43.7,36000.0,35.7824,35.8069,35.7578,35.8069,36000.0
2011-03-31 15:00:00,43.69,43.7,43.61,43.62,35300.0,35.7988,35.8069,35.7332,35.7414,35300.0
2011-03-31 15:30:00,43.63,43.65,43.53,43.62,74400.0,35.7496,35.766,35.6677,35.7414,74400.0
2011-04-01 09:30:00,44.06,44.11,43.9,44.05,66700.0,36.1019,36.1429,35.9708,36.0937,66700.0
2011-04-01 10:00:00,44.05,44.39,44.05,44.3,24900.0,36.0937,36.3723,36.0937,36.2986,24900.0
2011-04-01 10:30:00,44.3,44.33,44.07,44.28,35900.0,36.2986,36.3232,36.1101,36.2822,35900.0
2011-04-01 11:00:00,44.29,44.34,44.23,44.29,11000.0,36.2904,36.3314,36.2412,36.2904,11000.0
2011-04-01 11:30:00,44.31,44.41,44.26,44.28,5800.0,36.3068,36.3887,36.2658,36.2822,5800.0
2011-04-01 12:00:00,44.26,44.32,44.22,44.31,6000.0,36.2658,36.315,36.233,36.3068,6000.0
2011-04-01 12:30:00,44.32,44.32,44.24,44.25,31300.0,36.315,36.315,36.2494,36.2576,31300.0
2011-04-01 13:00:00,44.25,44.3,44.21,44.29,19700.0,36.2576,36.2986,36.2248,36.2904,19700.0
2011-04-01 13:30:00,44.29,44.36,44.27,44.34,10800.0,36.2904,36.3477,36.274,36.3314,10800.0
2011-04-01 14:00:00,44.35,44.36,44.24,44.26,20100.0,36.3395,36.3477,36.2494,36.2658,20100.0
2011-04-01 14:30:00,44.26,44.29,44.15,44.28,39600.0,36.2658,36.2904,36.1757,36.2822,39600.0
2011-04-01 15:00:00,44.27,44.33,44.21,44.32,56000.0,36.274,36.3232,36.2248,36.315,56000.0
2011-04-01 15:30:00,44.33,44.46,44.3,44.42,84900.0,36.3232,36.4297,36.2986,36.3969,84900.0
2011-04-04 09:30:00,44.35,44.48,44.21,44.29,44600.0,36.3395,36.4461,36.2248,36.2904,44600.0
2011-04-04 10:00:00,44.28,44.39,44.22,44.29,18000.0,36.2822,36.3723,36.233,36.2904,18000.0
2011-04-04 10:30:00,44.31,44.43,44.3,44.39,13500.0,36.3068,36.4051,36.2986,36.3723,13500.0
2011-04-04 11:00:00,44.44,44.49,44.35,44.47,30800.0,36.4133,36.4543,36.3395,36.4379,30800.0
2011-04-04 11:30:00,44.46,44.48,44.41,44.41,31600.0,36.4297,36.4461,36.3887,36.3887,31600.0
2011-04-04 12:00:00,44.41,44.5,44.38,44.47,15600.0,36.3887,36.4625,36.3641,36.4379,15600.0
2011-04-04 12:30:00,44.46,44.58,44.46,44.57,28100.0,36.4297,36.528,36.4297,36.5198,28100.0
2011-04-04 13:00:00,44.57,44.6,44.49,44.59,14700.0,36.5198,36.5444,36.4543,36.5362,14700.0
2011-04-04 13:30:00,44.59,44.59,44.43,44.51,19100.0,36.5362,36.5362,36.4051,36.4706,19100.0
2011-04-04 14:00:00,44.52,44.62,44.44,44.59,24500.0,36.4788,36.5608,36.4133,36.5362,24500.0
2011-04-04 14:30:00,44.58,44.62,44.51,44.52,17400.0,36.528,36.5608,36.4706,36.4788,17400.0
2011-04-04 15:00:00,44.5,44.68,44.49,44.67,71900.0,36.4625,36.6099,36.4543,36.6017,71900.0
2011-04-04 15:30:00,44.66,44.68,44.57,44.62,66100.0,36.5936,36.6099,36.5198,36.5608,66100.0
2011-04-05 09:30:00,45.48,45.53,44.91,45.15,67800.0,37.2654,37.3064,36.7984,36.9951,67800.0
2011-04-05 10:00:00,45.13,45.53,44.98,45.49,51300.0,36.9787,37.3064,36.8558,37.2736,51300.0
2011-04-05 10:30:00,45.49,45.76,45.49,45.57,69700.0,37.2736,37.4949,37.2736,37.3392,69700.0
2011-04-05 11:00:00,45.57,45.59,45.35,45.37,43700.0,37.3392,37.3556,37.1589,37.1753,43700.0
2011-04-05 11:30:00,45.35,45.39,45.19,45.32,68000.0,37.1589,37.1917,37.0278,37.1343,68000.0
2011-04-05 12:00:00,45.35,45.35,45.16,45.22,49800.0,37.1589,37.1589,37.0032,37.0524,49800.0
2011-04-05 12:30:00,45.2,45.25,45.12,45.15,42700.0,37.036,37.077,36.9705,36.9951,42700.0
2011-04-05 13:00:00,45.16,45.27,45.12,45.12,32100.0,37.0032,37.0934,36.9705,36.9705,32100.0
2011-04-05 13:30:00,45.15,45.15,44.98,44.98,36600.0,36.9951,36.9951,36.8558,36.8558,36600.0
2011-04-05 14:00:00,45.0,45.0,44.84,44.92,43300.0,36.8721,36.8721,36.741,36.8066,43300.0
2011-04-05 14:30:00,44.93,45.04,44.87,45.01,48800.0,36.8148,36.9049,36.7656,36.8803,48800.0
2011-04-05 15:00:00,45.01,45.21,45.0,45.2,107900.0,36.8803,37.0442,36.8721,37.036,107900.0
2011-04-05 15:30:00,45.2,45.26,45.15,45.18,124800.0,37.036,37.0852,36.9951,37.0196,124800.0
2011-04-06 09:30:00,45.37,45.6,45.25,45.26,20700.0,37.1753,37.3638,37.077,37.0852,20700.0
2011-04-06 10:00:00,45.28,45.37,45.15,45.25,24600.0,37.1016,37.1753,36.9951,37.077,24600.0
2011-04-06 10:30:00,45.25,45.34,45.17,45.19,17700.0,37.077,37.1507,37.0114,37.0278,17700.0
2011-04-06 11:00:00,45.19,45.22,45.06,45.11,50900.0,37.0278,37.0524,36.9213,36.9623,50900.0
2011-04-06 11:30:00,45.11,45.16,45.05,45.08,54900.0,36.9623,37.0032,36.9131,36.9377,54900.0
2011-04-06 12:00:00,45.06,45.2,45.05,45.18,53300.0,36.9213,37.036,36.9131,37.0196,53300.0
2011-04-06 12:30:00,45.17,45.24,45.17,45.22,15600.0,37.0114,37.0688,37.0114,37.0524,15600.0
2011-04-06 13:00:00,45.21,45.39,45.2,45.3,38300.0,37.0442,37.1917,37.036,37.118,38300.0
2011-04-06 13:30:00,45.31,45.42,45.31,45.41,26000.0,37.1262,37.2163,37.1262,37.2081,26000.0
2011-04-06 14:00:00,45.41,45.61,45.37,45.55,44300.0,37.2081,37.372,37.1753,37.3228,44300.0
2011-04-06 14:30:00,45.55,45.59,45.43,45.43,56000.0,37.3228,37.3556,37.2245,37.2245,56000.0
2011-04-06 15:00:00,45.44,45.44,45.3,45.31,29700.0,37.2327,37.2327,37.118,37.1262,29700.0
2011-04-06 15:30:00,45.31,45.35,45.24,45.33,243500.0,37.1262,37.1589,37.0688,37.1425,243500.0
2011-04-07 09:30:00,45.19,45.47,45.19,45.28,48500.0,37.0278,37.2573,37.0278,37.1016,48500.0
2011-04-07 10:00:00,45.29,45.33,45.15,45.16,147600.0,37.1098,37.1425,36.9951,37.0032,147600.0
2011-04-07 10:30:00,45.18,45.18,44.76,45.13,32600.0,37.0196,37.0196,36.6755,36.9787,32600.0
2011-04-07 11:00:00,45.13,45.26,45.09,45.11,39100.0,36.9787,37.0852,36.9459,36.9623,39100.0
2011-04-07 11:30:00,45.11,45.12,44.9,45.07,53800.0,36.9623,36.9705,36.7902,36.9295,53800.0
2011-04-07 12:00:00,45.08,45.29,45.01,45.23,34100.0,36.9377,37.1098,36.8803,37.0606,34100.0
2011-04-07 12:30:00,45.23,45.33,45.23,45.33,35800.0,37.0606,37.1425,37.0606,37.1425,35800.0
2011-04-07 13:00:00,45.33,45.35,45.08,45.08,41600.0,37.1425,37.1589,36.9377,36.9377,41600.0
2011-04-07 13:30:00,45.07,45.1,44.95,45.0,37400.0,36.9295,36.9541,36.8312,36.8721,37400.0
2011-04-07 14:00:00,45.02,45.05,44.89,44.89,37400.0,36.8885,36.9131,36.782,36.782,37400.0
2011-04-07 14:30:00,44.88,45.04,44.88,44.99,43700.0,36.7738,36.9049,36.7738,36.864,43700.0
2011-04-07 15:00:00,44.99,44.99,44.75,44.78,34200.0,36.864,36.864,36.6673,36.6919,34200.0
2011-04-07 15:30:00,44.79,44.83,44.62,44.67,98600.0,36.7001,36.7329,36.5608,36.6017,98600.0
2011-04-08 09:30:00,44.87,45.0,44.68,44.71,7700.0,36.7656,36.8721,36.6099,36.6345,7700.0
2011-04-08 10:00:00,44.75,44.78,44.59,44.7,14200.0,36.6673,36.6919,36.5362,36.6263,14200.0
2011-04-08 10:30:00,44.7,44.75,44.55,44.56,18400.0,36.6263,36.6673,36.5034,36.5116,18400.0
2011-04-08 11:00:00,44.56,44.59,44.47,44.51,11500.0,36.5116,36.5362,36.4379,36.4706,11500.0
2011-04-08 11:30:00,44.51,44.61,44.46,44.5,9200.0,36.4706,36.5526,36.4297,36.4625,9200.0
2011-04-08 12:00:00,44.53,44.63,44.5,44.55,11000.0,36.487,36.569,36.4625,36.5034,11000.0
2011-04-08 12:30:00,44.55,44.57,44.43,44.45,6600.0,36.5034,36.5198,36.4051,36.4215,6600.0
2011-04-08 13:00:00,44.44,44.5,44.44,44.47,26500.0,36.4133,36.4625,36.4133,36.4379,26500.0
2011-04-08 13:30:00,44.47,44.54,44.41,44.51,41100.0,36.4379,36.4952,36.3887,36.4706,41100.0
2011-04-08 14:00:00,44.52,44.53,44.39,44.39,75300.0,36.4788,36.487,36.3723,36.3723,75300.0
2011-04-08 14:30:00,44.39,44.39,44.1,44.1,26900.0,36.3723,36.3723,36.1347,36.1347,26900.0
2011-04-08 15:00:00,44.1,44.25,44.07,44.23,15300.0,36.1347,36.2576,36.1101,36.2412,15300.0
2011-04-08 15:30:00,44.23,44.36,44.18,44.34,31000.0,36.2412,36.3477,36.2003,36.3314,31000.0
2011-04-11 09:30:00,44.27,44.43,44.14,44.25,13300.0,36.274,36.4051,36.1675,36.2576,13300.0
2011-04-11 10:00:00,44.25,44.3,44.01,44.04,9700.0,36.2576,36.2986,36.061,36.0855,9700.0
2011-04-11 10:30:00,44.02,44.17,43.94,44.1,9900.0,36.0692,36.1921,36.0036,36.1347,9900.0
2011-04-11 11:00:00,44.07,44.18,44.04,44.04,16600.0,36.1101,36.2003,36.0855,36.0855,16600.0
2011-04-11 11:30:00,44.02,44.06,43.8,43.89,11400.0,36.0692,36.1019,35.8889,35.9626,11400.0
2011-04-11 12:00:00,43.9,44.02,43.89,44.02,8600.0,35.9708,36.0692,35.9626,36.0692,8600.0
2011-04-11 12:30:00,44.02,44.02,43.83,43.83,6800.0,36.0692,36.0692,35.9135,35.9135,6800.0
2011-04-11 13:00:00,43.79,43.89,43.76,43.83,14100.0,35.8807,35.9626,35.8561,35.9135,14100.0
2011-04-11 13:30:00,43.84,43.84,43.64,43.72,19600.0,35.9217,35.9217,35.7578,35.8233,19600.0
2011-04-11 14:00:00,43.74,43.84,43.73,43.81,17100.0,35.8397,35.9217,35.8315,35.8971,17100.0
2011-04-11 14:30:00,43.79,43.81,43.63,43.65,21300.0,35.8807,35.8971,35.7496,35.766,21300.0
2011-04-11 15:00:00,43.65,43.65,43.56,43.6,29600.0,35.766,35.766,35.6922,35.725,29600.0
2011-04-11 15:30:00,43.61,43.81,43.59,43.78,44600.0,35.7332,35.8971,35.7168,35.8725,44600.0
2011-04-12 09:30:00,43.5,43.62,43.31,43.31,20500.0,35.6431,35.7414,35.4874,35.4874,20500.0
2011-04-12 10:00:00,43.3,43.4,43.15,43.22,29200.0,35.4792,35.5611,35.3563,35.4136,29200.0
2011-04-12 10:30:00,43.21,43.23,43.07,43.1,10700.0,35.4055,35.4218,35.2907,35.3153,10700.0
2011-04-12 11:00:00,43.08,43.21,43.06,43.19,13000.0,35.2989,35.4055,35.2825,35.3891,13000.0
2011-04-12 11:30:00,43.21,43.3,43.17,43.17,9000.0,35.4055,35.4792,35.3727,35.3727,9000.0
2011-04-12 12:00:00,43.19,43.31,43.17,43.22,16000.0,35.3891,35.4874,35.3727,35.4136,16000.0
2011-04-12 12:30:00,43.19,43.2,43.13,43.19,11500.0,35.3891,35.3973,35.3399,35.3891,11500.0
2011-04-12 13:00:00,43.18,43.25,43.13,43.25,6600.0,35.3809,35.4382,35.3399,35.4382,6600.0
2011-04-12 13:30:00,43.26,43.36,43.21,43.3,13700.0,35.4464,35.5284,35.4055,35.4792,13700.0
2011-04-12 14:00:00,43.3,43.45,43.3,43.37,8200.0,35.4792,35.6021,35.4792,35.5366,8200.0
2011-04-12 14:30:00,43.38,43.39,43.28,43.32,16900.0,35.5447,35.5529,35.4628,35.4956,16900.0
2011-04-12 15:00:00,43.32,43.33,43.18,43.23,38000.0,35.4956,35.5038,35.3809,35.4218,38000.0
2011-04-12 15:30:00,43.24,43.36,43.21,43.33,78000.0,35.43,35.5284,35.4055,35.5038,78000.0
2011-04-13 09:30:00,43.4,43.54,43.27,43.27,8500.0,35.7009,35.8161,35.594,35.594,8500.0
2011-04-13 10:00:00,43.3,43.3,43.15,43.24,33600.0,35.6187,35.6187,35.4953,35.5693,33600.0
2011-04-13 10:30:00,43.27,43.49,43.27,43.44,13300.0,35.594,35.775,35.594,35.7338,13300.0
2011-04-13 11:00:00,43.46,43.49,43.3,43.32,4500.0,35.7503,35.775,35.6187,35.6351,4500.0
2011-04-13 11:30:00,43.34,43.34,43.13,43.13,3800.0,35.6516,35.6516,35.4788,35.4788,3800.0
2011-04-13 12:00:00,43.12,43.3,43.12,43.23,9400.0,35.4706,35.6187,35.4706,35.5611,9400.0
2011-04-13 12:30:00,43.22,43.24,43.05,43.23,34000.0,35.5529,35.5693,35.413,35.5611,34000.0
2011-04-13 13:00:00,43.23,43.25,43.16,43.16,9100.0,35.5611,35.5776,35.5035,35.5035,9100.0
2011-04-13 13:30:00,43.16,43.18,43.12,43.17,13500.0,35.5035,35.52,35.4706,35.5117,13500.0
2011-04-13 14:00:00,43.19,43.28,43.16,43.25,14100.0,35.5282,35.6022,35.5035,35.5776,14100.0
2011-04-13 14:30:00,43.23,43.34,43.19,43.3,15300.0,35.5611,35.6516,35.5282,35.6187,15300.0
2011-04-13 15:00:00,43.31,43.4,43.23,43.24,61300.0,35.6269,35.7009,35.5611,35.5693,61300.0
2011-04-13 15:30:00,43.25,43.28,43.15,43.21,51900.0,35.5776,35.6022,35.4953,35.5447,51900.0
2011-04-14 09:30:00,42.91,43.21,42.89,43.2,37900.0,35.2979,35.5447,35.2814,35.5364,37900.0
2011-04-14 10:00:00,43.18,43.5,43.18,43.46,67100.0,35.52,35.7832,35.52,35.7503,67100.0
2011-04-14 10:30:00,43.48,43.51,43.34,43.4,16000.0,35.7668,35.7914,35.6516,35.7009,16000.0
2011-04-14 11:00:00,43.36,43.42,43.29,43.33,33300.0,35.668,35.7174,35.6105,35.6434,33300.0
2011-04-14 11:30:00,43.34,43.38,43.25,43.36,20700.0,35.6516,35.6845,35.5776,35.668,20700.0
2011-04-14 12:00:00,43.34,43.5,43.33,43.5,10000.0,35.6516,35.7832,35.6434,35.7832,10000.0
2011-04-14 12:30:00,43.51,43.54,43.44,43.54,12500.0,35.7914,35.8161,35.7338,35.8161,12500.0
2011-04-14 13:00:00,43.54,43.56,43.48,43.55,28300.0,35.8161,35.8326,35.7668,35.8243,28300.0
2011-04-14 13:30:00,43.56,43.6,43.51,43.52,43400.0,35.8326,35.8655,35.7914,35.7997,43400.0
2011-04-14 14:00:00,43.53,43.65,43.53,43.6,33300.0,35.8079,35.9066,35.8079,35.8655,33300.0
2011-04-14 14:30:00,43.6,43.79,43.6,43.72,76300.0,35.8655,36.0218,35.8655,35.9642,76300.0
2011-04-14 15:00:00,43.71,43.85,43.69,43.7,66900.0,35.956,36.0711,35.9395,35.9477,66900.0
2011-04-14 15:30:00,43.69,43.72,43.6,43.65,67000.0,35.9395,35.9642,35.8655,35.9066,67000.0
2011-04-15 09:30:00,43.67,43.92,43.49,43.61,20600.0,35.923,36.1287,35.775,35.8737,20600.0
2011-04-15 10:00:00,43.61,43.81,43.56,43.65,10400.0,35.8737,36.0382,35.8326,35.9066,10400.0
2011-04-15 10:30:00,43.71,43.73,43.54,43.7,7200.0,35.956,35.9724,35.8161,35.9477,7200.0
2011-04-15 11:00:00,43.73,43.82,43.6,43.82,6200.0,35.9724,36.0464,35.8655,36.0464,6200.0
2011-04-15 11:30:00,43.88,44.0,43.86,43.96,8300.0,36.0958,36.1945,36.0793,36.1616,8300.0
2011-04-15 12:00:00,43.97,44.1,43.96,44.06,7300.0,36.1698,36.2768,36.1616,36.2439,7300.0
2011-04-15 12:30:00,44.06,44.13,44.04,44.11,5400.0,36.2439,36.3014,36.2274,36.285,5400.0
2011-04-15 13:00:00,44.11,44.11,43.99,43.99,6100.0,36.285,36.285,36.1863,36.1863,6100.0
2011-04-15 13:30:00,43.96,44.03,43.96,44.02,4700.0,36.1616,36.2192,36.1616,36.211,4700.0
2011-04-15 14:00:00,44.01,44.11,44.01,44.09,10300.0,36.2027,36.285,36.2027,36.2685,10300.0
2011-04-15 14:30:00,44.09,44.16,44.09,44.11,19800.0,36.2685,36.3261,36.2685,36.285,19800.0
2011-04-15 15:00:00,44.12,44.13,43.9,43.93,19300.0,36.2932,36.3014,36.1122,36.1369,19300.0
2011-04-15 15:30:00,43.93,43.97,43.79,43.88,48900.0,36.1369,36.1698,36.0218,36.0958,48900.0
2011-04-18 09:30:00,43.15,43.17,42.93,42.99,18500.0,35.4953,35.5117,35.3143,35.3637,18500.0
2011-04-18 10:00:00,43.0,43.1,42.75,42.92,36400.0,35.3719,35.4542,35.1663,35.3061,36400.0
2011-04-18 10:30:00,42.91,43.1,42.84,42.89,32300.0,35.2979,35.4542,35.2403,35.2814,32300.0
2011-04-18 11:00:00,42.85,42.88,42.7,42.77,14400.0,35.2485,35.2732,35.1251,35.1827,14400.0
2011-04-18 11:30:00,42.79,42.83,42.73,42.75,13000.0,35.1992,35.2321,35.1498,35.1663,13000.0
2011-04-18 12:00:00,42.71,42.74,42.65,42.72,9200.0,35.1334,35.158,35.084,35.1416,9200.0
2011-04-18 12:30:00,42.73,42.76,42.57,42.61,18800.0,35.1498,35.1745,35.0182,35.0511,18800.0
2011-04-18 13:00:00,42.63,42.63,42.52,42.58,13100.0,35.0675,35.0675,34.9771,35.0264,13100.0
2011-04-18 13:30:00,42.58,42.61,42.51,42.59,31600.0,35.0264,35.0511,34.9688,35.0346,31600.0
2011-04-18 14:00:00,42.56,42.81,42.56,42.79,34200.0,35.01,35.2156,35.01,35.1992,34200.0
2011-04-18 14:30:00,42.8,43.04,42.79,42.97,20600.0,35.2074,35.4048,35.1992,35.3472,20600.0
2011-04-18 15:00:00,42.98,43.2,42.92,43.17,42000.0,35.3555,35.5364,35.3061,35.5117,42000.0
2011-04-18 15:30:00,43.18,43.25,43.06,43.18,97600.0,35.52,35.5776,35.4213,35.52,97600.0
2011-04-19 09:30:00,43.45,43.66,43.27,43.56,21600.0,35.7421,35.9148,35.594,35.8326,21600.0
2011-04-19 10:00:00,43.53,43.66,43.42,43.61,28800.0,35.8079,35.9148,35.7174,35.8737,28800.0
2011-04-19 10:30:00,43.6,43.62,43.48,43.55,21500.0,35.8655,35.8819,35.7668,35.8243,21500.0
2011-04-19 11:00:00,43.55,43.55,43.35,43.35,13200.0,35.8243,35.8243,35.6598,35.6598,13200.0
2011-04-19 11:30:00,43.35,43.41,43.3,43.31,10800.0,35.6598,35.7092,35.6187,35.6269,10800.0
2011-04-19 12:00:00,43.32,43.35,43.21,43.24,12200.0,35.6351,35.6598,35.5447,35.5693,12200.0
2011-04-19 12:30:00,43.24,43.3,43.23,43.26,9000.0,35.5693,35.6187,35.5611,35.5858,9000.0
2011-04-19 13:00:00,43.27,43.44,43.27,43.4,9700.0,35.594,35.7338,35.594,35.7009,9700.0
2011-04-19 13:30:00,43.4,43.52,43.39,43.46,11100.0,35.7009,35.7997,35.6927,35.7503,11100.0
2011-04-19 14:00:00,43.46,43.47,43.4,43.41,17900.0,35.7503,35.7585,35.7009,35.7092,17900.0
2011-04-19 14:30:00,43.41,43.57,43.39,43.57,20600.0,35.7092,35.8408,35.6927,35.8408,20600.0
2011-04-19 15:00:00,43.57,43.68,43.57,43.65,19900.0,35.8408,35.9313,35.8408,35.9066,19900.0
2011-04-19 15:30:00,43.65,43.69,43.58,43.65,37300.0,35.9066,35.9395,35.849,35.9066,37300.0
2011-04-20 09:30:00,44.35,44.4,44.21,44.3,10200.0,36.4824,36.5235,36.3673,36.4413,10200.0
2011-04-20 10:00:00,44.28,44.6,44.26,44.52,55800.0,36.4248,36.6881,36.4084,36.6223,55800.0
2011-04-20 10:30:00,44.52,44.52,44.36,44.38,19700.0,36.6223,36.6223,36.4906,36.5071,19700.0
2011-04-20 11:00:00,44.39,44.39,44.29,44.33,20300.0,36.5153,36.5153,36.4331,36.466,20300.0
2011-04-20 11:30:00,44.32,44.38,44.32,44.34,21100.0,36.4577,36.5071,36.4577,36.4742,21100.0
2011-04-20 12:00:00,44.35,44.35,44.27,44.3,22800.0,36.4824,36.4824,36.4166,36.4413,22800.0
2011-04-20 12:30:00,44.3,44.33,44.29,44.3,18500.0,36.4413,36.466,36.4331,36.4413,18500.0
2011-04-20 13:00:00,44.3,44.37,44.29,44.32,72800.0,36.4413,36.4989,36.4331,36.4577,72800.0
2011-04-20 13:30:00,44.32,44.44,44.29,44.44,69800.0,36.4577,36.5565,36.4331,36.5565,69800.0
2011-04-20 14:00:00,44.44,44.51,44.34,44.51,74500.0,36.5565,36.614,36.4742,36.614,74500.0
2011-04-20 14:30:00,44.51,44.55,44.42,44.44,33500.0,36.614,36.6469,36.54,36.5565,33500.0
2011-04-20 15:00:00,44.45,44.62,44.4,44.55,81500.0,36.5647,36.7045,36.5235,36.6469,81500.0
2011-04-20 15:30:00,44.55,44.57,44.46,44.57,130100.0,36.6469,36.6634,36.5729,36.6634,130100.0
2011-04-21 09:30:00,45.5,46.53,45.48,46.0,99300.0,37.4284,38.2757,37.412,37.8397,99300.0
2011-04-21 10:00:00,45.98,46.57,45.77,46.43,48100.0,37.8233,38.3086,37.6505,38.1934,48100.0
2011-04-21 10:30:00,46.41,46.45,46.2,46.24,31900.0,38.177,38.2099,38.0042,38.0371,31900.0
2011-04-21 11:00:00,46.23,46.7,46.23,46.7,45000.0,38.0289,38.4155,38.0289,38.4155,45000.0
2011-04-21 11:30:00,46.72,47.28,46.7,47.22,78300.0,38.432,38.8926,38.4155,38.8433,78300.0
2011-04-21 12:00:00,47.24,47.24,46.94,46.99,25800.0,38.8597,38.8597,38.613,38.6541,25800.0
2011-04-21 12:30:00,46.97,46.97,46.74,46.84,38100.0,38.6376,38.6376,38.4484,38.5307,38100.0
2011-04-21 13:00:00,46.82,46.82,46.6,46.64,28800.0,38.5142,38.5142,38.3333,38.3662,28800.0
2011-04-21 13:30:00,46.64,46.65,46.53,46.56,26700.0,38.3662,38.3744,38.2757,38.3004,26700.0
2011-04-21 14:00:00,46.55,46.75,46.5,46.75,19100.0,38.2921,38.4567,38.251,38.4567,19100.0
2011-04-21 14:30:00,46.75,46.76,46.68,46.74,12400.0,38.4567,38.4649,38.3991,38.4484,12400.0
2011-04-21 15:00:00,46.74,46.74,46.64,46.66,48900.0,38.4484,38.4484,38.3662,38.3826,48900.0
2011-04-21 15:30:00,46.65,46.75,46.64,46.73,68800.0,38.3744,38.4567,38.3662,38.4402,68800.0
2011-04-25 09:30:00,46.99,47.07,46.74,47.01,63500.0,38.6541,38.7199,38.4484,38.6705,63500.0
2011-04-25 10:00:00,47.02,47.06,46.79,46.84,58200.0,38.6788,38.7117,38.4896,38.5307,58200.0
2011-04-25 10:30:00,46.84,46.85,46.72,46.74,36200.0,38.5307,38.5389,38.432,38.4484,36200.0
2011-04-25 11:00:00,46.74,46.74,46.19,46.4,60800.0,38.4484,38.4484,37.996,38.1688,60800.0
2011-04-25 11:30:00,46.4,46.53,46.36,46.5,19700.0,38.1688,38.2757,38.1358,38.251,19700.0
2011-04-25 12:00:00,46.5,46.56,46.45,46.55,14700.0,38.251,38.3004,38.2099,38.2921,14700.0
2011-04-25 12:30:00,46.56,46.57,46.35,46.39,16200.0,38.3004,38.3086,38.1276,38.1605,16200.0
2011-04-25 13:00:00,46.39,46.44,46.36,46.43,18600.0,38.1605,38.2017,38.1358,38.1934,18600.0
2011-04-25 13:30:00,46.44,46.66,46.44,46.66,27500.0,38.2017,38.3826,38.2017,38.3826,27500.0
2011-04-25 14:00:00,46.67,46.75,46.64,46.65,21600.0,38.3909,38.4567,38.3662,38.3744,21600.0
2011-04-25 14:30:00,46.64,46.64,46.59,46.64,17600.0,38.3662,38.3662,38.325,38.3662,17600.0
2011-04-25 15:00:00,46.63,46.67,46.62,46.64,33400.0,38.358,38.3909,38.3497,38.3662,33400.0
2011-04-25 15:30:00,46.63,46.76,46.6,46.71,86000.0,38.358,38.4649,38.3333,38.4238,86000.0
2011-04-26 09:30:00,47.06,47.5,47.05,47.3,49900.0,38.7117,39.0736,38.7034,38.9091,49900.0
2011-04-26 10:00:00,47.37,47.49,47.23,47.28,78900.0,38.9667,39.0654,38.8515,38.8926,78900.0
2011-04-26 10:30:00,47.28,47.46,47.21,47.38,42200.0,38.8926,39.0407,38.8351,38.9749,42200.0
2011-04-26 11:00:00,47.39,47.39,47.25,47.25,101000.0,38.9831,38.9831,38.868,38.868,101000.0
2011-04-26 11:30:00,47.27,47.33,47.22,47.28,34800.0,38.8844,38.9338,38.8433,38.8926,34800.0
2011-04-26 12:00:00,47.29,47.48,47.29,47.43,42700.0,38.9009,39.0572,38.9009,39.016,42700.0
2011-04-26 12:30:00,47.44,47.5,47.38,47.4,37300.0,39.0243,39.0736,38.9749,38.9914,37300.0
2011-04-26 13:00:00,47.39,47.39,47.29,47.29,22400.0,38.9831,38.9831,38.9009,38.9009,22400.0
2011-04-26 13:30:00,47.29,47.29,47.03,47.03,39000.0,38.9009,38.9009,38.687,38.687,39000.0
2011-04-26 14:00:00,47.02,47.03,46.9,46.95,31300.0,38.6788,38.687,38.5801,38.6212,31300.0
2011-04-26 14:30:00,46.95,47.02,46.93,47.0,17100.0,38.6212,38.6788,38.6047,38.6623,17100.0
2011-04-26 15:00:00,46.99,47.13,46.99,47.08,29800.0,38.6541,38.7693,38.6541,38.7281,29800.0
2011-04-26 15:30:00,47.08,47.13,47.02,47.09,53200.0,38.7281,38.7693,38.6788,38.7363,53200.0
2011-04-27 09:30:00,47.29,47.29,46.68,46.72,18700.0,38.9009,38.9009,38.3991,38.432,18700.0
2011-04-27 10:00:00,46.73,46.73,46.32,46.39,16200.0,38.4402,38.4402,38.1029,38.1605,16200.0
2011-04-27 10:30:00,46.36,46.54,46.36,46.42,19300.0,38.1358,38.2839,38.1358,38.1852,19300.0
2011-04-27 11:00:00,46.42,46.53,46.41,46.5,17300.0,38.1852,38.2757,38.177,38.251,17300.0
2011-04-27 11:30:00,46.5,46.5,46.35,46.35,36700.0,38.251,38.251,38.1276,38.1276,36700.0
2011-04-27 12:00:00,46.36,46.39,46.27,46.31,28100.0,38.1358,38.1605,38.0618,38.0947,28100.0
2011-04-27 12:30:00,46.31,46.52,46.31,46.49,26500.0,38.0947,38.2675,38.0947,38.2428,26500.0
2011-04-27 13:00:00,46.48,46.53,46.44,46.45,14300.0,38.2346,38.2757,38.2017,38.2099,14300.0
2011-04-27 13:30:00,46.43,46.43,46.34,46.42,15200.0,38.1934,38.1934,38.1194,38.1852,15200.0
2011-04-27 14:00:00,46.43,46.47,46.26,46.27,20000.0,38.1934,38.2263,38.0536,38.0618,20000.0
2011-04-27 14:30:00,46.28,46.45,46.27,46.44,17400.0,38.07,38.2099,38.0618,38.2017,17400.0
2011-04-27 15:00:00,46.44,46.5,46.43,46.47,27100.0,38.2017,38.251,38.1934,38.2263,27100.0
2011-04-27 15:30:00,46.46,46.7,46.46,46.68,77900.0,38.2181,38.4155,38.2181,38.3991,77900.0
2011-04-28 09:30:00,46.55,46.87,46.52,46.85,13800.0,38.2921,38.5554,38.2675,38.5389,13800.0
2011-04-28 10:00:00,46.83,46.91,46.75,46.89,14400.0,38.5225,38.5883,38.4567,38.5718,14400.0
2011-04-28 10:30:00,46.9,46.9,46.78,46.83,8900.0,38.5801,38.5801,38.4813,38.5225,8900.0
2011-04-28 11:00:00,46.82,46.85,46.75,46.8,12100.0,38.5142,38.5389,38.4567,38.4978,12100.0
2011-04-28 11:30:00,46.77,46.79,46.6,46.62,8700.0,38.4731,38.4896,38.3333,38.3497,8700.0
2011-04-28 12:00:00,46.61,46.67,46.58,46.67,7000.0,38.3415,38.3909,38.3168,38.3909,7000.0
2011-04-28 12:30:00,46.69,46.69,46.55,46.59,16100.0,38.4073,38.4073,38.2921,38.325,16100.0
2011-04-28 13:00:00,46.59,46.64,46.44,46.5,13100.0,38.325,38.3662,38.2017,38.251,13100.0
2011-04-28 13:30:00,46.52,46.53,46.41,46.51,10000.0,38.2675,38.2757,38.177,38.2592,10000.0
2011-04-28 14:00:00,46.51,46.53,46.47,46.47,11200.0,38.2592,38.2757,38.2263,38.2263,11200.0
2011-04-28 14:30:00,46.48,46.56,46.48,46.51,18000.0,38.2346,38.3004,38.2346,38.2592,18000.0
2011-04-28 15:00:00,46.51,46.66,46.51,46.66,19000.0,38.2592,38.3826,38.2592,38.3826,19000.0
2011-04-28 15:30:00,46.66,46.75,46.55,46.59,67500.0,38.3826,38.4567,38.2921,38.325,67500.0
2011-04-29 09:30:00,46.69,47.01,46.69,46.82,13500.0,38.4073,38.6705,38.4073,38.5142,13500.0
2011-04-29 10:00:00,46.78,46.96,46.75,46.96,7700.0,38.4813,38.6294,38.4567,38.6294,7700.0
2011-04-29 10:30:00,46.96,47.03,46.93,46.99,6900.0,38.6294,38.687,38.6047,38.6541,6900.0
2011-04-29 11:00:00,46.97,46.97,46.82,46.84,8400.0,38.6376,38.6376,38.5142,38.5307,8400.0
2011-04-29 11:30:00,46.82,47.03,46.8,47.0,8600.0,38.5142,38.687,38.4978,38.6623,8600.0
2011-04-29 12:00:00,46.99,47.09,46.99,47.06,6500.0,38.6541,38.7363,38.6541,38.7117,6500.0
2011-04-29 12:30:00,47.06,47.1,46.97,47.01,10000.0,38.7117,38.7446,38.6376,38.6705,10000.0
2011-04-29 13:00:00,47.01,47.06,47.01,47.03,3200.0,38.6705,38.7117,38.6705,38.687,3200.0
2011-04-29 13:30:00,47.02,47.04,47.0,47.02,9200.0,38.6788,38.6952,38.6623,38.6788,9200.0
2011-04-29 14:00:00,47.01,47.03,46.96,46.97,8700.0,38.6705,38.687,38.6294,38.6376,8700.0
2011-04-29 14:30:00,46.96,47.02,46.9,46.91,8900.0,38.6294,38.6788,38.5801,38.5883,8900.0
2011-04-29 15:00:00,46.9,46.96,46.87,46.88,12600.0,38.5801,38.6294,38.5554,38.5636,12600.0
2011-04-29 15:30:00,46.89,46.97,46.86,46.9,35000.0,38.5718,38.6376,38.5472,38.5801,35000.0
2011-05-02 09:30:00,47.18,47.23,46.93,46.99,11100.0,38.8104,38.8515,38.6047,38.6541,11100.0
2011-05-02 10:00:00,46.99,47.32,46.87,47.27,8900.0,38.6541,38.9255,38.5554,38.8844,8900.0
2011-05-02 10:30:00,47.32,47.37,47.15,47.15,8000.0,38.9255,38.9667,38.7857,38.7857,8000.0
2011-05-02 11:00:00,47.15,47.17,46.89,46.92,14400.0,38.7857,38.8022,38.5718,38.5965,14400.0
2011-05-02 11:30:00,46.91,46.92,46.76,46.79,6500.0,38.5883,38.5965,38.4649,38.4896,6500.0
2011-05-02 12:00:00,46.82,46.86,46.58,46.58,8200.0,38.5142,38.5472,38.3168,38.3168,8200.0
2011-05-02 12:30:00,46.57,46.66,46.53,46.54,13300.0,38.3086,38.3826,38.2757,38.2839,13300.0
2011-05-02 13:00:00,46.54,46.68,46.54,46.68,5300.0,38.2839,38.3991,38.2839,38.3991,5300.0
2011-05-02 13:30:00,46.72,46.76,46.61,46.63,9800.0,38.432,38.4649,38.3415,38.358,9800.0
2011-05-02 14:00:00,46.63,46.76,46.6,46.62,14700.0,38.358,38.4649,38.3333,38.3497,14700.0
2011-05-02 14:30:00,46.62,46.65,46.48,46.48,17900.0,38.3497,38.3744,38.2346,38.2346,17900.0
2011-05-02 15:00:00,46.5,46.64,46.48,46.55,29700.0,38.251,38.3662,38.2346,38.2921,29700.0
2011-05-02 15:30:00,46.56,46.65,46.52,46.59,39900.0,38.3004,38.3744,38.2675,38.325,39900.0
2011-05-03 09:30:00,46.36,46.54,46.13,46.48,22300.0,38.1358,38.2839,37.9467,38.2346,22300.0
2011-05-03 10:00:00,46.53,46.64,46.34,46.39,14500.0,38.2757,38.3662,38.1194,38.1605,14500.0
2011-05-03 10:30:00,46.39,46.41,46.12,46.13,16100.0,38.1605,38.177,37.9384,37.9467,16100.0
2011-05-03 11:00:00,46.13,46.14,45.98,46.07,32000.0,37.9467,37.9549,37.8233,37.8973,32000.0
2011-05-03 11:30:00,46.08,46.17,46.01,46.04,8500.0,37.9055,37.9796,37.8479,37.8726,8500.0
2011-05-03 12:00:00,46.05,46.14,46.01,46.04,6700.0,37.8808,37.9549,37.8479,37.8726,6700.0
2011-05-03 12:30:00,46.04,46.06,45.93,45.94,10500.0,37.8726,37.8891,37.7821,37.7904,10500.0
2011-05-03 13:00:00,45.93,46.04,45.85,45.85,10100.0,37.7821,37.8726,37.7163,37.7163,10100.0
2011-05-03 13:30:00,45.83,45.91,45.77,45.87,13800.0,37.6999,37.7657,37.6505,37.7328,13800.0
2011-05-03 14:00:00,45.87,45.88,45.68,45.78,16900.0,37.7328,37.741,37.5765,37.6587,16900.0
2011-05-03 14:30:00,45.8,45.81,45.69,45.72,14600.0,37.6752,37.6834,37.5847,37.6094,14600.0
2011-05-03 15:00:00,45.72,45.89,45.72,45.87,20900.0,37.6094,37.7492,37.6094,37.7328,20900.0
2011-05-03 15:30:00,45.88,46.04,45.83,45.97,44500.0,37.741,37.8726,37.6999,37.815,44500.0
2011-05-04 09:30:00,45.89,45.98,45.73,45.73,18800.0,37.7492,37.8233,37.6176,37.6176,18800.0
2011-05-04 10:00:00,45.72,45.72,45.21,45.42,17000.0,37.6094,37.6094,37.1899,37.3626,17000.0
2011-05-04 10:30:00,45.41,45.49,45.21,45.36,9800.0,37.3544,37.4202,37.1899,37.3132,9800.0
2011-05-04 11:00:00,45.4,45.48,45.05,45.14,21700.0,37.3462,37.412,37.0582,37.1323,21700.0
2011-05-04 11:30:00,45.1,45.1,44.9,45.02,25600.0,37.0994,37.0994,36.9348,37.0336,25600.0
2011-05-04 12:00:00,45.02,45.06,44.73,44.76,18000.0,37.0336,37.0665,36.795,36.8197,18000.0
2011-05-04 12:30:00,44.77,44.86,44.74,44.82,7000.0,36.8279,36.9019,36.8032,36.869,7000.0
2011-05-04 13:00:00,44.86,44.99,44.86,44.98,16900.0,36.9019,37.0089,36.9019,37.0007,16900.0
2011-05-04 13:30:00,45.0,45.19,45.0,45.16,43700.0,37.0171,37.1734,37.0171,37.1487,43700.0
2011-05-04 14:00:00,45.14,45.42,45.09,45.36,14100.0,37.1323,37.3626,37.0911,37.3132,14100.0
2011-05-04 14:30:00,45.39,45.48,45.31,45.31,9000.0,37.3379,37.412,37.2721,37.2721,9000.0
2011-05-04 15:00:00,45.29,45.33,45.15,45.23,13700.0,37.2557,37.2886,37.1405,37.2063,13700.0
2011-05-04 15:30:00,45.23,45.25,45.09,45.13,32700.0,37.2063,37.2228,37.0911,37.124,32700.0
2011-05-05 09:30:00,44.67,44.86,44.33,44.82,20900.0,36.7457,36.9019,36.466,36.869,20900.0
2011-05-05 10:00:00,44.81,44.98,44.66,44.73,11700.0,36.8608,37.0007,36.7374,36.795,11700.0
2011-05-05 10:30:00,44.71,44.93,44.68,44.89,5500.0,36.7786,36.9595,36.7539,36.9266,5500.0
2011-05-05 11:00:00,44.93,44.99,44.61,44.88,10200.0,36.9595,37.0089,36.6963,36.9184,10200.0
2011-05-05 11:30:00,44.89,45.17,44.86,45.16,10700.0,36.9266,37.157,36.9019,37.1487,10700.0
2011-05-05 12:00:00,45.18,45.31,45.04,45.07,27100.0,37.1652,37.2721,37.05,37.0747,27100.0
2011-05-05 12:30:00,45.05,45.05,44.91,44.97,12400.0,37.0582,37.0582,36.9431,36.9924,12400.0
2011-05-05 13:00:00,44.98,45.1,44.95,45.04,12500.0,37.0007,37.0994,36.976,37.05,12500.0
2011-05-05 13:30:00,45.05,45.05,44.91,45.01,12000.0,37.0582,37.0582,36.9431,37.0253,12000.0
2011-05-05 14:00:00,45.01,45.23,44.94,45.23,20500.0,37.0253,37.2063,36.9678,37.2063,20500.0
2011-05-05 14:30:00,45.23,45.29,45.1,45.13,12900.0,37.2063,37.2557,37.0994,37.124,12900.0
2011-05-05 15:00:00,45.1,45.15,44.51,44.54,26000.0,37.0994,37.1405,36.614,36.6387,26000.0
2011-05-05 15:30:00,44.51,44.95,44.49,44.78,40100.0,36.614,36.976,36.5976,36.8361,40100.0
2011-05-06 09:30:00,45.15,45.58,45.15,45.37,14500.0,37.1405,37.4942,37.1405,37.3215,14500.0
2011-05-06 10:00:00,45.4,45.52,45.34,45.47,6500.0,37.3462,37.4449,37.2968,37.4037,6500.0
2011-05-06 10:30:00,45.43,45.66,45.42,45.61,4600.0,37.3708,37.56,37.3626,37.5189,4600.0
2011-05-06 11:00:00,45.62,45.85,45.6,45.83,6100.0,37.5271,37.7163,37.5107,37.6999,6100.0
2011-05-06 11:30:00,45.84,45.91,45.7,45.75,11400.0,37.7081,37.7657,37.5929,37.6341,11400.0
2011-05-06 12:00:00,45.79,45.81,45.43,45.55,15100.0,37.667,37.6834,37.3708,37.4695,15100.0
2011-05-06 12:30:00,45.51,45.51,45.27,45.39,4200.0,37.4366,37.4366,37.2392,37.3379,4200.0
2011-05-06 13:00:00,45.41,45.48,45.13,45.21,10200.0,37.3544,37.412,37.124,37.1899,10200.0
2011-05-06 13:30:00,45.25,45.31,45.15,45.18,4900.0,37.2228,37.2721,37.1405,37.1652,4900.0
2011-05-06 14:00:00,45.16,45.3,45.05,45.09,7900.0,37.1487,37.2639,37.0582,37.0911,7900.0
2011-05-06 14:30:00,45.08,45.1,44.88,44.99,12600.0,37.0829,37.0994,36.9184,37.0089,12600.0
2011-05-06 15:00:00,44.96,45.17,44.96,45.08,10300.0,36.9842,37.157,36.9842,37.0829,10300.0
2011-05-06 15:30:00,45.13,45.27,45.04,45.13,24600.0,37.124,37.2392,37.05,37.124,24600.0
2011-05-09 09:30:00,45.34,46.19,45.2,45.89,66700.0,37.2968,37.996,37.1816,37.7492,66700.0
2011-05-09 10:00:00,45.85,46.12,45.75,45.95,55000.0,37.7163,37.9384,37.6341,37.7986,55000.0
2011-05-09 10:30:00,45.94,46.03,45.8,45.95,30700.0,37.7904,37.8644,37.6752,37.7986,30700.0
2011-05-09 11:00:00,45.99,46.0,45.8,45.82,34400.0,37.8315,37.8397,37.6752,37.6916,34400.0
2011-05-09 11:30:00,45.83,46.03,45.83,46.0,12100.0,37.6999,37.8644,37.6999,37.8397,12100.0
2011-05-09 12:00:00,46.01,46.28,46.0,46.12,20400.0,37.8479,38.07,37.8397,37.9384,20400.0
2011-05-09 12:30:00,46.15,46.2,45.99,45.99,25200.0,37.9631,38.0042,37.8315,37.8315,25200.0
2011-05-09 13:00:00,45.99,46.07,45.92,45.98,23100.0,37.8315,37.8973,37.7739,37.8233,23100.0
2011-05-09 13:30:00,45.96,46.0,45.89,45.91,14700.0,37.8068,37.8397,37.7492,37.7657,14700.0
2011-05-09 14:00:00,45.92,45.95,45.83,45.84,14100.0,37.7739,37.7986,37.6999,37.7081,14100.0
2011-05-09 14:30:00,45.89,46.02,45.83,45.91,21200.0,37.7492,37.8562,37.6999,37.7657,21200.0
2011-05-09 15:00:00,45.95,45.98,45.89,45.89,18200.0,37.7986,37.8233,37.7492,37.7492,18200.0
2011-05-09 15:30:00,45.89,45.99,45.84,45.92,42900.0,37.7492,37.8315,37.7081,37.7739,42900.0
2011-05-10 09:30:00,46.01,46.15,45.97,46.15,6800.0,37.8479,37.9631,37.815,37.9631,6800.0
2011-05-10 10:00:00,46.11,46.17,46.0,46.15,7800.0,37.9302,37.9796,37.8397,37.9631,7800.0
2011-05-10 10:30:00,46.15,46.19,46.03,46.17,7500.0,37.9631,37.996,37.8644,37.9796,7500.0
2011-05-10 11:00:00,46.14,46.24,46.04,46.04,16200.0,37.9549,38.0371,37.8726,37.8726,16200.0
2011-05-10 11:30:00,46.07,46.1,45.98,46.06,8900.0,37.8973,37.922,37.8233,37.8891,8900.0
2011-05-10 12:00:00,46.02,46.06,45.97,45.98,8100.0,37.8562,37.8891,37.815,37.8233,8100.0
2011-05-10 12:30:00,46.0,46.06,45.97,46.01,5500.0,37.8397,37.8891,37.815,37.8479,5500.0
2011-05-10 13:00:00,46.01,46.04,45.97,46.0,9600.0,37.8479,37.8726,37.815,37.8397,9600.0
2011-05-10 13:30:00,46.0,46.05,45.95,46.01,5300.0,37.8397,37.8808,37.7986,37.8479,5300.0
2011-05-10 14:00:00,46.0,46.05,45.94,46.02,7600.0,37.8397,37.8808,37.7904,37.8562,7600.0
2011-05-10 14:30:00,46.03,46.11,46.01,46.11,24400.0,37.8644,37.9302,37.8479,37.9302,24400.0
2011-05-10 15:00:00,46.09,46.22,46.05,46.2,15100.0,37.9137,38.0207,37.8808,38.0042,15100.0
2011-05-10 15:30:00,46.19,46.22,46.04,46.08,49700.0,37.996,38.0207,37.8726,37.9055,49700.0
2011-05-11 09:30:00,46.01,46.18,45.98,46.03,20300.0,37.8479,37.9878,37.8233,37.8644,20300.0
2011-05-11 10:00:00,46.01,46.05,45.79,45.91,35500.0,37.8479,37.8808,37.667,37.7657,35500.0
2011-05-11 10:30:00,45.89,45.9,45.73,45.86,7000.0,37.7492,37.7575,37.6176,37.7245,7000.0
2011-05-11 11:00:00,45.88,45.93,45.78,45.92,7500.0,37.741,37.7821,37.6587,37.7739,7500.0
2011-05-11 11:30:00,45.91,45.98,45.9,45.97,43100.0,37.7657,37.8233,37.7575,37.815,43100.0
2011-05-11 12:00:00,45.96,45.98,45.61,45.61,44900.0,37.8068,37.8233,37.5189,37.5189,44900.0
2011-05-11 12:30:00,45.61,45.73,45.55,45.67,22000.0,37.5189,37.6176,37.4695,37.5683,22000.0
2011-05-11 13:00:00,45.68,45.68,45.43,45.45,17800.0,37.5765,37.5765,37.3708,37.3873,17800.0
2011-05-11 13:30:00,45.47,45.5,45.3,45.32,10300.0,37.4037,37.4284,37.2639,37.2803,10300.0
2011-05-11 14:00:00,45.35,45.38,45.27,45.31,11700.0,37.305,37.3297,37.2392,37.2721,11700.0
2011-05-11 14:30:00,45.28,45.5,45.28,45.37,15700.0,37.2474,37.4284,37.2474,37.3215,15700.0
2011-05-11 15:00:00,45.36,45.6,45.32,45.57,17100.0,37.3132,37.5107,37.2803,37.486,17100.0
2011-05-11 15:30:00,45.58,45.65,45.44,45.6,41200.0,37.4942,37.5518,37.3791,37.5107,41200.0
2011-05-12 09:30:00,45.42,45.42,44.97,45.14,9900.0,37.3626,37.3626,36.9924,37.1323,9900.0
2011-05-12 10:00:00,45.18,45.56,45.08,45.37,10800.0,37.1652,37.4778,37.0829,37.3215,10800.0
2011-05-12 10:30:00,45.43,45.45,45.17,45.31,8300.0,37.3708,37.3873,37.157,37.2721,8300.0
2011-05-12 11:00:00,45.27,45.57,45.2,45.57,5500.0,37.2392,37.486,37.1816,37.486,5500.0
2011-05-12 11:30:00,45.61,45.81,45.59,45.7,8800.0,37.5189,37.6834,37.5024,37.5929,8800.0
2011-05-12 12:00:00,45.7,45.71,45.59,45.71,5900.0,37.5929,37.6012,37.5024,37.6012,5900.0
2011-05-12 12:30:00,45.73,45.77,45.56,45.68,8200.0,37.6176,37.6505,37.4778,37.5765,8200.0
2011-05-12 13:00:00,45.69,45.91,45.69,45.86,5800.0,37.5847,37.7657,37.5847,37.7245,5800.0
2011-05-12 13:30:00,45.87,45.89,45.78,45.8,5100.0,37.7328,37.7492,37.6587,37.6752,5100.0
2011-05-12 14:00:00,45.79,45.88,45.69,45.74,6300.0,37.667,37.741,37.5847,37.6258,6300.0
2011-05-12 14:30:00,45.71,45.78,45.62,45.66,7600.0,37.6012,37.6587,37.5271,37.56,7600.0
2011-05-12 15:00:00,45.64,45.76,45.6,45.71,12600.0,37.5436,37.6423,37.5107,37.6012,12600.0
2011-05-12 15:30:00,45.7,45.82,45.67,45.73,42100.0,37.5929,37.6916,37.5683,37.6176,42100.0
2011-05-13 09:30:00,45.79,45.98,45.62,45.63,6700.0,37.667,37.8233,37.5271,37.5353,6700.0
2011-05-13 10:00:00,45.64,45.66,45.41,45.62,6000.0,37.5436,37.56,37.3544,37.5271,6000.0
2011-05-13 10:30:00,45.6,45.79,45.6,45.71,4500.0,37.5107,37.667,37.5107,37.6012,4500.0
2011-05-13 11:00:00,45.69,45.69,45.28,45.31,12000.0,37.5847,37.5847,37.2474,37.2721,12000.0
2011-05-13 11:30:00,45.29,45.35,45.11,45.12,11200.0,37.2557,37.305,37.1076,37.1158,11200.0
2011-05-13 12:00:00,45.17,45.17,44.88,44.9,7100.0,37.157,37.157,36.9184,36.9348,7100.0
2011-05-13 12:30:00,44.91,45.08,44.91,44.98,7900.0,36.9431,37.0829,36.9431,37.0007,7900.0
2011-05-13 13:00:00,44.96,45.1,44.83,44.83,19600.0,36.9842,37.0994,36.8773,36.8773,19600.0
2011-05-13 13:30:00,44.85,44.87,44.73,44.77,11100.0,36.8937,36.9102,36.795,36.8279,11100.0
2011-05-13 14:00:00,44.75,44.92,44.72,44.9,21300.0,36.8115,36.9513,36.7868,36.9348,21300.0
2011-05-13 14:30:00,44.91,44.96,44.77,44.78,23500.0,36.9431,36.9842,36.8279,36.8361,23500.0
2011-05-13 15:00:00,44.77,44.81,44.63,44.63,29000.0,36.8279,36.8608,36.7127,36.7127,29000.0
2011-05-13 15:30:00,44.64,44.7,44.53,44.61,103900.0,36.721,36.7703,36.6305,36.6963,103900.0
2011-05-16 09:30:00,44.31,44.51,44.26,44.32,11000.0,36.4495,36.614,36.4084,36.4577,11000.0
2011-05-16 10:00:00,44.3,44.54,44.3,44.42,10200.0,36.4413,36.6387,36.4413,36.54,10200.0
2011-05-16 10:30:00,44.44,44.63,44.43,44.63,10900.0,36.5565,36.7127,36.5482,36.7127,10900.0
2011-05-16 11:00:00,44.65,44.84,44.63,44.66,23500.0,36.7292,36.8855,36.7127,36.7374,23500.0
2011-05-16 11:30:00,44.67,44.71,44.54,44.63,48400.0,36.7457,36.7786,36.6387,36.7127,48400.0
2011-05-16 12:00:00,44.63,44.71,44.55,44.7,7900.0,36.7127,36.7786,36.6469,36.7703,7900.0
2011-05-16 12:30:00,44.71,44.77,44.56,44.61,25900.0,36.7786,36.8279,36.6552,36.6963,25900.0
2011-05-16 13:00:00,44.6,44.73,44.56,44.73,49900.0,36.6881,36.795,36.6552,36.795,49900.0
2011-05-16 13:30:00,44.74,44.89,44.74,44.84,42900.0,36.8032,36.9266,36.8032,36.8855,42900.0
2011-05-16 14:00:00,44.84,44.93,44.64,44.65,16300.0,36.8855,36.9595,36.721,36.7292,16300.0
2011-05-16 14:30:00,44.67,44.74,44.54,44.64,25100.0,36.7457,36.8032,36.6387,36.721,25100.0
2011-05-16 15:00:00,44.62,44.7,44.55,44.61,39100.0,36.7045,36.7703,36.6469,36.6963,39100.0
2011-05-16 15:30:00,44.61,44.67,44.36,44.4,68600.0,36.6963,36.7457,36.4906,36.5235,68600.0
2011-05-17 09:30:00,44.2,44.24,44.0,44.23,7100.0,36.359,36.3919,36.1945,36.3837,7100.0
2011-05-17 10:00:00,44.2,44.2,43.97,44.15,7100.0,36.359,36.359,36.1698,36.3179,7100.0
2011-05-17 10:30:00,44.12,44.13,43.6,43.66,16000.0,36.2932,36.3014,35.8655,35.9148,16000.0
2011-05-17 11:00:00,43.63,43.63,43.42,43.44,13800.0,35.8901,35.8901,35.7174,35.7338,13800.0
2011-05-17 11:30:00,43.47,43.47,43.25,43.4,7000.0,35.7585,35.7585,35.5776,35.7009,7000.0
2011-05-17 12:00:00,43.39,43.58,43.39,43.5,7000.0,35.6927,35.849,35.6927,35.7832,7000.0
2011-05-17 12:30:00,43.48,43.66,43.4,43.46,10400.0,35.7668,35.9148,35.7009,35.7503,10400.0
2011-05-17 13:00:00,43.5,43.65,43.47,43.61,4200.0,35.7832,35.9066,35.7585,35.8737,4200.0
2011-05-17 13:30:00,43.59,43.63,43.5,43.58,10400.0,35.8572,35.8901,35.7832,35.849,10400.0
2011-05-17 14:00:00,43.62,43.67,43.48,43.52,11000.0,35.8819,35.923,35.7668,35.7997,11000.0
2011-05-17 14:30:00,43.52,43.67,43.42,43.65,9300.0,35.7997,35.923,35.7174,35.9066,9300.0
2011-05-17 15:00:00,43.65,43.66,43.54,43.55,23100.0,35.9066,35.9148,35.8161,35.8243,23100.0
2011-05-17 15:30:00,43.54,43.65,43.53,43.61,40200.0,35.8161,35.9066,35.8079,35.8737,40200.0
2011-05-18 09:30:00,43.71,43.91,43.66,43.76,11700.0,35.956,36.1205,35.9148,35.9971,11700.0
2011-05-18 10:00:00,43.73,44.11,43.71,44.11,14300.0,35.9724,36.285,35.956,36.285,14300.0
2011-05-18 10:30:00,44.14,44.31,44.14,44.26,10800.0,36.3097,36.4495,36.3097,36.4084,10800.0
2011-05-18 11:00:00,44.23,44.33,44.14,44.15,6000.0,36.3837,36.466,36.3097,36.3179,6000.0
2011-05-18 11:30:00,44.21,44.39,44.17,44.33,11700.0,36.3673,36.5153,36.3343,36.466,11700.0
2011-05-18 12:00:00,44.34,44.45,44.32,44.39,7300.0,36.4742,36.5647,36.4577,36.5153,7300.0
2011-05-18 12:30:00,44.35,44.41,44.29,44.34,12700.0,36.4824,36.5318,36.4331,36.4742,12700.0
2011-05-18 13:00:00,44.35,44.45,44.35,44.42,4100.0,36.4824,36.5647,36.4824,36.54,4100.0
2011-05-18 13:30:00,44.44,44.62,44.44,44.59,5600.0,36.5565,36.7045,36.5565,36.6798,5600.0
2011-05-18 14:00:00,44.61,44.79,44.56,44.68,12600.0,36.6963,36.8444,36.6552,36.7539,12600.0
2011-05-18 14:30:00,44.68,44.73,44.56,44.63,9100.0,36.7539,36.795,36.6552,36.7127,9100.0
2011-05-18 15:00:00,44.63,44.78,44.63,44.77,21600.0,36.7127,36.8361,36.7127,36.8279,21600.0
2011-05-18 15:30:00,44.76,44.8,44.68,44.76,49300.0,36.8197,36.8526,36.7539,36.8197,49300.0
2011-05-19 09:30:00,45.01,45.52,45.01,45.24,15200.0,37.0253,37.4449,37.0253,37.2145,15200.0
2011-05-19 10:00:00,45.14,45.18,44.8,44.94,7900.0,37.1323,37.1652,36.8526,36.9678,7900.0
2011-05-19 10:30:00,44.92,44.96,44.51,44.53,12700.0,36.9513,36.9842,36.614,36.6305,12700.0
2011-05-19 11:00:00,44.54,44.62,44.42,44.62,11400.0,36.6387,36.7045,36.54,36.7045,11400.0
2011-05-19 11:30:00,44.61,44.62,44.43,44.52,14700.0,36.6963,36.7045,36.5482,36.6223,14700.0
2011-05-19 12:00:00,44.54,44.82,44.49,44.82,13600.0,36.6387,36.869,36.5976,36.869,13600.0
2011-05-19 12:30:00,44.81,44.84,44.7,44.75,8400.0,36.8608,36.8855,36.7703,36.8115,8400.0
2011-05-19 13:00:00,44.79,44.93,44.75,44.78,13200.0,36.8444,36.9595,36.8115,36.8361,13200.0
2011-05-19 13:30:00,44.78,44.89,44.72,44.87,12200.0,36.8361,36.9266,36.7868,36.9102,12200.0
2011-05-19 14:00:00,44.83,44.9,44.62,44.63,13300.0,36.8773,36.9348,36.7045,36.7127,13300.0
2011-05-19 14:30:00,44.62,44.72,44.56,44.63,22600.0,36.7045,36.7868,36.6552,36.7127,22600.0
2011-05-19 15:00:00,44.64,44.79,44.62,44.77,17500.0,36.721,36.8444,36.7045,36.8279,17500.0
2011-05-19 15:30:00,44.77,44.87,44.74,44.84,89600.0,36.8279,36.9102,36.8032,36.8855,89600.0
2011-05-20 09:30:00,44.74,44.74,44.3,44.3,10500.0,36.8032,36.8032,36.4413,36.4413,10500.0
2011-05-20 10:00:00,44.3,44.31,44.16,44.28,6600.0,36.4413,36.4495,36.3261,36.4248,6600.0
2011-05-20 10:30:00,44.27,44.28,44.15,44.22,32200.0,36.4166,36.4248,36.3179,36.3755,32200.0
2011-05-20 11:00:00,44.25,44.35,44.19,44.25,20400.0,36.4002,36.4824,36.3508,36.4002,20400.0
2011-05-20 11:30:00,44.26,44.44,44.26,44.34,10600.0,36.4084,36.5565,36.4084,36.4742,10600.0
2011-05-20 12:00:00,44.32,44.68,44.32,44.66,11500.0,36.4577,36.7539,36.4577,36.7374,11500.0
2011-05-20 12:30:00,44.68,44.74,44.6,44.6,8300.0,36.7539,36.8032,36.6881,36.6881,8300.0
2011-05-20 13:00:00,44.66,44.74,44.61,44.67,5800.0,36.7374,36.8032,36.6963,36.7457,5800.0
2011-05-20 13:30:00,44.65,44.82,44.65,44.78,7800.0,36.7292,36.869,36.7292,36.8361,7800.0
2011-05-20 14:00:00,44.81,44.82,44.74,44.78,6100.0,36.8608,36.869,36.8032,36.8361,6100.0
2011-05-20 14:30:00,44.77,44.85,44.68,44.68,10000.0,36.8279,36.8937,36.7539,36.7539,10000.0
2011-05-20 15:00:00,44.68,44.73,44.64,44.65,14700.0,36.7539,36.795,36.721,36.7292,14700.0
2011-05-20 15:30:00,44.66,44.72,44.49,44.56,51200.0,36.7374,36.7868,36.5976,36.6552,51200.0
2011-05-23 09:30:00,43.8,43.88,43.69,43.77,28900.0,36.03,36.0958,35.9395,36.0053,28900.0
2011-05-23 10:00:00,43.79,43.96,43.75,43.82,56800.0,36.0218,36.1616,35.9889,36.0464,56800.0
2011-05-23 10:30:00,43.81,43.96,43.74,43.8,40600.0,36.0382,36.1616,35.9806,36.03,40600.0
2011-05-23 11:00:00,43.73,43.88,43.69,43.82,16900.0,35.9724,36.0958,35.9395,36.0464,16900.0
2011-05-23 11:30:00,43.81,43.82,43.67,43.78,26800.0,36.0382,36.0464,35.923,36.0135,26800.0
2011-05-23 12:00:00,43.8,43.83,43.71,43.81,23700.0,36.03,36.0547,35.956,36.0382,23700.0
2011-05-23 12:30:00,43.78,43.82,43.7,43.78,10200.0,36.0135,36.0464,35.9477,36.0135,10200.0
2011-05-23 13:00:00,43.78,43.78,43.65,43.65,9100.0,36.0135,36.0135,35.9066,35.9066,9100.0
2011-05-23 13:30:00,43.68,43.86,43.68,43.86,23800.0,35.9313,36.0793,35.9313,36.0793,23800.0
2011-05-23 14:00:00,43.86,44.07,43.81,44.05,42200.0,36.0793,36.2521,36.0382,36.2356,42200.0
2011-05-23 14:30:00,44.05,44.24,44.05,44.11,16400.0,36.2356,36.3919,36.2356,36.285,16400.0
2011-05-23 15:00:00,44.12,44.17,43.96,43.97,28200.0,36.2932,36.3343,36.1616,36.1698,28200.0
2011-05-23 15:30:00,43.97,44.0,43.8,43.84,72800.0,36.1698,36.1945,36.03,36.0629,72800.0
2011-05-24 09:30:00,43.99,44.07,43.84,43.99,14900.0,36.1863,36.2521,36.0629,36.1863,14900.0
2011-05-24 10:00:00,44.09,44.17,43.98,44.04,12800.0,36.2685,36.3343,36.1781,36.2274,12800.0
2011-05-24 10:30:00,44.0,44.01,43.77,43.85,14200.0,36.1945,36.2027,36.0053,36.0711,14200.0
2011-05-24 11:00:00,43.85,43.91,43.75,43.75,4300.0,36.0711,36.1205,35.9889,35.9889,4300.0
2011-05-24 11:30:00,43.79,43.79,43.62,43.68,11800.0,36.0218,36.0218,35.8819,35.9313,11800.0
2011-05-24 12:00:00,43.65,43.67,43.6,43.65,9600.0,35.9066,35.923,35.8655,35.9066,9600.0
2011-05-24 12:30:00,43.63,43.66,43.56,43.56,7900.0,35.8901,35.9148,35.8326,35.8326,7900.0
2011-05-24 13:00:00,43.57,43.64,43.53,43.55,18200.0,35.8408,35.8984,35.8079,35.8243,18200.0
2011-05-24 13:30:00,43.55,43.56,43.42,43.52,6200.0,35.8243,35.8326,35.7174,35.7997,6200.0
2011-05-24 14:00:00,43.52,43.62,43.51,43.59,7500.0,35.7997,35.8819,35.7914,35.8572,7500.0
2011-05-24 14:30:00,43.59,43.61,43.52,43.58,8200.0,35.8572,35.8737,35.7997,35.849,8200.0
2011-05-24 15:00:00,43.6,43.73,43.59,43.68,10900.0,35.8655,35.9724,35.8572,35.9313,10900.0
2011-05-24 15:30:00,43.66,43.72,43.62,43.71,117700.0,35.9148,35.9642,35.8819,35.956,117700.0
2011-05-25 09:30:00,43.51,43.67,43.38,43.59,9600.0,35.7914,35.923,35.6845,35.8572,9600.0
2011-05-25 10:00:00,43.56,43.84,43.52,43.75,23100.0,35.8326,36.0629,35.7997,35.9889,23100.0
2011-05-25 10:30:00,43.73,43.98,43.72,43.93,5500.0,35.9724,36.1781,35.9642,36.1369,5500.0
2011-05-25 11:00:00,43.91,44.09,43.89,44.05,19300.0,36.1205,36.2685,36.104,36.2356,19300.0
2011-05-25 11:30:00,44.04,44.22,44.03,44.14,19000.0,36.2274,36.3755,36.2192,36.3097,19000.0
2011-05-25 12:00:00,44.13,44.2,44.07,44.07,6700.0,36.3014,36.359,36.2521,36.2521,6700.0
2011-05-25 12:30:00,44.07,44.13,44.02,44.1,11200.0,36.2521,36.3014,36.211,36.2768,11200.0
2011-05-25 13:00:00,44.09,44.09,43.89,43.89,13100.0,36.2685,36.2685,36.104,36.104,13100.0
2011-05-25 13:30:00,43.91,43.99,43.89,43.91,10500.0,36.1205,36.1863,36.104,36.1205,10500.0
2011-05-25 14:00:00,43.91,43.96,43.89,43.95,23500.0,36.1205,36.1616,36.104,36.1534,23500.0
2011-05-25 14:30:00,43.98,44.01,43.93,43.94,23500.0,36.1781,36.2027,36.1369,36.1452,23500.0
2011-05-25 15:00:00,43.94,44.16,43.93,44.14,28000.0,36.1452,36.3261,36.1369,36.3097,28000.0
2011-05-25 15:30:00,44.14,44.15,43.98,44.0,42500.0,36.3097,36.3179,36.1781,36.1945,42500.0
2011-05-26 09:30:00,43.78,43.95,43.59,43.59,17100.0,36.0135,36.1534,35.8572,35.8572,17100.0
2011-05-26 10:00:00,43.61,43.79,43.56,43.73,22700.0,35.8737,36.0218,35.8326,35.9724,22700.0
2011-05-26 10:30:00,43.73,43.82,43.63,43.65,10600.0,35.9724,36.0464,35.8901,35.9066,10600.0
2011-05-26 11:00:00,43.64,43.82,43.62,43.82,11200.0,35.8984,36.0464,35.8819,36.0464,11200.0
2011-05-26 11:30:00,43.82,43.85,43.7,43.83,22800.0,36.0464,36.0711,35.9477,36.0547,22800.0
2011-05-26 12:00:00,43.82,43.83,43.67,43.73,19900.0,36.0464,36.0547,35.923,35.9724,19900.0
2011-05-26 12:30:00,43.72,43.93,43.71,43.88,12600.0,35.9642,36.1369,35.956,36.0958,12600.0
2011-05-26 13:00:00,43.88,44.04,43.88,44.0,15800.0,36.0958,36.2274,36.0958,36.1945,15800.0
2011-05-26 13:30:00,44.01,44.03,43.93,43.93,8800.0,36.2027,36.2192,36.1369,36.1369,8800.0
2011-05-26 14:00:00,43.93,44.06,43.88,44.01,18900.0,36.1369,36.2439,36.0958,36.2027,18900.0
2011-05-26 14:30:00,44.04,44.13,44.02,44.09,18400.0,36.2274,36.3014,36.211,36.2685,18400.0
2011-05-26 15:00:00,44.12,44.13,43.99,44.12,24300.0,36.2932,36.3014,36.1863,36.2932,24300.0
2011-05-26 15:30:00,44.11,44.2,44.03,44.12,67700.0,36.285,36.359,36.2192,36.2932,67700.0
2011-05-27 09:30:00,44.43,44.58,44.3,44.56,5000.0,36.5482,36.6716,36.4413,36.6552,5000.0
2011-05-27 10:00:00,44.56,44.64,44.34,44.63,3300.0,36.6552,36.721,36.4742,36.7127,3300.0
2011-05-27 10:30:00,44.68,44.8,44.66,44.8,11600.0,36.7539,36.8526,36.7374,36.8526,11600.0
2011-05-27 11:00:00,44.79,44.92,44.79,44.83,5500.0,36.8444,36.9513,36.8444,36.8773,5500.0
2011-05-27 11:30:00,44.79,44.91,44.75,44.85,3600.0,36.8444,36.9431,36.8115,36.8937,3600.0
2011-05-27 12:00:00,44.87,44.87,44.68,44.8,9900.0,36.9102,36.9102,36.7539,36.8526,9900.0
2011-05-27 12:30:00,44.82,44.82,44.75,44.75,4900.0,36.869,36.869,36.8115,36.8115,4900.0
2011-05-27 13:00:00,44.74,44.77,44.71,44.71,2000.0,36.8032,36.8279,36.7786,36.7786,2000.0
2011-05-27 13:30:00,44.73,44.73,44.68,44.72,3200.0,36.795,36.795,36.7539,36.7868,3200.0
2011-05-27 14:00:00,44.73,44.76,44.66,44.67,4100.0,36.795,36.8197,36.7374,36.7457,4100.0
2011-05-27 14:30:00,44.69,44.77,44.56,44.6,14400.0,36.7621,36.8279,36.6552,36.6881,14400.0
2011-05-27 15:00:00,44.59,44.7,44.56,44.66,9100.0,36.6798,36.7703,36.6552,36.7374,9100.0
2011-05-27 15:30:00,44.65,44.73,44.64,44.68,26400.0,36.7292,36.795,36.721,36.7539,26400.0
2011-05-31 09:30:00,45.04,45.17,44.86,44.94,15700.0,37.05,37.157,36.9019,36.9678,15700.0
2011-05-31 10:00:00,44.88,44.92,44.67,44.67,11900.0,36.9184,36.9513,36.7457,36.7457,11900.0
2011-05-31 10:30:00,44.71,44.78,44.57,44.73,4700.0,36.7786,36.8361,36.6634,36.795,4700.0
2011-05-31 11:00:00,44.68,44.8,44.68,44.78,1900.0,36.7539,36.8526,36.7539,36.8361,1900.0
2011-05-31 11:30:00,44.78,44.92,44.76,44.91,7500.0,36.8361,36.9513,36.8197,36.9431,7500.0
2011-05-31 12:00:00,44.83,44.88,44.78,44.83,6000.0,36.8773,36.9184,36.8361,36.8773,6000.0
2011-05-31 12:30:00,44.79,44.79,44.67,44.77,12800.0,36.8444,36.8444,36.7457,36.8279,12800.0
2011-05-31 13:00:00,44.77,44.85,44.77,44.78,4100.0,36.8279,36.8937,36.8279,36.8361,4100.0
2011-05-31 13:30:00,44.78,44.91,44.77,44.91,6100.0,36.8361,36.9431,36.8279,36.9431,6100.0
2011-05-31 14:00:00,44.91,44.95,44.87,44.93,3600.0,36.9431,36.976,36.9102,36.9595,3600.0
2011-05-31 14:30:00,44.91,45.02,44.87,45.02,15400.0,36.9431,37.0336,36.9102,37.0336,15400.0
2011-05-31 15:00:00,45.01,45.05,44.93,45.05,13000.0,37.0253,37.0582,36.9595,37.0582,13000.0
2011-05-31 15:30:00,45.05,45.32,44.99,45.3,82500.0,37.0582,37.2803,37.0089,37.2639,82500.0
2011-06-01 09:30:00,45.36,45.4,45.01,45.05,13600.0,37.3132,37.3462,37.0253,37.0582,13600.0
2011-06-01 10:00:00,45.01,45.01,44.84,44.99,9700.0,37.0253,37.0253,36.8855,37.0089,9700.0
2011-06-01 10:30:00,44.99,44.99,44.62,44.69,10600.0,37.0089,37.0089,36.7045,36.7621,10600.0
2011-06-01 11:00:00,44.69,44.76,44.64,44.76,4400.0,36.7621,36.8197,36.721,36.8197,4400.0
2011-06-01 11:30:00,44.75,44.75,44.62,44.65,3900.0,36.8115,36.8115,36.7045,36.7292,3900.0
2011-06-01 12:00:00,44.64,44.64,44.31,44.34,13900.0,36.721,36.721,36.4495,36.4742,13900.0
2011-06-01 12:30:00,44.4,44.44,44.25,44.27,4400.0,36.5235,36.5565,36.4002,36.4166,4400.0
2011-06-01 13:00:00,44.25,44.28,44.04,44.07,19100.0,36.4002,36.4248,36.2274,36.2521,19100.0
2011-06-01 13:30:00,44.08,44.18,44.06,44.17,9300.0,36.2603,36.3426,36.2439,36.3343,9300.0
2011-06-01 14:00:00,44.14,44.14,44.0,44.02,9100.0,36.3097,36.3097,36.1945,36.211,9100.0
2011-06-01 14:30:00,43.99,44.0,43.84,43.88,13200.0,36.1863,36.1945,36.0629,36.0958,13200.0
2011-06-01 15:00:00,43.89,43.92,43.74,43.78,23000.0,36.104,36.1287,35.9806,36.0135,23000.0
2011-06-01 15:30:00,43.78,43.8,43.52,43.57,46000.0,36.0135,36.03,35.7997,35.8408,46000.0
2011-06-02 09:30:00,43.56,43.81,43.43,43.79,12400.0,35.8326,36.0382,35.7256,36.0218,12400.0
2011-06-02 10:00:00,43.78,43.97,43.66,43.74,23100.0,36.0135,36.1698,35.9148,35.9806,23100.0
2011-06-02 10:30:00,43.75,43.8,43.66,43.66,6100.0,35.9889,36.03,35.9148,35.9148,6100.0
2011-06-02 11:00:00,43.63,43.71,43.51,43.52,9100.0,35.8901,35.956,35.7914,35.7997,9100.0
2011-06-02 11:30:00,43.47,43.47,43.27,43.42,20000.0,35.7585,35.7585,35.594,35.7174,20000.0
2011-06-02 12:00:00,43.41,43.45,43.32,43.42,6900.0,35.7092,35.7421,35.6351,35.7174,6900.0
2011-06-02 12:30:00,43.4,43.64,43.37,43.64,6200.0,35.7009,35.8984,35.6763,35.8984,6200.0
2011-06-02 13:00:00,43.63,43.72,43.59,43.63,4600.0,35.8901,35.9642,35.8572,35.8901,4600.0
2011-06-02 13:30:00,43.63,43.65,43.43,43.64,9500.0,35.8901,35.9066,35.7256,35.8984,9500.0
2011-06-02 14:00:00,43.65,43.67,43.46,43.54,10300.0,35.9066,35.923,35.7503,35.8161,10300.0
2011-06-02 14:30:00,43.56,43.66,43.56,43.66,10000.0,35.8326,35.9148,35.8326,35.9148,10000.0
2011-06-02 15:00:00,43.66,43.68,43.57,43.63,25200.0,35.9148,35.9313,35.8408,35.8901,25200.0
2011-06-02 15:30:00,43.64,43.68,43.5,43.58,38800.0,35.8984,35.9313,35.7832,35.849,38800.0
2011-06-03 09:30:00,42.85,42.95,42.64,42.93,12500.0,35.2485,35.3308,35.0758,35.3143,12500.0
2011-06-03 10:00:00,43.02,43.1,42.92,43.07,8300.0,35.3884,35.4542,35.3061,35.4295,8300.0
2011-06-03 10:30:00,43.09,43.33,43.09,43.15,9100.0,35.4459,35.6434,35.4459,35.4953,9100.0
2011-06-03 11:00:00,43.15,43.19,42.96,42.96,6600.0,35.4953,35.5282,35.339,35.339,6600.0
2011-06-03 11:30:00,42.97,43.02,42.82,42.93,24000.0,35.3472,35.3884,35.2238,35.3143,24000.0
2011-06-03 12:00:00,42.97,42.99,42.89,42.98,3400.0,35.3472,35.3637,35.2814,35.3555,3400.0
2011-06-03 12:30:00,42.99,43.1,42.92,43.03,8100.0,35.3637,35.4542,35.3061,35.3966,8100.0
2011-06-03 13:00:00,43.04,43.08,42.97,42.97,6600.0,35.4048,35.4377,35.3472,35.3472,6600.0
2011-06-03 13:30:00,42.97,43.04,42.92,42.92,8300.0,35.3472,35.4048,35.3061,35.3061,8300.0
2011-06-03 14:00:00,42.92,43.04,42.91,42.99,24500.0,35.3061,35.4048,35.2979,35.3637,24500.0
2011-06-03 14:30:00,42.98,43.0,42.88,42.89,25400.0,35.3555,35.3719,35.2732,35.2814,25400.0
2011-06-03 15:00:00,42.88,42.91,42.79,42.86,32000.0,35.2732,35.2979,35.1992,35.2567,32000.0
2011-06-03 15:30:00,42.88,43.0,42.84,42.9,65400.0,35.2732,35.3719,35.2403,35.2896,65400.0
2011-06-06 09:30:00,42.72,42.92,42.72,42.79,52300.0,35.1416,35.3061,35.1416,35.1992,52300.0
2011-06-06 10:00:00,42.75,42.75,42.37,42.63,24400.0,35.1663,35.1663,34.8537,35.0675,24400.0
2011-06-06 10:30:00,42.62,42.67,42.45,42.54,8200.0,35.0593,35.1004,34.9195,34.9935,8200.0
2011-06-06 11:00:00,42.55,42.65,42.55,42.61,16000.0,35.0017,35.084,35.0017,35.0511,16000.0
2011-06-06 11:30:00,42.62,42.69,42.55,42.66,12600.0,35.0593,35.1169,35.0017,35.0922,12600.0
2011-06-06 12:00:00,42.65,42.77,42.6,42.71,13300.0,35.084,35.1827,35.0429,35.1334,13300.0
2011-06-06 12:30:00,42.7,42.73,42.63,42.68,5100.0,35.1251,35.1498,35.0675,35.1087,5100.0
2011-06-06 13:00:00,42.66,42.78,42.59,42.65,4300.0,35.0922,35.1909,35.0346,35.084,4300.0
2011-06-06 13:30:00,42.68,42.71,42.56,42.65,14400.0,35.1087,35.1334,35.01,35.084,14400.0
2011-06-06 14:00:00,42.67,42.71,42.61,42.61,12100.0,35.1004,35.1334,35.0511,35.0511,12100.0
2011-06-06 14:30:00,42.6,42.68,42.52,42.55,8800.0,35.0429,35.1087,34.9771,35.0017,8800.0
2011-06-06 15:00:00,42.57,42.59,42.35,42.47,33100.0,35.0182,35.0346,34.8372,34.9359,33100.0
2011-06-06 15:30:00,42.48,42.64,42.48,42.56,75700.0,34.9442,35.0758,34.9442,35.01,75700.0
2011-06-07 09:30:00,42.81,42.81,42.31,42.5,18600.0,35.2156,35.2156,34.8043,34.9606,18600.0
2011-06-07 10:00:00,42.55,42.75,42.55,42.68,7100.0,35.0017,35.1663,35.0017,35.1087,7100.0
2011-06-07 10:30:00,42.71,42.79,42.6,42.63,7100.0,35.1334,35.1992,35.0429,35.0675,7100.0
2011-06-07 11:00:00,42.6,42.6,42.43,42.48,18500.0,35.0429,35.0429,34.903,34.9442,18500.0
2011-06-07 11:30:00,42.47,42.73,42.47,42.69,18300.0,34.9359,35.1498,34.9359,35.1169,18300.0
2011-06-07 12:00:00,42.72,42.79,42.69,42.77,7000.0,35.1416,35.1992,35.1169,35.1827,7000.0
2011-06-07 12:30:00,42.78,42.81,42.74,42.77,11200.0,35.1909,35.2156,35.158,35.1827,11200.0
2011-06-07 13:00:00,42.77,42.84,42.73,42.78,7800.0,35.1827,35.2403,35.1498,35.1909,7800.0
2011-06-07 13:30:00,42.78,42.82,42.75,42.8,10700.0,35.1909,35.2238,35.1663,35.2074,10700.0
2011-06-07 14:00:00,42.8,42.89,42.79,42.8,10100.0,35.2074,35.2814,35.1992,35.2074,10100.0
2011-06-07 14:30:00,42.81,42.86,42.71,42.75,16400.0,35.2156,35.2567,35.1334,35.1663,16400.0
2011-06-07 15:00:00,42.78,42.84,42.72,42.82,36300.0,35.1909,35.2403,35.1416,35.2238,36300.0
2011-06-07 15:30:00,42.81,42.84,42.71,42.83,146800.0,35.2156,35.2403,35.1334,35.2321,146800.0
2011-06-08 09:30:00,42.75,42.82,42.6,42.6,29600.0,35.1663,35.2238,35.0429,35.0429,29600.0
2011-06-08 10:00:00,42.61,42.9,42.61,42.76,19700.0,35.0511,35.2896,35.0511,35.1745,19700.0
2011-06-08 10:30:00,42.79,42.94,42.73,42.83,36900.0,35.1992,35.3225,35.1498,35.2321,36900.0
2011-06-08 11:00:00,42.84,43.0,42.79,42.85,66500.0,35.2403,35.3719,35.1992,35.2485,66500.0
2011-06-08 11:30:00,42.81,42.91,42.8,42.9,24100.0,35.2156,35.2979,35.2074,35.2896,24100.0
2011-06-08 12:00:00,42.89,42.91,42.8,42.85,23800.0,35.2814,35.2979,35.2074,35.2485,23800.0
2011-06-08 12:30:00,42.86,42.9,42.82,42.88,18600.0,35.2567,35.2896,35.2238,35.2732,18600.0
2011-06-08 13:00:00,42.9,42.91,42.8,42.81,14400.0,35.2896,35.2979,35.2074,35.2156,14400.0
2011-06-08 13:30:00,42.8,42.81,42.73,42.77,42400.0,35.2074,35.2156,35.1498,35.1827,42400.0
2011-06-08 14:00:00,42.77,42.86,42.76,42.79,34900.0,35.1827,35.2567,35.1745,35.1992,34900.0
2011-06-08 14:30:00,42.8,43.0,42.8,42.85,41200.0,35.2074,35.3719,35.2074,35.2485,41200.0
2011-06-08 15:00:00,42.85,42.85,42.71,42.75,43700.0,35.2485,35.2485,35.1334,35.1663,43700.0
2011-06-08 15:30:00,42.75,42.82,42.7,42.82,105300.0,35.1663,35.2238,35.1251,35.2238,105300.0
2011-06-09 09:30:00,42.93,42.93,42.77,42.82,19400.0,35.3143,35.3143,35.1827,35.2238,19400.0
2011-06-09 10:00:00,42.85,42.97,42.82,42.82,8800.0,35.2485,35.3472,35.2238,35.2238,8800.0
2011-06-09 10:30:00,42.81,43.03,42.81,43.02,11900.0,35.2156,35.3966,35.2156,35.3884,11900.0
2011-06-09 11:00:00,42.98,43.0,42.83,42.88,9200.0,35.3555,35.3719,35.2321,35.2732,9200.0
2011-06-09 11:30:00,42.87,43.01,42.86,42.94,10400.0,35.265,35.3801,35.2567,35.3225,10400.0
2011-06-09 12:00:00,42.97,43.02,42.86,42.86,7800.0,35.3472,35.3884,35.2567,35.2567,7800.0
2011-06-09 12:30:00,42.89,42.94,42.86,42.88,11400.0,35.2814,35.3225,35.2567,35.2732,11400.0
2011-06-09 13:00:00,42.89,42.94,42.88,42.9,11700.0,35.2814,35.3225,35.2732,35.2896,11700.0
2011-06-09 13:30:00,42.9,43.0,42.86,42.92,10500.0,35.2896,35.3719,35.2567,35.3061,10500.0
2011-06-09 14:00:00,42.92,42.98,42.91,42.91,18200.0,35.3061,35.3555,35.2979,35.2979,18200.0
2011-06-09 14:30:00,42.9,43.02,42.9,43.01,22100.0,35.2896,35.3884,35.2896,35.3801,22100.0
2011-06-09 15:00:00,43.01,43.02,42.94,42.97,25700.0,35.3801,35.3884,35.3225,35.3472,25700.0
2011-06-09 15:30:00,42.96,42.99,42.81,42.9,91600.0,35.339,35.3637,35.2156,35.2896,91600.0
2011-06-10 09:30:00,42.58,42.67,42.36,42.36,15400.0,35.0264,35.1004,34.8454,34.8454,15400.0
2011-06-10 10:00:00,42.37,42.43,42.24,42.39,7600.0,34.8537,34.903,34.7467,34.8701,7600.0
2011-06-10 10:30:00,42.4,42.4,42.26,42.35,21800.0,34.8783,34.8783,34.7632,34.8372,21800.0
2011-06-10 11:00:00,42.37,42.43,42.3,42.39,40600.0,34.8537,34.903,34.7961,34.8701,40600.0
2011-06-10 11:30:00,42.38,42.41,42.33,42.41,26500.0,34.8619,34.8866,34.8208,34.8866,26500.0
2011-06-10 12:00:00,42.4,42.43,42.31,42.38,17100.0,34.8783,34.903,34.8043,34.8619,17100.0
2011-06-10 12:30:00,42.38,42.45,42.38,42.44,22200.0,34.8619,34.9195,34.8619,34.9112,22200.0
2011-06-10 13:00:00,42.42,42.45,42.37,42.4,16800.0,34.8948,34.9195,34.8537,34.8783,16800.0
2011-06-10 13:30:00,42.41,42.44,42.29,42.35,39600.0,34.8866,34.9112,34.7879,34.8372,39600.0
2011-06-10 14:00:00,42.35,42.56,42.35,42.44,41000.0,34.8372,35.01,34.8372,34.9112,41000.0
2011-06-10 14:30:00,42.45,42.53,42.37,42.52,30000.0,34.9195,34.9853,34.8537,34.9771,30000.0
2011-06-10 15:00:00,42.53,42.55,42.42,42.5,69200.0,34.9853,35.0017,34.8948,34.9606,69200.0
2011-06-10 15:30:00,42.5,42.53,42.33,42.36,83900.0,34.9606,34.9853,34.8208,34.8454,83900.0
2011-06-13 09:30:00,42.33,42.62,42.26,42.54,18100.0,34.8208,35.0593,34.7632,34.9935,18100.0
2011-06-13 10:00:00,42.54,42.59,42.45,42.56,11200.0,34.9935,35.0346,34.9195,35.01,11200.0
2011-06-13 10:30:00,42.55,42.55,42.43,42.45,17600.0,35.0017,35.0017,34.903,34.9195,17600.0
2011-06-13 11:00:00,42.42,42.48,42.3,42.47,13900.0,34.8948,34.9442,34.7961,34.9359,13900.0
2011-06-13 11:30:00,42.45,42.45,42.33,42.33,15000.0,34.9195,34.9195,34.8208,34.8208,15000.0
2011-06-13 12:00:00,42.34,42.42,42.32,42.34,14400.0,34.829,34.8948,34.8125,34.829,14400.0
2011-06-13 12:30:00,42.34,42.41,42.31,42.37,11600.0,34.829,34.8866,34.8043,34.8537,11600.0
2011-06-13 13:00:00,42.35,42.44,42.2,42.42,14500.0,34.8372,34.9112,34.7138,34.8948,14500.0
2011-06-13 13:30:00,42.46,42.69,42.43,42.69,12300.0,34.9277,35.1169,34.903,35.1169,12300.0
2011-06-13 14:00:00,42.69,42.77,42.61,42.65,24400.0,35.1169,35.1827,35.0511,35.084,24400.0
2011-06-13 14:30:00,42.63,42.68,42.53,42.53,23000.0,35.0675,35.1087,34.9853,34.9853,23000.0
2011-06-13 15:00:00,42.54,42.63,42.49,42.58,24300.0,34.9935,35.0675,34.9524,35.0264,24300.0
2011-06-13 15:30:00,42.56,42.57,42.42,42.44,77700.0,35.01,35.0182,34.8948,34.9112,77700.0
2011-06-14 09:30:00,42.87,43.16,42.65,43.16,8700.0,35.265,35.5035,35.084,35.5035,8700.0
2011-06-14 10:00:00,43.19,43.33,43.14,43.33,5700.0,35.5282,35.6434,35.4871,35.6434,5700.0
2011-06-14 10:30:00,43.35,43.44,43.34,43.41,5200.0,35.6598,35.7338,35.6516,35.7092,5200.0
2011-06-14 11:00:00,43.41,43.41,43.29,43.36,18200.0,35.7092,35.7092,35.6105,35.668,18200.0
2011-06-14 11:30:00,43.37,43.42,43.25,43.39,10600.0,35.6763,35.7174,35.5776,35.6927,10600.0
2011-06-14 12:00:00,43.4,43.42,43.33,43.41,6300.0,35.7009,35.7174,35.6434,35.7092,6300.0
2011-06-14 12:30:00,43.4,43.49,43.4,43.48,7500.0,35.7009,35.775,35.7009,35.7668,7500.0
2011-06-14 13:00:00,43.47,43.5,43.41,43.5,6400.0,35.7585,35.7832,35.7092,35.7832,6400.0
2011-06-14 13:30:00,43.49,43.58,43.49,43.55,7900.0,35.775,35.849,35.775,35.8243,7900.0
2011-06-14 14:00:00,43.55,43.55,43.44,43.5,10400.0,35.8243,35.8243,35.7338,35.7832,10400.0
2011-06-14 14:30:00,43.49,43.49,43.44,43.48,17100.0,35.775,35.775,35.7338,35.7668,17100.0
2011-06-14 15:00:00,43.48,43.5,43.39,43.42,16600.0,35.7668,35.7832,35.6927,35.7174,16600.0
2011-06-14 15:30:00,43.42,43.42,43.27,43.35,40700.0,35.7174,35.7174,35.594,35.6598,40700.0
2011-06-15 09:30:00,42.87,43.01,42.7,42.93,13300.0,35.265,35.3801,35.1251,35.3143,13300.0
2011-06-15 10:00:00,42.93,43.09,42.9,42.96,18100.0,35.3143,35.4459,35.2896,35.339,18100.0
2011-06-15 10:30:00,42.97,43.03,42.87,43.02,21500.0,35.3472,35.3966,35.265,35.3884,21500.0
2011-06-15 11:00:00,42.98,42.98,42.87,42.87,5400.0,35.3555,35.3555,35.265,35.265,5400.0
2011-06-15 11:30:00,42.89,42.92,42.86,42.92,56500.0,35.2814,35.3061,35.2567,35.3061,56500.0
2011-06-15 12:00:00,42.88,42.92,42.64,42.75,27000.0,35.2732,35.3061,35.0758,35.1663,27000.0
2011-06-15 12:30:00,42.77,42.88,42.71,42.73,4300.0,35.1827,35.2732,35.1334,35.1498,4300.0
2011-06-15 13:00:00,42.73,42.77,42.59,42.71,4700.0,35.1498,35.1827,35.0346,35.1334,4700.0
2011-06-15 13:30:00,42.64,42.71,42.59,42.68,3700.0,35.0758,35.1334,35.0346,35.1087,3700.0
2011-06-15 14:00:00,42.71,42.78,42.64,42.64,10500.0,35.1334,35.1909,35.0758,35.0758,10500.0
2011-06-15 14:30:00,42.61,42.72,42.58,42.6,24100.0,35.0511,35.1416,35.0264,35.0429,24100.0
2011-06-15 15:00:00,42.59,42.74,42.58,42.69,43500.0,35.0346,35.158,35.0264,35.1169,43500.0
2011-06-15 15:30:00,42.68,42.79,42.67,42.7,49100.0,35.1087,35.1992,35.1004,35.1251,49100.0
2011-06-16 09:30:00,42.69,42.79,42.54,42.54,17000.0,35.1169,35.1992,34.9935,34.9935,17000.0
2011-06-16 10:00:00,42.53,42.78,42.28,42.66,37600.0,34.9853,35.1909,34.7796,35.0922,37600.0
2011-06-16 10:30:00,42.68,42.87,42.66,42.77,25700.0,35.1087,35.265,35.0922,35.1827,25700.0
2011-06-16 11:00:00,42.77,42.9,42.62,42.85,25900.0,35.1827,35.2896,35.0593,35.2485,25900.0
2011-06-16 11:30:00,42.86,42.87,42.71,42.72,13200.0,35.2567,35.265,35.1334,35.1416,13200.0
2011-06-16 12:00:00,42.73,42.79,42.66,42.73,11600.0,35.1498,35.1992,35.0922,35.1498,11600.0
2011-06-16 12:30:00,42.71,42.72,42.54,42.54,17200.0,35.1334,35.1416,34.9935,34.9935,17200.0
2011-06-16 13:00:00,42.54,42.59,42.49,42.51,18900.0,34.9935,35.0346,34.9524,34.9688,18900.0
2011-06-16 13:30:00,42.5,42.5,42.21,42.21,29500.0,34.9606,34.9606,34.722,34.722,29500.0
2011-06-16 14:00:00,42.19,42.21,42.04,42.08,40900.0,34.7056,34.722,34.5822,34.6151,40900.0
2011-06-16 14:30:00,42.08,42.11,41.9,42.08,14200.0,34.6151,34.6398,34.467,34.6151,14200.0
2011-06-16 15:00:00,42.1,42.31,42.07,42.28,17200.0,34.6316,34.8043,34.6069,34.7796,17200.0
2011-06-16 15:30:00,42.26,42.48,42.26,42.43,78700.0,34.7632,34.9442,34.7632,34.903,78700.0
2011-06-17 09:30:00,42.99,43.04,42.71,42.79,97200.0,35.3637,35.4048,35.1334,35.1992,97200.0
2011-06-17 10:00:00,42.81,42.96,42.78,42.88,27600.0,35.2156,35.339,35.1909,35.2732,27600.0
2011-06-17 10:30:00,42.85,43.01,42.85,42.97,18400.0,35.2485,35.3801,35.2485,35.3472,18400.0
2011-06-17 11:00:00,42.97,43.1,42.94,43.09,29900.0,35.3472,35.4542,35.3225,35.4459,29900.0
2011-06-17 11:30:00,43.1,43.1,43.05,43.06,7400.0,35.4542,35.4542,35.413,35.4213,7400.0
2011-06-17 12:00:00,43.08,43.11,42.98,42.98,10800.0,35.4377,35.4624,35.3555,35.3555,10800.0
2011-06-17 12:30:00,43.02,43.04,42.87,42.87,7900.0,35.3884,35.4048,35.265,35.265,7900.0
2011-06-17 13:00:00,42.85,42.89,42.77,42.88,9300.0,35.2485,35.2814,35.1827,35.2732,9300.0
2011-06-17 13:30:00,42.89,42.95,42.85,42.93,8800.0,35.2814,35.3308,35.2485,35.3143,8800.0
2011-06-17 14:00:00,42.91,43.06,42.91,43.05,15300.0,35.2979,35.4213,35.2979,35.413,15300.0
2011-06-17 14:30:00,43.05,43.05,43.0,43.02,18100.0,35.413,35.413,35.3719,35.3884,18100.0
2011-06-17 15:00:00,43.02,43.03,42.81,42.91,16900.0,35.3884,35.3966,35.2156,35.2979,16900.0
2011-06-17 15:30:00,42.89,43.04,42.87,42.96,63600.0,35.2814,35.4048,35.265,35.339,63600.0
2011-06-20 09:30:00,42.85,43.06,42.84,43.0,11200.0,35.2485,35.4213,35.2403,35.3719,11200.0
2011-06-20 10:00:00,43.03,43.04,42.82,42.93,7600.0,35.3966,35.4048,35.2238,35.3143,7600.0
2011-06-20 10:30:00,42.99,43.19,42.99,43.1,11900.0,35.3637,35.5282,35.3637,35.4542,11900.0
2011-06-20 11:00:00,43.07,43.23,43.04,43.2,7500.0,35.4295,35.5611,35.4048,35.5364,7500.0
2011-06-20 11:30:00,43.2,43.23,43.15,43.23,11100.0,35.5364,35.5611,35.4953,35.5611,11100.0
2011-06-20 12:00:00,43.29,43.31,43.22,43.28,6300.0,35.6105,35.6269,35.5529,35.6022,6300.0
2011-06-20 12:30:00,43.32,43.35,43.29,43.3,22100.0,35.6351,35.6598,35.6105,35.6187,22100.0
2011-06-20 13:00:00,43.33,43.33,43.23,43.23,14200.0,35.6434,35.6434,35.5611,35.5611,14200.0
2011-06-20 13:30:00,43.22,43.25,43.14,43.15,7300.0,35.5529,35.5776,35.4871,35.4953,7300.0
2011-06-20 14:00:00,43.16,43.19,43.15,43.16,4300.0,35.5035,35.5282,35.4953,35.5035,4300.0
2011-06-20 14:30:00,43.18,43.29,43.18,43.23,17000.0,35.52,35.6105,35.52,35.5611,17000.0
2011-06-20 15:00:00,43.23,43.24,43.02,43.03,18800.0,35.5611,35.5693,35.3884,35.3966,18800.0
2011-06-20 15:30:00,43.04,43.32,43.04,43.2,54900.0,35.4048,35.6351,35.4048,35.5364,54900.0
2011-06-21 09:30:00,43.62,43.89,43.44,43.89,11900.0,35.8819,36.104,35.7338,36.104,11900.0
2011-06-21 10:00:00,43.88,44.06,43.88,44.0,14000.0,36.0958,36.2439,36.0958,36.1945,14000.0
2011-06-21 10:30:00,43.98,44.08,43.93,44.04,10900.0,36.1781,36.2603,36.1369,36.2274,10900.0
2011-06-21 11:00:00,44.05,44.17,44.02,44.16,15000.0,36.2356,36.3343,36.211,36.3261,15000.0
2011-06-21 11:30:00,44.16,44.16,44.04,44.1,21700.0,36.3261,36.3261,36.2274,36.2768,21700.0
2011-06-21 12:00:00,44.07,44.08,44.0,44.02,24200.0,36.2521,36.2603,36.1945,36.211,24200.0
2011-06-21 12:30:00,44.03,44.08,43.98,44.03,21800.0,36.2192,36.2603,36.1781,36.2192,21800.0
2011-06-21 13:00:00,44.05,44.05,43.94,43.94,18700.0,36.2356,36.2356,36.1452,36.1452,18700.0
2011-06-21 13:30:00,43.96,44.0,43.9,43.94,16600.0,36.1616,36.1945,36.1122,36.1452,16600.0
2011-06-21 14:00:00,43.94,44.01,43.93,44.0,31400.0,36.1452,36.2027,36.1369,36.1945,31400.0
2011-06-21 14:30:00,43.99,44.1,43.99,44.03,23800.0,36.1863,36.2768,36.1863,36.2192,23800.0
2011-06-21 15:00:00,44.04,44.08,43.96,43.99,21800.0,36.2274,36.2603,36.1616,36.1863,21800.0
2011-06-21 15:30:00,43.99,44.12,43.94,44.07,51200.0,36.1863,36.2932,36.1452,36.2521,51200.0
2011-06-22 09:30:00,44.1,44.6,44.1,44.54,25900.0,36.2768,36.6881,36.2768,36.6387,25900.0
2011-06-22 10:00:00,44.53,44.55,44.32,44.45,19600.0,36.6305,36.6469,36.4577,36.5647,19600.0
2011-06-22 10:30:00,44.49,44.68,44.48,44.68,9300.0,36.5976,36.7539,36.5894,36.7539,9300.0
2011-06-22 11:00:00,44.68,44.76,44.58,44.72,24400.0,36.7539,36.8197,36.6716,36.7868,24400.0
2011-06-22 11:30:00,44.72,44.78,44.65,44.69,9300.0,36.7868,36.8361,36.7292,36.7621,9300.0
2011-06-22 12:00:00,44.65,44.76,44.62,44.67,14000.0,36.7292,36.8197,36.7045,36.7457,14000.0
2011-06-22 12:30:00,44.68,44.81,44.61,44.79,22000.0,36.7539,36.8608,36.6963,36.8444,22000.0
2011-06-22 13:00:00,44.79,44.85,44.78,44.82,21200.0,36.8444,36.8937,36.8361,36.869,21200.0
2011-06-22 13:30:00,44.83,44.86,44.77,44.77,13800.0,36.8773,36.9019,36.8279,36.8279,13800.0
2011-06-22 14:00:00,44.77,44.78,44.65,44.67,13700.0,36.8279,36.8361,36.7292,36.7457,13700.0
2011-06-22 14:30:00,44.66,44.68,44.57,44.61,51200.0,36.7374,36.7539,36.6634,36.6963,51200.0
2011-06-22 15:00:00,44.6,44.67,44.56,44.59,26800.0,36.6881,36.7457,36.6552,36.6798,26800.0
2011-06-22 15:30:00,44.57,44.58,44.38,44.44,73900.0,36.6634,36.6716,36.5071,36.5565,73900.0
2011-06-23 09:30:00,43.8,43.87,43.26,43.41,14000.0,36.03,36.0876,35.5858,35.7092,14000.0
2011-06-23 10:00:00,43.45,43.81,43.42,43.74,25200.0,35.7421,36.0382,35.7174,35.9806,25200.0
2011-06-23 10:30:00,43.7,43.77,43.44,43.51,50000.0,35.9477,36.0053,35.7338,35.7914,50000.0
2011-06-23 11:00:00,43.55,43.59,43.37,43.53,25000.0,35.8243,35.8572,35.6763,35.8079,25000.0
2011-06-23 11:30:00,43.53,43.64,43.46,43.53,23200.0,35.8079,35.8984,35.7503,35.8079,23200.0
2011-06-23 12:00:00,43.56,43.63,43.47,43.49,15800.0,35.8326,35.8901,35.7585,35.775,15800.0
2011-06-23 12:30:00,43.46,43.83,43.46,43.82,7400.0,35.7503,36.0547,35.7503,36.0464,7400.0
2011-06-23 13:00:00,43.84,43.98,43.8,43.84,14200.0,36.0629,36.1781,36.03,36.0629,14200.0
2011-06-23 13:30:00,43.84,44.03,43.83,43.89,8500.0,36.0629,36.2192,36.0547,36.104,8500.0
2011-06-23 14:00:00,43.91,43.91,43.67,43.74,12200.0,36.1205,36.1205,35.923,35.9806,12200.0
2011-06-23 14:30:00,43.73,44.01,43.55,44.01,20100.0,35.9724,36.2027,35.8243,36.2027,20100.0
2011-06-23 15:00:00,44.03,44.24,43.84,44.08,36600.0,36.2192,36.3919,36.0629,36.2603,36600.0
2011-06-23 15:30:00,44.08,44.17,43.92,44.12,86300.0,36.2603,36.3343,36.1287,36.2932,86300.0
2011-06-24 09:30:00,44.26,44.42,43.99,44.17,23300.0,36.4084,36.54,36.1863,36.3343,23300.0
2011-06-24 10:00:00,44.15,44.15,43.58,43.71,32100.0,36.3179,36.3179,35.849,35.956,32100.0
2011-06-24 10:30:00,43.67,44.04,43.63,43.95,56300.0,35.923,36.2274,35.8901,36.1534,56300.0
2011-06-24 11:00:00,43.93,44.0,43.85,43.98,14200.0,36.1369,36.1945,36.0711,36.1781,14200.0
2011-06-24 11:30:00,43.98,44.04,43.79,43.81,7200.0,36.1781,36.2274,36.0218,36.0382,7200.0
2011-06-24 12:00:00,43.79,43.87,43.57,43.64,12800.0,36.0218,36.0876,35.8408,35.8984,12800.0
2011-06-24 12:30:00,43.64,43.72,43.51,43.55,9900.0,35.8984,35.9642,35.7914,35.8243,9900.0
2011-06-24 13:00:00,43.56,43.6,43.47,43.59,5600.0,35.8326,35.8655,35.7585,35.8572,5600.0
2011-06-24 13:30:00,43.56,43.65,43.44,43.55,10900.0,35.8326,35.9066,35.7338,35.8243,10900.0
2011-06-24 14:00:00,43.56,43.58,43.42,43.48,11800.0,35.8326,35.849,35.7174,35.7668,11800.0
2011-06-24 14:30:00,43.47,43.5,43.38,43.4,13400.0,35.7585,35.7832,35.6845,35.7009,13400.0
2011-06-24 15:00:00,43.43,43.43,43.32,43.38,25400.0,35.7256,35.7256,35.6351,35.6845,25400.0
2011-06-24 15:30:00,43.38,43.54,43.37,43.44,93100.0,35.6845,35.8161,35.6763,35.7338,93100.0
2011-06-27 09:30:00,43.43,43.56,42.99,43.49,36900.0,35.7256,35.8326,35.3637,35.775,36900.0
2011-06-27 10:00:00,43.5,43.71,43.37,43.69,19500.0,35.7832,35.956,35.6763,35.9395,19500.0
2011-06-27 10:30:00,43.72,43.83,43.55,43.55,23400.0,35.9642,36.0547,35.8243,35.8243,23400.0
2011-06-27 11:00:00,43.56,43.59,43.33,43.35,22000.0,35.8326,35.8572,35.6434,35.6598,22000.0
2011-06-27 11:30:00,43.32,43.48,43.31,43.46,33200.0,35.6351,35.7668,35.6269,35.7503,33200.0
2011-06-27 12:00:00,43.47,43.55,43.45,43.55,20800.0,35.7585,35.8243,35.7421,35.8243,20800.0
2011-06-27 12:30:00,43.57,43.57,43.47,43.52,13400.0,35.8408,35.8408,35.7585,35.7997,13400.0
2011-06-27 13:00:00,43.52,43.57,43.42,43.42,17900.0,35.7997,35.8408,35.7174,35.7174,17900.0
2011-06-27 13:30:00,43.4,43.48,43.34,43.38,12300.0,35.7009,35.7668,35.6516,35.6845,12300.0
2011-06-27 14:00:00,43.38,43.56,43.38,43.56,25100.0,35.6845,35.8326,35.6845,35.8326,25100.0
2011-06-27 14:30:00,43.52,43.67,43.52,43.57,38000.0,35.7997,35.923,35.7997,35.8408,38000.0
2011-06-27 15:00:00,43.58,43.64,43.52,43.52,31300.0,35.849,35.8984,35.7997,35.7997,31300.0
2011-06-27 15:30:00,43.52,43.57,43.38,43.4,84000.0,35.7997,35.8408,35.6845,35.7009,84000.0
2011-06-28 09:30:00,43.61,43.81,43.34,43.78,15000.0,35.8737,36.0382,35.6516,36.0135,15000.0
2011-06-28 10:00:00,43.78,44.02,43.77,43.8,9500.0,36.0135,36.211,36.0053,36.03,9500.0
2011-06-28 10:30:00,43.9,43.93,43.83,43.87,7100.0,36.1122,36.1369,36.0547,36.0876,7100.0
2011-06-28 11:00:00,43.88,43.96,43.8,43.9,11500.0,36.0958,36.1616,36.03,36.1122,11500.0
2011-06-28 11:30:00,43.93,44.04,43.93,43.97,10400.0,36.1369,36.2274,36.1369,36.1698,10400.0
2011-06-28 12:00:00,43.98,44.26,43.98,44.22,7400.0,36.1781,36.4084,36.1781,36.3755,7400.0
2011-06-28 12:30:00,44.24,44.31,44.22,44.3,7800.0,36.3919,36.4495,36.3755,36.4413,7800.0
2011-06-28 13:00:00,44.3,44.31,44.23,44.3,8400.0,36.4413,36.4495,36.3837,36.4413,8400.0
2011-06-28 13:30:00,44.31,44.34,44.25,44.33,4700.0,36.4495,36.4742,36.4002,36.466,4700.0
2011-06-28 14:00:00,44.31,44.36,44.27,44.36,6900.0,36.4495,36.4906,36.4166,36.4906,6900.0
2011-06-28 14:30:00,44.39,44.4,44.29,44.32,6600.0,36.5153,36.5235,36.4331,36.4577,6600.0
2011-06-28 15:00:00,44.32,44.32,44.23,44.24,21900.0,36.4577,36.4577,36.3837,36.3919,21900.0
2011-06-28 15:30:00,44.26,44.31,44.22,44.31,58100.0,36.4084,36.4495,36.3755,36.4495,58100.0
2011-06-29 09:30:00,44.6,44.65,44.32,44.4,19100.0,36.6881,36.7292,36.4577,36.5235,19100.0
2011-06-29 10:00:00,44.4,44.5,44.2,44.45,11800.0,36.5235,36.6058,36.359,36.5647,11800.0
2011-06-29 10:30:00,44.48,44.82,44.48,44.82,31600.0,36.5894,36.869,36.5894,36.869,31600.0
2011-06-29 11:00:00,44.82,44.91,44.8,44.86,21100.0,36.869,36.9431,36.8526,36.9019,21100.0
2011-06-29 11:30:00,44.86,44.93,44.81,44.91,10900.0,36.9019,36.9595,36.8608,36.9431,10900.0
2011-06-29 12:00:00,44.93,45.11,44.91,45.06,11600.0,36.9595,37.1076,36.9431,37.0665,11600.0
2011-06-29 12:30:00,45.04,45.17,45.03,45.15,20400.0,37.05,37.157,37.0418,37.1405,20400.0
2011-06-29 13:00:00,45.15,45.25,45.14,45.17,13200.0,37.1405,37.2228,37.1323,37.157,13200.0
2011-06-29 13:30:00,45.17,45.23,45.11,45.12,13700.0,37.157,37.2063,37.1076,37.1158,13700.0
2011-06-29 14:00:00,45.13,45.14,44.84,44.91,17500.0,37.124,37.1323,36.8855,36.9431,17500.0
2011-06-29 14:30:00,44.91,45.01,44.86,44.98,18100.0,36.9431,37.0253,36.9019,37.0007,18100.0
2011-06-29 15:00:00,45.0,45.1,44.97,45.06,15500.0,37.0171,37.0994,36.9924,37.0665,15500.0
2011-06-29 15:30:00,45.03,45.12,44.97,45.05,51100.0,37.0418,37.1158,36.9924,37.0582,51100.0
2011-06-30 09:30:00,45.14,45.72,45.12,45.69,20700.0,37.1323,37.6094,37.1158,37.5847,20700.0
2011-06-30 10:00:00,45.69,46.0,45.69,45.96,21000.0,37.5847,37.8397,37.5847,37.8068,21000.0
2011-06-30 10:30:00,45.96,45.97,45.82,45.97,20700.0,37.8068,37.815,37.6916,37.815,20700.0
2011-06-30 11:00:00,45.99,46.01,45.93,45.95,7900.0,37.8315,37.8479,37.7821,37.7986,7900.0
2011-06-30 11:30:00,45.99,46.16,45.99,46.07,7600.0,37.8315,37.9713,37.8315,37.8973,7600.0
2011-06-30 12:00:00,46.08,46.16,46.08,46.11,9600.0,37.9055,37.9713,37.9055,37.9302,9600.0
2011-06-30 12:30:00,46.11,46.14,46.06,46.13,9400.0,37.9302,37.9549,37.8891,37.9467,9400.0
2011-06-30 13:00:00,46.12,46.16,45.96,45.99,18900.0,37.9384,37.9713,37.8068,37.8315,18900.0
2011-06-30 13:30:00,45.99,46.05,45.99,46.03,30100.0,37.8315,37.8808,37.8315,37.8644,30100.0
2011-06-30 14:00:00,46.04,46.13,46.0,46.05,15400.0,37.8726,37.9467,37.8397,37.8808,15400.0
2011-06-30 14:30:00,46.06,46.14,46.02,46.12,14200.0,37.8891,37.9549,37.8562,37.9384,14200.0
2011-06-30 15:00:00,46.08,46.11,45.96,46.01,21400.0,37.9055,37.9302,37.8068,37.8479,21400.0
2011-06-30 15:30:00,46.02,46.08,45.83,45.86,96200.0,37.8562,37.9055,37.6999,37.7245,96200.0
2011-07-01 09:30:00,45.8,45.8,45.47,45.57,30000.0,37.6752,37.6752,37.4037,37.486,30000.0
2011-07-01 10:00:00,45.6,46.2,45.57,46.13,47100.0,37.5107,38.0042,37.486,37.9467,47100.0
2011-07-01 10:30:00,46.13,46.18,46.06,46.06,23200.0,37.9467,37.9878,37.8891,37.8891,23200.0
2011-07-01 11:00:00,46.05,46.22,46.05,46.2,21200.0,37.8808,38.0207,37.8808,38.0042,21200.0
2011-07-01 11:30:00,46.21,46.29,46.16,46.27,12900.0,38.0125,38.0783,37.9713,38.0618,12900.0
2011-07-01 12:00:00,46.25,46.33,46.19,46.33,10400.0,38.0454,38.1112,37.996,38.1112,10400.0
2011-07-01 12:30:00,46.31,46.31,46.17,46.24,8700.0,38.0947,38.0947,37.9796,38.0371,8700.0
2011-07-01 13:00:00,46.22,46.31,46.2,46.29,7800.0,38.0207,38.0947,38.0042,38.0783,7800.0
2011-07-01 13:30:00,46.24,46.3,46.23,46.26,8900.0,38.0371,38.0865,38.0289,38.0536,8900.0
2011-07-01 14:00:00,46.24,46.34,46.24,46.3,11100.0,38.0371,38.1194,38.0371,38.0865,11100.0
2011-07-01 14:30:00,46.29,46.37,46.27,46.37,9000.0,38.0783,38.1441,38.0618,38.1441,9000.0
2011-07-01 15:00:00,46.37,46.39,46.17,46.2,23600.0,38.1441,38.1605,37.9796,38.0042,23600.0
2011-07-01 15:30:00,46.2,46.27,46.15,46.2,87400.0,38.0042,38.0618,37.9631,38.0042,87400.0
2011-07-05 09:30:00,46.23,46.48,45.94,45.94,16200.0,38.0289,38.2346,37.7904,37.7904,16200.0
2011-07-05 10:00:00,45.94,46.18,45.88,45.94,23900.0,37.7904,37.9878,37.741,37.7904,23900.0
2011-07-05 10:30:00,45.93,46.03,45.86,45.89,16600.0,37.7821,37.8644,37.7245,37.7492,16600.0
2011-07-05 11:00:00,45.91,46.18,45.91,46.07,22900.0,37.7657,37.9878,37.7657,37.8973,22900.0
2011-07-05 11:30:00,46.07,46.1,46.0,46.07,21000.0,37.8973,37.922,37.8397,37.8973,21000.0
2011-07-05 12:00:00,46.08,46.09,46.02,46.05,18500.0,37.9055,37.9137,37.8562,37.8808,18500.0
2011-07-05 12:30:00,46.05,46.05,45.97,45.99,9800.0,37.8808,37.8808,37.815,37.8315,9800.0
2011-07-05 13:00:00,46.0,46.04,46.0,46.01,11600.0,37.8397,37.8726,37.8397,37.8479,11600.0
2011-07-05 13:30:00,46.03,46.15,45.99,46.14,9200.0,37.8644,37.9631,37.8315,37.9549,9200.0
2011-07-05 14:00:00,46.14,46.17,45.91,45.95,9700.0,37.9549,37.9796,37.7657,37.7986,9700.0
2011-07-05 14:30:00,45.92,46.1,45.92,46.06,13400.0,37.7739,37.922,37.7739,37.8891,13400.0
2011-07-05 15:00:00,46.05,46.25,46.04,46.25,19300.0,37.8808,38.0454,37.8726,38.0454,19300.0
2011-07-05 15:30:00,46.26,46.26,46.04,46.18,51300.0,38.0536,38.0536,37.8726,37.9878,51300.0
2011-07-06 09:30:00,46.09,46.47,46.09,46.16,26600.0,37.9137,38.2263,37.9137,37.9713,26600.0
2011-07-06 10:00:00,46.14,46.28,45.92,46.18,21700.0,37.9549,38.07,37.7739,37.9878,21700.0
2011-07-06 10:30:00,46.17,46.24,46.04,46.23,14900.0,37.9796,38.0371,37.8726,38.0289,14900.0
2011-07-06 11:00:00,46.24,46.32,46.19,46.32,12400.0,38.0371,38.1029,37.996,38.1029,12400.0
2011-07-06 11:30:00,46.32,46.45,46.32,46.41,13300.0,38.1029,38.2099,38.1029,38.177,13300.0
2011-07-06 12:00:00,46.43,46.43,46.35,46.39,13100.0,38.1934,38.1934,38.1276,38.1605,13100.0
2011-07-06 12:30:00,46.4,46.69,46.38,46.69,21300.0,38.1688,38.4073,38.1523,38.4073,21300.0
2011-07-06 13:00:00,46.69,46.74,46.59,46.59,15200.0,38.4073,38.4484,38.325,38.325,15200.0
2011-07-06 13:30:00,46.61,46.64,46.56,46.64,13700.0,38.3415,38.3662,38.3004,38.3662,13700.0
2011-07-06 14:00:00,46.63,46.67,46.53,46.65,18800.0,38.358,38.3909,38.2757,38.3744,18800.0
2011-07-06 14:30:00,46.65,46.75,46.61,46.68,16900.0,38.3744,38.4567,38.3415,38.3991,16900.0
2011-07-06 15:00:00,46.69,46.73,46.6,46.73,23300.0,38.4073,38.4402,38.3333,38.4402,23300.0
2011-07-06 15:30:00,46.69,46.77,46.61,46.77,50900.0,38.4073,38.4731,38.3415,38.4731,50900.0
2011-07-07 09:30:00,47.25,47.28,46.92,46.93,23200.0,38.868,38.8926,38.5965,38.6047,23200.0
2011-07-07 10:00:00,46.93,46.94,46.66,46.74,29200.0,38.6047,38.613,38.3826,38.4484,29200.0
2011-07-07 10:30:00,46.73,46.92,46.67,46.88,42100.0,38.4402,38.5965,38.3909,38.5636,42100.0
2011-07-07 11:00:00,46.88,47.02,46.86,47.01,11600.0,38.5636,38.6788,38.5472,38.6705,11600.0
2011-07-07 11:30:00,46.99,47.03,46.91,46.91,19800.0,38.6541,38.687,38.5883,38.5883,19800.0
2011-07-07 12:00:00,46.93,46.98,46.91,46.97,7200.0,38.6047,38.6459,38.5883,38.6376,7200.0
2011-07-07 12:30:00,46.95,46.97,46.89,46.97,4900.0,38.6212,38.6376,38.5718,38.6376,4900.0
2011-07-07 13:00:00,46.95,46.98,46.93,46.95,10100.0,38.6212,38.6459,38.6047,38.6212,10100.0
2011-07-07 13:30:00,46.98,46.98,46.91,46.91,5200.0,38.6459,38.6459,38.5883,38.5883,5200.0
2011-07-07 14:00:00,46.92,46.99,46.92,46.98,11800.0,38.5965,38.6541,38.5965,38.6459,11800.0
2011-07-07 14:30:00,46.99,47.02,46.95,46.98,15400.0,38.6541,38.6788,38.6212,38.6459,15400.0
2011-07-07 15:00:00,46.99,47.01,46.92,46.98,19800.0,38.6541,38.6705,38.5965,38.6459,19800.0
2011-07-07 15:30:00,46.96,46.96,46.87,46.93,46300.0,38.6294,38.6294,38.5554,38.6047,46300.0
2011-07-08 09:30:00,46.33,46.65,46.09,46.54,31400.0,38.1112,38.3744,37.9137,38.2839,31400.0
2011-07-08 10:00:00,46.53,46.53,46.31,46.4,6800.0,38.2757,38.2757,38.0947,38.1688,6800.0
2011-07-08 10:30:00,46.35,46.49,46.33,46.45,9900.0,38.1276,38.2428,38.1112,38.2099,9900.0
2011-07-08 11:00:00,46.42,46.45,46.26,46.43,7400.0,38.1852,38.2099,38.0536,38.1934,7400.0
2011-07-08 11:30:00,46.43,46.53,46.36,46.53,10700.0,38.1934,38.2757,38.1358,38.2757,10700.0
2011-07-08 12:00:00,46.52,46.52,46.43,46.49,5100.0,38.2675,38.2675,38.1934,38.2428,5100.0
2011-07-08 12:30:00,46.5,46.55,46.47,46.51,6900.0,38.251,38.2921,38.2263,38.2592,6900.0
2011-07-08 13:00:00,46.54,46.58,46.47,46.58,4000.0,38.2839,38.3168,38.2263,38.3168,4000.0
2011-07-08 13:30:00,46.62,46.7,46.56,46.58,3900.0,38.3497,38.4155,38.3004,38.3168,3900.0
2011-07-08 14:00:00,46.56,46.6,46.51,46.53,3500.0,38.3004,38.3333,38.2592,38.2757,3500.0
2011-07-08 14:30:00,46.55,46.59,46.49,46.57,8900.0,38.2921,38.325,38.2428,38.3086,8900.0
2011-07-08 15:00:00,46.58,46.68,46.58,46.67,11200.0,38.3168,38.3991,38.3168,38.3909,11200.0
2011-07-08 15:30:00,46.66,46.89,46.62,46.88,73300.0,38.3826,38.5718,38.3497,38.5636,73300.0
2011-07-11 09:30:00,46.28,46.41,46.22,46.27,8500.0,38.07,38.177,38.0207,38.0618,8500.0
2011-07-11 10:00:00,46.26,46.28,45.81,45.86,14900.0,38.0536,38.07,37.6834,37.7245,14900.0
2011-07-11 10:30:00,45.83,45.84,45.55,45.55,14200.0,37.6999,37.7081,37.4695,37.4695,14200.0
2011-07-11 11:00:00,45.57,45.73,45.47,45.73,18000.0,37.486,37.6176,37.4037,37.6176,18000.0
2011-07-11 11:30:00,45.73,45.74,45.63,45.65,16200.0,37.6176,37.6258,37.5353,37.5518,16200.0
2011-07-11 12:00:00,45.65,45.68,45.58,45.68,6500.0,37.5518,37.5765,37.4942,37.5765,6500.0
2011-07-11 12:30:00,45.68,45.68,45.52,45.53,7700.0,37.5765,37.5765,37.4449,37.4531,7700.0
2011-07-11 13:00:00,45.53,45.56,45.37,45.38,27600.0,37.4531,37.4778,37.3215,37.3297,27600.0
2011-07-11 13:30:00,45.39,45.47,45.36,45.47,21300.0,37.3379,37.4037,37.3132,37.4037,21300.0
2011-07-11 14:00:00,45.45,45.46,45.33,45.33,10600.0,37.3873,37.3955,37.2886,37.2886,10600.0
2011-07-11 14:30:00,45.34,45.36,45.25,45.33,29700.0,37.2968,37.3132,37.2228,37.2886,29700.0
2011-07-11 15:00:00,45.31,45.37,45.25,45.35,44800.0,37.2721,37.3215,37.2228,37.305,44800.0
2011-07-11 15:30:00,45.35,45.43,45.27,45.38,121800.0,37.305,37.3708,37.2392,37.3297,121800.0
2011-07-12 09:30:00,45.15,45.44,45.1,45.21,15200.0,37.1405,37.3791,37.0994,37.1899,15200.0
2011-07-12 10:00:00,45.28,45.42,45.14,45.24,14200.0,37.2474,37.3626,37.1323,37.2145,14200.0
2011-07-12 10:30:00,45.24,45.28,44.96,45.01,30000.0,37.2145,37.2474,36.9842,37.0253,30000.0
2011-07-12 11:00:00,45.02,45.19,44.93,45.16,21200.0,37.0336,37.1734,36.9595,37.1487,21200.0
2011-07-12 11:30:00,45.11,45.17,45.09,45.11,20000.0,37.1076,37.157,37.0911,37.1076,20000.0
2011-07-12 12:00:00,45.11,45.16,45.06,45.1,18600.0,37.1076,37.1487,37.0665,37.0994,18600.0
2011-07-12 12:30:00,45.1,45.12,45.02,45.08,10200.0,37.0994,37.1158,37.0336,37.0829,10200.0
2011-07-12 13:00:00,45.1,45.18,45.03,45.03,20900.0,37.0994,37.1652,37.0418,37.0418,20900.0
2011-07-12 13:30:00,44.98,45.05,44.97,45.01,6400.0,37.0007,37.0582,36.9924,37.0253,6400.0
2011-07-12 14:00:00,45.02,45.24,45.0,45.13,32100.0,37.0336,37.2145,37.0171,37.124,32100.0
2011-07-12 14:30:00,45.14,45.15,45.0,45.09,12400.0,37.1323,37.1405,37.0171,37.0911,12400.0
2011-07-12 15:00:00,45.08,45.14,44.99,45.04,19700.0,37.0829,37.1323,37.0089,37.05,19700.0
2011-07-12 15:30:00,45.05,45.07,44.89,44.92,39500.0,37.0582,37.0747,36.9266,36.9513,39500.0
2011-07-13 09:30:00,44.92,45.1,44.73,44.74,32600.0,37.0915,37.2402,36.9347,36.9429,32600.0
2011-07-13 10:00:00,44.75,45.19,44.75,45.15,29500.0,36.9512,37.3145,36.9512,37.2815,29500.0
2011-07-13 10:30:00,45.15,45.32,45.15,45.27,13200.0,37.2815,37.4218,37.2815,37.3806,13200.0
2011-07-13 11:00:00,45.27,45.35,45.24,45.34,10200.0,37.3806,37.4466,37.3558,37.4384,10200.0
2011-07-13 11:30:00,45.33,45.33,45.21,45.23,43400.0,37.4301,37.4301,37.331,37.3475,43400.0
2011-07-13 12:00:00,45.22,45.27,45.19,45.2,13500.0,37.3393,37.3806,37.3145,37.3228,13500.0
2011-07-13 12:30:00,45.2,45.23,45.13,45.19,13100.0,37.3228,37.3475,37.265,37.3145,13100.0
2011-07-13 13:00:00,45.19,45.2,45.11,45.13,20300.0,37.3145,37.3228,37.2484,37.265,20300.0
2011-07-13 13:30:00,45.12,45.23,45.07,45.08,12200.0,37.2567,37.3475,37.2154,37.2237,12200.0
2011-07-13 14:00:00,45.06,45.15,44.96,45.01,14600.0,37.2072,37.2815,37.1246,37.1659,14600.0
2011-07-13 14:30:00,45.01,45.17,45.01,45.14,14400.0,37.1659,37.298,37.1659,37.2732,14400.0
2011-07-13 15:00:00,45.15,45.17,44.83,44.88,26500.0,37.2815,37.298,37.0172,37.0585,26500.0
2011-07-13 15:30:00,44.89,44.96,44.78,44.81,74200.0,37.0668,37.1246,36.9759,37.0007,74200.0
2011-07-14 09:30:00,44.96,45.2,44.73,45.13,10800.0,37.1246,37.3228,36.9347,37.265,10800.0
2011-07-14 10:00:00,45.16,45.42,45.06,45.34,39800.0,37.2897,37.5044,37.2072,37.4384,39800.0
2011-07-14 10:30:00,45.33,45.35,44.73,44.73,13500.0,37.4301,37.4466,36.9347,36.9347,13500.0
2011-07-14 11:00:00,44.78,44.87,44.73,44.8,18800.0,36.9759,37.0503,36.9347,36.9925,18800.0
2011-07-14 11:30:00,44.81,44.83,44.64,44.74,45600.0,37.0007,37.0172,36.8603,36.9429,45600.0
2011-07-14 12:00:00,44.74,44.76,44.33,44.34,18000.0,36.9429,36.9594,36.6044,36.6126,18000.0
2011-07-14 12:30:00,44.36,44.4,44.07,44.11,24000.0,36.6291,36.6622,36.3897,36.4227,24000.0
2011-07-14 13:00:00,44.11,44.12,43.85,44.0,24400.0,36.4227,36.431,36.208,36.3319,24400.0
2011-07-14 13:30:00,44.0,44.27,43.95,44.09,33000.0,36.3319,36.5548,36.2906,36.4062,33000.0
2011-07-14 14:00:00,44.14,44.2,43.91,43.94,23300.0,36.4475,36.497,36.2576,36.2823,23300.0
2011-07-14 14:30:00,43.93,44.01,43.83,43.9,58700.0,36.2741,36.3401,36.1915,36.2493,58700.0
2011-07-14 15:00:00,43.91,44.0,43.83,43.93,30300.0,36.2576,36.3319,36.1915,36.2741,30300.0
2011-07-14 15:30:00,43.91,44.05,43.89,43.92,42400.0,36.2576,36.3732,36.2411,36.2658,42400.0
2011-07-15 09:30:00,44.2,44.2,43.72,43.84,9300.0,36.497,36.497,36.1007,36.1998,9300.0
2011-07-15 10:00:00,43.92,44.05,43.64,43.79,28400.0,36.2658,36.3732,36.0346,36.1585,28400.0
2011-07-15 10:30:00,43.83,43.95,43.77,43.81,9100.0,36.1915,36.2906,36.142,36.175,9100.0
2011-07-15 11:00:00,43.82,44.04,43.8,44.01,12800.0,36.1833,36.3649,36.1667,36.3401,12800.0
2011-07-15 11:30:00,43.99,44.02,43.88,43.88,5300.0,36.3236,36.3484,36.2328,36.2328,5300.0
2011-07-15 12:00:00,43.92,44.17,43.92,44.0,9900.0,36.2658,36.4723,36.2658,36.3319,9900.0
2011-07-15 12:30:00,44.05,44.09,43.91,44.02,6900.0,36.3732,36.4062,36.2576,36.3484,6900.0
2011-07-15 13:00:00,44.01,44.07,44.0,44.04,3500.0,36.3401,36.3897,36.3319,36.3649,3500.0
2011-07-15 13:30:00,44.02,44.03,43.97,43.97,3700.0,36.3484,36.3567,36.3071,36.3071,3700.0
2011-07-15 14:00:00,43.99,44.06,43.96,43.98,5200.0,36.3236,36.3814,36.2989,36.3154,5200.0
2011-07-15 14:30:00,43.97,44.11,43.96,44.08,11300.0,36.3071,36.4227,36.2989,36.3979,11300.0
2011-07-15 15:00:00,44.06,44.21,44.06,44.21,14200.0,36.3814,36.5053,36.3814,36.5053,14200.0
2011-07-15 15:30:00,44.22,44.29,44.17,44.23,47900.0,36.5135,36.5713,36.4723,36.5218,47900.0
2011-07-18 09:30:00,43.99,44.01,43.53,43.54,5100.0,36.3236,36.3401,35.9438,35.952,5100.0
2011-07-18 10:00:00,43.58,43.69,43.42,43.68,27300.0,35.9851,36.0759,35.853,36.0677,27300.0
2011-07-18 10:30:00,43.65,43.71,43.51,43.66,30200.0,36.0429,36.0924,35.9273,36.0511,30200.0
2011-07-18 11:00:00,43.64,43.75,43.61,43.74,11000.0,36.0346,36.1255,36.0099,36.1172,11000.0
2011-07-18 11:30:00,43.73,43.73,43.62,43.69,16100.0,36.1089,36.1089,36.0181,36.0759,16100.0
2011-07-18 12:00:00,43.7,43.73,43.62,43.65,14100.0,36.0842,36.1089,36.0181,36.0429,14100.0
2011-07-18 12:30:00,43.67,43.73,43.64,43.73,14300.0,36.0594,36.1089,36.0346,36.1089,14300.0
2011-07-18 13:00:00,43.68,43.72,43.66,43.71,20200.0,36.0677,36.1007,36.0511,36.0924,20200.0
2011-07-18 13:30:00,43.72,43.89,43.72,43.87,9100.0,36.1007,36.2411,36.1007,36.2245,9100.0
2011-07-18 14:00:00,43.87,43.89,43.76,43.86,16600.0,36.2245,36.2411,36.1337,36.2163,16600.0
2011-07-18 14:30:00,43.85,43.95,43.77,43.94,24400.0,36.208,36.2906,36.142,36.2823,24400.0
2011-07-18 15:00:00,43.95,44.02,43.91,44.0,40500.0,36.2906,36.3484,36.2576,36.3319,40500.0
2011-07-18 15:30:00,43.98,44.12,43.89,44.02,67000.0,36.3154,36.431,36.2411,36.3484,67000.0
2011-07-19 09:30:00,45.49,45.85,45.29,45.79,62900.0,37.5622,37.8595,37.3971,37.8099,62900.0
2011-07-19 10:00:00,45.79,45.79,45.68,45.75,25300.0,37.8099,37.8099,37.7191,37.7769,25300.0
2011-07-19 10:30:00,45.75,45.79,45.71,45.74,34000.0,37.7769,37.8099,37.7439,37.7686,34000.0
2011-07-19 11:00:00,45.73,45.75,45.57,45.67,26800.0,37.7604,37.7769,37.6283,37.7108,26800.0
2011-07-19 11:30:00,45.66,45.79,45.56,45.78,33500.0,37.7026,37.8099,37.62,37.8017,33500.0
2011-07-19 12:00:00,45.76,45.8,45.66,45.68,15300.0,37.7852,37.8182,37.7026,37.7191,15300.0
2011-07-19 12:30:00,45.67,45.79,45.62,45.72,14500.0,37.7108,37.8099,37.6696,37.7521,14500.0
2011-07-19 13:00:00,45.7,45.74,45.64,45.71,21500.0,37.7356,37.7686,37.6861,37.7439,21500.0
2011-07-19 13:30:00,45.74,46.0,45.71,45.96,45500.0,37.7686,37.9833,37.7439,37.9503,45500.0
2011-07-19 14:00:00,45.96,45.98,45.89,45.98,20500.0,37.9503,37.9668,37.8925,37.9668,20500.0
2011-07-19 14:30:00,45.98,46.31,45.93,46.29,68100.0,37.9668,38.2393,37.9255,38.2228,68100.0
2011-07-19 15:00:00,46.3,46.38,46.28,46.3,93600.0,38.231,38.2971,38.2145,38.231,93600.0
2011-07-19 15:30:00,46.29,46.34,46.25,46.34,143200.0,38.2228,38.2641,38.1898,38.2641,143200.0
2011-07-20 09:30:00,46.45,46.76,45.9,45.95,19900.0,38.3549,38.6109,37.9008,37.942,19900.0
2011-07-20 10:00:00,45.93,46.1,45.89,46.03,70100.0,37.9255,38.0659,37.8925,38.0081,70100.0
2011-07-20 10:30:00,46.07,46.26,46.02,46.26,43100.0,38.0411,38.198,37.9998,38.198,43100.0
2011-07-20 11:00:00,46.25,46.31,46.19,46.26,28000.0,38.1898,38.2393,38.1402,38.198,28000.0
2011-07-20 11:30:00,46.24,46.31,46.2,46.27,30500.0,38.1815,38.2393,38.1485,38.2063,30500.0
2011-07-20 12:00:00,46.27,46.46,46.27,46.43,22600.0,38.2063,38.3632,38.2063,38.3384,22600.0
2011-07-20 12:30:00,46.43,46.68,46.42,46.68,27300.0,38.3384,38.5448,38.3301,38.5448,27300.0
2011-07-20 13:00:00,46.7,46.83,46.68,46.83,41300.0,38.5613,38.6687,38.5448,38.6687,41300.0
2011-07-20 13:30:00,46.83,46.93,46.79,46.85,16800.0,38.6687,38.7513,38.6357,38.6852,16800.0
2011-07-20 14:00:00,46.85,46.85,46.76,46.83,26200.0,38.6852,38.6852,38.6109,38.6687,26200.0
2011-07-20 14:30:00,46.83,46.85,46.62,46.76,30000.0,38.6687,38.6852,38.4953,38.6109,30000.0
2011-07-20 15:00:00,46.76,46.87,46.67,46.69,32700.0,38.6109,38.7017,38.5366,38.5531,32700.0
2011-07-20 15:30:00,46.69,46.8,46.41,46.45,173100.0,38.5531,38.6439,38.3219,38.3549,173100.0
2011-07-21 09:30:00,46.49,46.76,45.13,45.13,114500.0,38.3879,38.6109,37.265,37.265,114500.0
2011-07-21 10:00:00,45.2,45.49,45.18,45.41,49100.0,37.3228,37.5622,37.3062,37.4962,49100.0
2011-07-21 10:30:00,45.42,45.54,45.37,45.5,68900.0,37.5044,37.6035,37.4631,37.5705,68900.0
2011-07-21 11:00:00,45.5,45.54,45.22,45.22,80600.0,37.5705,37.6035,37.3393,37.3393,80600.0
2011-07-21 11:30:00,45.22,45.22,43.91,43.91,84700.0,37.3393,37.3393,36.2576,36.2576,84700.0
2011-07-21 12:00:00,43.9,44.1,43.44,43.61,76500.0,36.2493,36.4145,35.8695,36.0099,76500.0
2011-07-21 12:30:00,43.59,44.0,43.59,43.95,86000.0,35.9933,36.3319,35.9933,36.2906,86000.0
2011-07-21 13:00:00,43.95,44.67,43.95,44.63,79500.0,36.2906,36.8851,36.2906,36.8521,79500.0
2011-07-21 13:30:00,44.62,44.84,44.48,44.81,67700.0,36.8438,37.0255,36.7282,37.0007,67700.0
2011-07-21 14:00:00,44.8,44.89,44.65,44.78,59900.0,36.9925,37.0668,36.8686,36.9759,59900.0
2011-07-21 14:30:00,44.75,44.81,44.5,44.63,52200.0,36.9512,37.0007,36.7447,36.8521,52200.0
2011-07-21 15:00:00,44.64,44.79,44.58,44.75,54500.0,36.8603,36.9842,36.8108,36.9512,54500.0
2011-07-21 15:30:00,44.76,44.81,44.59,44.75,129600.0,36.9594,37.0007,36.8191,36.9512,129600.0
2011-07-22 09:30:00,44.91,44.91,44.43,44.65,46200.0,37.0833,37.0833,36.6869,36.8686,46200.0
2011-07-22 10:00:00,44.65,44.76,44.44,44.51,24300.0,36.8686,36.9594,36.6952,36.753,24300.0
2011-07-22 10:30:00,44.56,44.71,44.48,44.71,13600.0,36.7943,36.9181,36.7282,36.9181,13600.0
2011-07-22 11:00:00,44.71,44.92,44.71,44.87,18100.0,36.9181,37.0915,36.9181,37.0503,18100.0
2011-07-22 11:30:00,44.88,45.04,44.87,45.0,26400.0,37.0585,37.1906,37.0503,37.1576,26400.0
2011-07-22 12:00:00,44.97,45.13,44.91,45.13,27500.0,37.1328,37.265,37.0833,37.265,27500.0
2011-07-22 12:30:00,45.12,45.13,45.01,45.06,18300.0,37.2567,37.265,37.1659,37.2072,18300.0
2011-07-22 13:00:00,45.06,45.09,45.0,45.02,17700.0,37.2072,37.2319,37.1576,37.1741,17700.0
2011-07-22 13:30:00,45.02,45.1,45.01,45.08,10400.0,37.1741,37.2402,37.1659,37.2237,10400.0
2011-07-22 14:00:00,45.08,45.1,44.99,45.0,15300.0,37.2237,37.2402,37.1494,37.1576,15300.0
2011-07-22 14:30:00,44.99,45.05,44.88,44.88,19100.0,37.1494,37.1989,37.0585,37.0585,19100.0
2011-07-22 15:00:00,44.88,44.91,44.81,44.82,24600.0,37.0585,37.0833,37.0007,37.009,24600.0
2011-07-22 15:30:00,44.82,44.83,44.66,44.73,71600.0,37.009,37.0172,36.8769,36.9347,71600.0
2011-07-25 09:30:00,44.26,44.47,44.04,44.36,19400.0,36.5466,36.72,36.3649,36.6291,19400.0
2011-07-25 10:00:00,44.36,44.69,44.36,44.64,15700.0,36.6291,36.9016,36.6291,36.8603,15700.0
2011-07-25 10:30:00,44.63,44.75,44.56,44.75,21600.0,36.8521,36.9512,36.7943,36.9512,21600.0
2011-07-25 11:00:00,44.76,44.98,44.72,44.98,21200.0,36.9594,37.1411,36.9264,37.1411,21200.0
2011-07-25 11:30:00,44.99,45.03,44.96,45.03,23700.0,37.1494,37.1824,37.1246,37.1824,23700.0
2011-07-25 12:00:00,45.02,45.09,45.0,45.07,10700.0,37.1741,37.2319,37.1576,37.2154,10700.0
2011-07-25 12:30:00,45.07,45.17,45.06,45.16,23100.0,37.2154,37.298,37.2072,37.2897,23100.0
2011-07-25 13:00:00,45.12,45.14,45.03,45.03,11100.0,37.2567,37.2732,37.1824,37.1824,11100.0
2011-07-25 13:30:00,45.04,45.06,44.96,44.99,6400.0,37.1906,37.2072,37.1246,37.1494,6400.0
2011-07-25 14:00:00,45.01,45.1,45.0,45.05,8200.0,37.1659,37.2402,37.1576,37.1989,8200.0
2011-07-25 14:30:00,45.03,45.04,44.87,44.93,15800.0,37.1824,37.1906,37.0503,37.0998,15800.0
2011-07-25 15:00:00,44.91,44.91,44.64,44.67,32500.0,37.0833,37.0833,36.8603,36.8851,32500.0
2011-07-25 15:30:00,44.68,44.75,44.55,44.58,57600.0,36.8934,36.9512,36.786,36.8108,57600.0
2011-07-26 09:30:00,44.48,44.48,43.65,43.66,17100.0,36.7282,36.7282,36.0429,36.0511,17100.0
2011-07-26 10:00:00,43.67,43.76,43.49,43.62,14300.0,36.0594,36.1337,35.9108,36.0181,14300.0
2011-07-26 10:30:00,43.65,43.69,43.54,43.61,15900.0,36.0429,36.0759,35.952,36.0099,15900.0
2011-07-26 11:00:00,43.62,43.78,43.59,43.78,14000.0,36.0181,36.1502,35.9933,36.1502,14000.0
2011-07-26 11:30:00,43.76,43.79,43.71,43.73,15600.0,36.1337,36.1585,36.0924,36.1089,15600.0
2011-07-26 12:00:00,43.72,43.79,43.7,43.77,13200.0,36.1007,36.1585,36.0842,36.142,13200.0
2011-07-26 12:30:00,43.75,43.76,43.61,43.65,6100.0,36.1255,36.1337,36.0099,36.0429,6100.0
2011-07-26 13:00:00,43.64,43.64,43.55,43.61,18400.0,36.0346,36.0346,35.9603,36.0099,18400.0
2011-07-26 13:30:00,43.62,43.67,43.55,43.66,8600.0,36.0181,36.0594,35.9603,36.0511,8600.0
2011-07-26 14:00:00,43.65,43.76,43.6,43.7,17300.0,36.0429,36.1337,36.0016,36.0842,17300.0
2011-07-26 14:30:00,43.7,43.7,43.55,43.55,13000.0,36.0842,36.0842,35.9603,35.9603,13000.0
2011-07-26 15:00:00,43.54,43.62,43.52,43.52,23500.0,35.952,36.0181,35.9355,35.9355,23500.0
2011-07-26 15:30:00,43.52,43.52,43.26,43.38,58600.0,35.9355,35.9355,35.7208,35.8199,58600.0
2011-07-27 09:30:00,43.07,43.17,42.35,42.36,20000.0,35.564,35.6465,34.9694,34.9777,20000.0
2011-07-27 10:00:00,42.36,42.4,41.91,41.94,47400.0,34.9777,35.0107,34.6061,34.6309,47400.0
2011-07-27 10:30:00,41.91,42.35,41.85,42.28,17500.0,34.6061,34.9694,34.5566,34.9116,17500.0
2011-07-27 11:00:00,42.32,42.36,42.22,42.36,13600.0,34.9447,34.9777,34.8621,34.9777,13600.0
2011-07-27 11:30:00,42.42,42.48,42.19,42.21,10000.0,35.0272,35.0768,34.8373,34.8538,10000.0
2011-07-27 12:00:00,42.22,42.3,42.13,42.24,10700.0,34.8621,34.9282,34.7878,34.8786,10700.0
2011-07-27 12:30:00,42.27,42.28,42.13,42.14,13900.0,34.9034,34.9116,34.7878,34.796,13900.0
2011-07-27 13:00:00,42.15,42.2,42.02,42.02,15800.0,34.8043,34.8456,34.6969,34.6969,15800.0
2011-07-27 13:30:00,42.04,42.25,42.04,42.25,11900.0,34.7135,34.8869,34.7135,34.8869,11900.0
2011-07-27 14:00:00,42.25,42.25,42.05,42.05,21800.0,34.8869,34.8869,34.7217,34.7217,21800.0
2011-07-27 14:30:00,42.05,42.07,41.86,41.89,21400.0,34.7217,34.7382,34.5648,34.5896,21400.0
2011-07-27 15:00:00,41.9,41.94,41.68,41.79,32200.0,34.5979,34.6309,34.4162,34.507,32200.0
2011-07-27 15:30:00,41.8,41.92,41.65,41.74,80300.0,34.5153,34.6144,34.3914,34.4657,80300.0
2011-07-28 09:30:00,41.7,41.98,41.65,41.9,16900.0,34.4327,34.6639,34.3914,34.5979,16900.0
2011-07-28 10:00:00,41.99,42.31,41.92,42.08,32700.0,34.6722,34.9364,34.6144,34.7465,32700.0
2011-07-28 10:30:00,42.1,42.2,41.99,42.14,17100.0,34.763,34.8456,34.6722,34.796,17100.0
2011-07-28 11:00:00,42.14,42.46,42.08,42.44,20200.0,34.796,35.0603,34.7465,35.0438,20200.0
2011-07-28 11:30:00,42.43,42.53,42.43,42.49,24100.0,35.0355,35.1181,35.0355,35.085,24100.0
2011-07-28 12:00:00,42.49,42.52,42.42,42.43,34200.0,35.085,35.1098,35.0272,35.0355,34200.0
2011-07-28 12:30:00,42.44,42.52,42.32,42.39,36600.0,35.0438,35.1098,34.9447,35.0025,36600.0
2011-07-28 13:00:00,42.4,42.4,42.22,42.23,15200.0,35.0107,35.0107,34.8621,34.8704,15200.0
2011-07-28 13:30:00,42.23,42.3,42.17,42.17,14000.0,34.8704,34.9282,34.8208,34.8208,14000.0
2011-07-28 14:00:00,42.16,42.17,41.87,41.9,16900.0,34.8125,34.8208,34.5731,34.5979,16900.0
2011-07-28 14:30:00,41.91,41.97,41.82,41.93,21100.0,34.6061,34.6557,34.5318,34.6226,21100.0
2011-07-28 15:00:00,41.93,41.95,41.77,41.79,53100.0,34.6226,34.6391,34.4905,34.507,53100.0
2011-07-28 15:30:00,41.79,41.82,41.5,41.57,92800.0,34.507,34.5318,34.2676,34.3254,92800.0
2011-07-29 09:30:00,41.05,41.3,40.59,41.28,22200.0,33.896,34.1024,33.5162,34.0859,22200.0
2011-07-29 10:00:00,41.26,41.33,41.08,41.26,16700.0,34.0694,34.1272,33.9208,34.0694,16700.0
2011-07-29 10:30:00,41.25,41.85,41.22,41.72,41100.0,34.0611,34.5566,34.0364,34.4492,41100.0
2011-07-29 11:00:00,41.69,41.93,41.59,41.87,8600.0,34.4245,34.6226,34.3419,34.5731,8600.0
2011-07-29 11:30:00,41.82,41.83,41.62,41.62,4400.0,34.5318,34.5401,34.3667,34.3667,4400.0
2011-07-29 12:00:00,41.62,41.65,41.43,41.51,11900.0,34.3667,34.3914,34.2098,34.2758,11900.0
2011-07-29 12:30:00,41.52,41.84,41.49,41.69,34800.0,34.2841,34.5483,34.2593,34.4245,34800.0
2011-07-29 13:00:00,41.7,41.78,41.62,41.72,6200.0,34.4327,34.4988,34.3667,34.4492,6200.0
2011-07-29 13:30:00,41.71,41.88,41.68,41.85,9300.0,34.441,34.5813,34.4162,34.5566,9300.0
2011-07-29 14:00:00,41.82,41.9,41.71,41.74,23500.0,34.5318,34.5979,34.441,34.4657,23500.0
2011-07-29 14:30:00,41.74,41.76,41.64,41.64,11500.0,34.4657,34.4823,34.3832,34.3832,11500.0
2011-07-29 15:00:00,41.58,41.71,41.55,41.57,22900.0,34.3336,34.441,34.3089,34.3254,22900.0
2011-07-29 15:30:00,41.58,41.59,41.34,41.48,88400.0,34.3336,34.3419,34.1355,34.2511,88400.0
2011-08-01 09:30:00,41.88,41.97,41.4,41.52,35600.0,34.5813,34.6557,34.185,34.2841,35600.0
2011-08-01 10:00:00,41.51,41.74,40.94,41.6,31500.0,34.2758,34.4657,33.8052,34.3501,31500.0
2011-08-01 10:30:00,41.59,41.69,41.5,41.57,24800.0,34.3419,34.4245,34.2676,34.3254,24800.0
2011-08-01 11:00:00,41.57,41.57,41.28,41.45,25900.0,34.3254,34.3254,34.0859,34.2263,25900.0
2011-08-01 11:30:00,41.42,41.42,41.12,41.18,26300.0,34.2015,34.2015,33.9538,34.0033,26300.0
2011-08-01 12:00:00,41.19,41.36,41.12,41.36,29400.0,34.0116,34.152,33.9538,34.152,29400.0
2011-08-01 12:30:00,41.36,41.43,41.25,41.38,21300.0,34.152,34.2098,34.0611,34.1685,21300.0
2011-08-01 13:00:00,41.39,41.41,41.24,41.32,37000.0,34.1767,34.1933,34.0529,34.1189,37000.0
2011-08-01 13:30:00,41.35,41.44,41.35,41.44,17300.0,34.1437,34.218,34.1437,34.218,17300.0
2011-08-01 14:00:00,41.42,41.44,41.26,41.35,19400.0,34.2015,34.218,34.0694,34.1437,19400.0
2011-08-01 14:30:00,41.35,41.55,41.34,41.52,18300.0,34.1437,34.3089,34.1355,34.2841,18300.0
2011-08-01 15:00:00,41.51,41.66,41.48,41.63,31700.0,34.2758,34.3997,34.2511,34.3749,31700.0
2011-08-01 15:30:00,41.65,41.76,41.49,41.68,81700.0,34.3914,34.4823,34.2593,34.4162,81700.0
2011-08-02 09:30:00,41.34,41.82,41.28,41.66,13900.0,34.1355,34.5318,34.0859,34.3997,13900.0
2011-08-02 10:00:00,41.76,41.86,41.47,41.51,24700.0,34.4823,34.5648,34.2428,34.2758,24700.0
2011-08-02 10:30:00,41.51,41.6,41.31,41.33,43600.0,34.2758,34.3501,34.1107,34.1272,43600.0
2011-08-02 11:00:00,41.33,41.43,41.25,41.27,65700.0,34.1272,34.2098,34.0611,34.0777,65700.0
2011-08-02 11:30:00,41.28,41.32,41.07,41.07,20400.0,34.0859,34.1189,33.9125,33.9125,20400.0
2011-08-02 12:00:00,41.08,41.19,41.0,41.11,53200.0,33.9208,34.0116,33.8547,33.9455,53200.0
2011-08-02 12:30:00,41.14,41.14,40.76,40.86,34500.0,33.9703,33.9703,33.6565,33.7391,34500.0
2011-08-02 13:00:00,40.89,41.1,40.87,40.99,24600.0,33.7639,33.9373,33.7474,33.8465,24600.0
2011-08-02 13:30:00,41.0,41.04,40.6,40.66,16300.0,33.8547,33.8877,33.5244,33.574,16300.0
2011-08-02 14:00:00,40.66,40.77,40.6,40.65,17800.0,33.574,33.6648,33.5244,33.5657,17800.0
2011-08-02 14:30:00,40.65,40.8,40.5,40.8,25100.0,33.5657,33.6896,33.4418,33.6896,25100.0
2011-08-02 15:00:00,40.78,40.81,40.53,40.55,34600.0,33.673,33.6978,33.4666,33.4831,34600.0
2011-08-02 15:30:00,40.57,40.57,40.22,40.22,64700.0,33.4996,33.4996,33.2106,33.2106,64700.0
2011-08-03 09:30:00,40.25,40.49,39.79,40.13,20600.0,33.2354,33.4336,32.8556,33.1363,20600.0
2011-08-03 10:00:00,40.07,40.25,39.94,40.16,86200.0,33.0868,33.2354,32.9794,33.1611,86200.0
2011-08-03 10:30:00,40.14,40.31,39.63,40.3,78600.0,33.1446,33.285,32.7235,33.2767,78600.0
2011-08-03 11:00:00,40.32,40.63,40.2,40.4,23900.0,33.2932,33.5492,33.1941,33.3593,23900.0
2011-08-03 11:30:00,40.44,40.57,40.27,40.32,21700.0,33.3923,33.4996,33.2519,33.2932,21700.0
2011-08-03 12:00:00,40.29,40.31,39.97,40.06,20400.0,33.2684,33.285,33.0042,33.0785,20400.0
2011-08-03 12:30:00,40.06,40.19,39.94,40.04,58500.0,33.0785,33.1859,32.9794,33.062,58500.0
2011-08-03 13:00:00,40.01,40.1,39.91,40.09,34000.0,33.0372,33.1116,32.9547,33.1033,34000.0
2011-08-03 13:30:00,40.1,40.38,40.07,40.13,150700.0,33.1116,33.3428,33.0868,33.1363,150700.0
2011-08-03 14:00:00,40.16,40.38,40.04,40.04,70000.0,33.1611,33.3428,33.062,33.062,70000.0
2011-08-03 14:30:00,40.08,40.2,39.96,40.16,36400.0,33.095,33.1941,32.996,33.1611,36400.0
2011-08-03 15:00:00,40.16,40.36,39.98,40.24,56500.0,33.1611,33.3262,33.0125,33.2272,56500.0
2011-08-03 15:30:00,40.24,40.39,40.16,40.34,77200.0,33.2272,33.351,33.1611,33.3097,77200.0
2011-08-04 09:30:00,39.76,39.78,39.29,39.65,20800.0,32.8308,32.8473,32.4427,32.74,20800.0
2011-08-04 10:00:00,39.6,39.67,39.26,39.63,12900.0,32.6987,32.7565,32.4179,32.7235,12900.0
2011-08-04 10:30:00,39.53,39.68,39.04,39.21,19900.0,32.6409,32.7648,32.2363,32.3767,19900.0
2011-08-04 11:00:00,39.19,39.29,38.97,38.98,22800.0,32.3601,32.4427,32.1785,32.1867,22800.0
2011-08-04 11:30:00,39.02,39.12,38.54,38.77,36600.0,32.2198,32.3023,31.8234,32.0133,36600.0
2011-08-04 12:00:00,38.8,39.22,38.75,38.99,17500.0,32.0381,32.3849,31.9968,32.195,17500.0
2011-08-04 12:30:00,39.0,39.2,38.92,38.92,10400.0,32.2033,32.3684,32.1372,32.1372,10400.0
2011-08-04 13:00:00,38.91,39.1,38.82,39.02,22400.0,32.1289,32.2858,32.0546,32.2198,22400.0
2011-08-04 13:30:00,39.0,39.0,38.69,38.7,25000.0,32.2033,32.2033,31.9473,31.9555,25000.0
2011-08-04 14:00:00,38.75,38.77,38.3,38.37,47800.0,31.9968,32.0133,31.6253,31.6831,47800.0
2011-08-04 14:30:00,38.36,38.66,38.32,38.47,31800.0,31.6748,31.9225,31.6418,31.7656,31800.0
2011-08-04 15:00:00,38.45,38.62,38.22,38.22,37900.0,31.7491,31.8895,31.5592,31.5592,37900.0
2011-08-04 15:30:00,38.16,38.31,37.81,37.82,131300.0,31.5097,31.6335,31.2206,31.2289,131300.0
2011-08-05 09:30:00,38.44,38.63,37.03,37.03,91500.0,31.7409,31.8977,30.5766,30.5766,91500.0
2011-08-05 10:00:00,37.05,38.15,36.9,38.05,66100.0,30.5931,31.5014,30.4692,31.4188,66100.0
2011-08-05 10:30:00,38.0,38.03,37.33,37.72,38900.0,31.3775,31.4023,30.8243,31.1463,38900.0
2011-08-05 11:00:00,37.65,37.67,36.97,37.29,43800.0,31.0885,31.105,30.527,30.7913,43800.0
2011-08-05 11:30:00,37.23,37.48,36.66,36.68,43000.0,30.7417,30.9482,30.2711,30.2876,43000.0
2011-08-05 12:00:00,36.68,37.56,36.62,37.44,69600.0,30.2876,31.0142,30.238,30.9151,69600.0
2011-08-05 12:30:00,37.44,38.66,37.37,38.48,56600.0,30.9151,31.9225,30.8573,31.7739,56600.0
2011-08-05 13:00:00,38.48,38.74,38.05,38.71,50900.0,31.7739,31.9886,31.4188,31.9638,50900.0
2011-08-05 13:30:00,38.72,38.91,38.51,38.75,66900.0,31.9721,32.1289,31.7987,31.9968,66900.0
2011-08-05 14:00:00,38.72,38.79,38.26,38.43,42600.0,31.9721,32.0299,31.5922,31.7326,42600.0
2011-08-05 14:30:00,38.35,38.5,38.02,38.17,41000.0,31.6665,31.7904,31.394,31.5179,41000.0
2011-08-05 15:00:00,38.19,38.26,37.65,37.68,50800.0,31.5344,31.5922,31.0885,31.1133,50800.0
2011-08-05 15:30:00,37.66,38.06,37.58,37.74,162800.0,31.0968,31.4271,31.0307,31.1628,162800.0
2011-08-08 09:30:00,36.46,36.96,35.68,36.56,26300.0,30.1059,30.5188,29.4619,30.1885,26300.0
2011-08-08 10:00:00,36.62,36.74,35.82,35.82,34200.0,30.238,30.3371,29.5775,29.5775,34200.0
2011-08-08 10:30:00,35.92,36.24,35.58,35.96,23900.0,29.66,29.9243,29.3793,29.6931,23900.0
2011-08-08 11:00:00,35.95,36.58,35.87,36.21,28900.0,29.6848,30.205,29.6187,29.8995,28900.0
2011-08-08 11:30:00,36.06,36.34,35.95,36.16,22000.0,29.7756,30.0068,29.6848,29.8582,22000.0
2011-08-08 12:00:00,36.24,36.24,35.82,35.82,57100.0,29.9243,29.9243,29.5775,29.5775,57100.0
2011-08-08 12:30:00,35.83,36.15,35.81,36.01,29300.0,29.5857,29.8499,29.5692,29.7343,29300.0
2011-08-08 13:00:00,35.97,36.13,35.81,35.97,36500.0,29.7013,29.8334,29.5692,29.7013,36500.0
2011-08-08 13:30:00,36.02,36.02,35.45,35.51,39600.0,29.7426,29.7426,29.2719,29.3215,39600.0
2011-08-08 14:00:00,35.51,35.71,34.81,35.01,51100.0,29.3215,29.4866,28.7435,28.9086,51100.0
2011-08-08 14:30:00,35.06,35.52,34.89,35.03,43500.0,28.9499,29.3297,28.8095,28.9251,43500.0
2011-08-08 15:00:00,35.0,35.89,34.94,35.55,63700.0,28.9004,29.6353,28.8508,29.3545,63700.0
2011-08-08 15:30:00,35.55,35.62,34.36,34.38,135000.0,29.3545,29.4123,28.3719,28.3884,135000.0
2011-08-09 09:30:00,34.56,34.73,33.78,34.59,203800.0,28.537,28.6774,27.893,28.5618,203800.0
2011-08-09 10:00:00,34.6,34.95,34.48,34.88,98600.0,28.5701,28.8591,28.471,28.8013,98600.0
2011-08-09 10:30:00,34.89,35.1,34.71,34.94,52400.0,28.8095,28.9829,28.6609,28.8508,52400.0
2011-08-09 11:00:00,34.92,35.16,34.73,35.11,59800.0,28.8343,29.0325,28.6774,28.9912,59800.0
2011-08-09 11:30:00,35.1,35.59,34.92,35.55,41800.0,28.9829,29.3875,28.8343,29.3545,41800.0
2011-08-09 12:00:00,35.61,35.75,35.29,35.32,28800.0,29.4041,29.5197,29.1398,29.1646,28800.0
2011-08-09 12:30:00,35.33,35.33,34.93,35.05,49900.0,29.1729,29.1729,28.8426,28.9416,49900.0
2011-08-09 13:00:00,35.03,35.23,34.9,35.12,27800.0,28.9251,29.0903,28.8178,28.9994,27800.0
2011-08-09 13:30:00,35.17,35.2,34.55,34.81,20000.0,29.0407,29.0655,28.5288,28.7435,20000.0
2011-08-09 14:00:00,34.81,35.03,34.07,34.72,77700.0,28.7435,28.9251,28.1324,28.6692,77700.0
2011-08-09 14:30:00,34.73,35.05,33.95,34.76,196500.0,28.6774,28.9416,28.0334,28.7022,196500.0
2011-08-09 15:00:00,34.68,35.3,34.54,35.16,160800.0,28.6361,29.1481,28.5205,29.0325,160800.0
2011-08-09 15:30:00,35.19,36.24,35.0,36.19,233100.0,29.0572,29.9243,28.9004,29.883,233100.0
2011-08-10 09:30:00,35.19,35.53,34.78,35.09,74600.0,29.0572,29.338,28.7187,28.9747,74600.0
2011-08-10 10:00:00,35.05,35.3,34.65,34.99,50800.0,28.9416,29.1481,28.6114,28.8921,50800.0
2011-08-10 10:30:00,35.05,35.41,34.88,35.28,76300.0,28.9416,29.2389,28.8013,29.1316,76300.0
2011-08-10 11:00:00,35.18,35.3,34.94,34.98,39400.0,29.049,29.1481,28.8508,28.8838,39400.0
2011-08-10 11:30:00,35.07,35.67,35.04,35.51,36000.0,28.9582,29.4536,28.9334,29.3215,36000.0
2011-08-10 12:00:00,35.46,35.6,35.22,35.22,46200.0,29.2802,29.3958,29.082,29.082,46200.0
2011-08-10 12:30:00,35.22,35.53,35.07,35.49,21900.0,29.082,29.338,28.9582,29.305,21900.0
2011-08-10 13:00:00,35.47,35.56,35.18,35.36,44800.0,29.2885,29.3628,29.049,29.1976,44800.0
2011-08-10 13:30:00,35.33,35.65,35.16,35.52,42400.0,29.1729,29.4371,29.0325,29.3297,42400.0
2011-08-10 14:00:00,35.51,35.84,35.4,35.64,89700.0,29.3215,29.594,29.2307,29.4288,89700.0
2011-08-10 14:30:00,35.62,35.72,35.23,35.25,57700.0,29.4123,29.4949,29.0903,29.1068,57700.0
2011-08-10 15:00:00,35.25,35.52,35.16,35.26,185800.0,29.1068,29.3297,29.0325,29.115,185800.0
2011-08-10 15:30:00,35.26,35.36,34.44,34.51,90400.0,29.115,29.1976,28.438,28.4958,90400.0
2011-08-11 09:30:00,34.73,35.25,34.64,34.91,26500.0,28.6774,29.1068,28.6031,28.826,26500.0
2011-08-11 10:00:00,34.97,35.48,34.83,35.34,13500.0,28.8756,29.2967,28.76,29.1811,13500.0
2011-08-11 10:30:00,35.33,35.67,35.16,35.43,23400.0,29.1729,29.4536,29.0325,29.2554,23400.0
2011-08-11 11:00:00,35.37,35.57,35.24,35.41,18700.0,29.2059,29.371,29.0985,29.2389,18700.0
2011-08-11 11:30:00,35.41,35.61,35.29,35.54,13700.0,29.2389,29.4041,29.1398,29.3463,13700.0
2011-08-11 12:00:00,35.46,35.61,35.41,35.5,14700.0,29.2802,29.4041,29.2389,29.3132,14700.0
2011-08-11 12:30:00,35.52,36.16,35.52,36.16,27900.0,29.3297,29.8582,29.3297,29.8582,27900.0
2011-08-11 13:00:00,36.14,36.14,35.88,36.1,44700.0,29.8417,29.8417,29.627,29.8087,44700.0
2011-08-11 13:30:00,36.03,36.18,35.88,36.17,38200.0,29.7509,29.8747,29.627,29.8665,38200.0
2011-08-11 14:00:00,36.15,36.48,36.1,36.45,15500.0,29.8499,30.1224,29.8087,30.0977,15500.0
2011-08-11 14:30:00,36.43,36.6,36.19,36.53,43900.0,30.0811,30.2215,29.883,30.1637,43900.0
2011-08-11 15:00:00,36.51,36.97,36.45,36.88,65100.0,30.1472,30.527,30.0977,30.4527,65100.0
2011-08-11 15:30:00,36.89,37.16,36.58,36.62,114800.0,30.461,30.6839,30.205,30.238,114800.0
2011-08-12 09:30:00,37.03,37.2,36.52,36.87,78000.0,30.5766,30.717,30.1555,30.4445,78000.0
2011-08-12 10:00:00,36.8,37.19,36.56,37.05,27000.0,30.3867,30.7087,30.1885,30.5931,27000.0
2011-08-12 10:30:00,37.11,37.27,36.8,36.98,18100.0,30.6426,30.7748,30.3867,30.5353,18100.0
2011-08-12 11:00:00,36.98,36.99,36.7,36.9,14100.0,30.5353,30.5436,30.3041,30.4692,14100.0
2011-08-12 11:30:00,36.84,37.21,36.81,37.16,28800.0,30.4197,30.7252,30.3949,30.6839,28800.0
2011-08-12 12:00:00,37.22,37.22,36.84,36.96,22500.0,30.7335,30.7335,30.4197,30.5188,22500.0
2011-08-12 12:30:00,36.97,36.97,36.6,36.66,46500.0,30.527,30.527,30.2215,30.2711,46500.0
2011-08-12 13:00:00,36.71,36.75,36.42,36.48,44300.0,30.3124,30.3454,30.0729,30.1224,44300.0
2011-08-12 13:30:00,36.49,36.81,36.44,36.76,30600.0,30.1307,30.3949,30.0894,30.3536,30600.0
2011-08-12 14:00:00,36.77,36.98,36.46,36.62,36800.0,30.3619,30.5353,30.1059,30.238,36800.0
2011-08-12 14:30:00,36.63,36.75,36.46,36.67,30800.0,30.2463,30.3454,30.1059,30.2793,30800.0
2011-08-12 15:00:00,36.72,36.85,36.51,36.56,64400.0,30.3206,30.428,30.1472,30.1885,64400.0
2011-08-12 15:30:00,36.56,36.68,36.37,36.53,198400.0,30.1885,30.2876,30.0316,30.1637,198400.0
2011-08-15 09:30:00,36.89,37.49,36.81,37.2,29200.0,30.461,30.9564,30.3949,30.717,29200.0
2011-08-15 10:00:00,37.23,37.59,37.23,37.51,26800.0,30.7417,31.039,30.7417,30.9729,26800.0
2011-08-15 10:30:00,37.53,37.53,37.28,37.29,16600.0,30.9894,30.9894,30.783,30.7913,16600.0
2011-08-15 11:00:00,37.28,37.36,36.98,37.03,16600.0,30.783,30.8491,30.5353,30.5766,16600.0
2011-08-15 11:30:00,37.03,37.21,36.89,37.11,13800.0,30.5766,30.7252,30.461,30.6426,13800.0
2011-08-15 12:00:00,37.14,37.25,37.03,37.11,19900.0,30.6674,30.7582,30.5766,30.6426,19900.0
2011-08-15 12:30:00,37.1,37.18,37.03,37.13,14600.0,30.6344,30.7004,30.5766,30.6592,14600.0
2011-08-15 13:00:00,37.14,37.2,37.05,37.12,28300.0,30.6674,30.717,30.5931,30.6509,28300.0
2011-08-15 13:30:00,37.12,37.16,36.97,37.07,87700.0,30.6509,30.6839,30.527,30.6096,87700.0
2011-08-15 14:00:00,37.04,37.15,37.03,37.13,34300.0,30.5848,30.6757,30.5766,30.6592,34300.0
2011-08-15 14:30:00,37.12,37.19,37.0,37.18,45700.0,30.6509,30.7087,30.5518,30.7004,45700.0
2011-08-15 15:00:00,37.19,37.33,37.18,37.22,59100.0,30.7087,30.8243,30.7004,30.7335,59100.0
2011-08-15 15:30:00,37.23,37.3,37.17,37.26,197500.0,30.7417,30.7995,30.6922,30.7665,197500.0
2011-08-16 09:30:00,36.63,36.95,36.35,36.66,22000.0,30.2463,30.5105,30.0151,30.2711,22000.0
2011-08-16 10:00:00,36.66,37.0,36.53,36.99,25700.0,30.2711,30.5518,30.1637,30.5436,25700.0
2011-08-16 10:30:00,36.99,37.18,36.8,37.16,26500.0,30.5436,30.7004,30.3867,30.6839,26500.0
2011-08-16 11:00:00,37.18,37.18,36.93,36.93,6900.0,30.7004,30.7004,30.494,30.494,6900.0
2011-08-16 11:30:00,36.95,37.2,36.9,37.14,12000.0,30.5105,30.717,30.4692,30.6674,12000.0
2011-08-16 12:00:00,37.14,37.28,36.77,36.78,15700.0,30.6674,30.783,30.3619,30.3702,15700.0
2011-08-16 12:30:00,36.81,36.88,36.6,36.63,13000.0,30.3949,30.4527,30.2215,30.2463,13000.0
2011-08-16 13:00:00,36.63,36.65,36.34,36.46,11100.0,30.2463,30.2628,30.0068,30.1059,11100.0
2011-08-16 13:30:00,36.43,36.73,36.43,36.68,13800.0,30.0811,30.3289,30.0811,30.2876,13800.0
2011-08-16 14:00:00,36.64,36.85,36.62,36.63,40200.0,30.2545,30.428,30.238,30.2463,40200.0
2011-08-16 14:30:00,36.63,36.71,36.56,36.58,28300.0,30.2463,30.3124,30.1885,30.205,28300.0
2011-08-16 15:00:00,36.58,36.88,36.58,36.84,44300.0,30.205,30.4527,30.205,30.4197,44300.0
2011-08-16 15:30:00,36.84,36.84,36.54,36.56,85800.0,30.4197,30.4197,30.172,30.1885,85800.0
2011-08-17 09:30:00,36.93,37.02,36.64,36.83,53500.0,30.494,30.5683,30.2545,30.4114,53500.0
2011-08-17 10:00:00,36.83,36.83,36.69,36.75,20500.0,30.4114,30.4114,30.2958,30.3454,20500.0
2011-08-17 10:30:00,36.75,36.75,36.31,36.31,43500.0,30.3454,30.3454,29.9821,29.9821,43500.0
2011-08-17 11:00:00,36.25,36.55,36.25,36.33,21000.0,29.9325,30.1802,29.9325,29.9986,21000.0
2011-08-17 11:30:00,36.36,36.38,35.91,35.95,21500.0,30.0233,30.0399,29.6518,29.6848,21500.0
2011-08-17 12:00:00,35.96,35.98,35.72,35.9,26500.0,29.6931,29.7096,29.4949,29.6435,26500.0
2011-08-17 12:30:00,35.93,36.07,35.78,35.87,16600.0,29.6683,29.7839,29.5444,29.6187,16600.0
2011-08-17 13:00:00,35.87,35.94,35.65,35.66,24500.0,29.6187,29.6765,29.4371,29.4453,24500.0
2011-08-17 13:30:00,35.7,35.76,35.56,35.71,33400.0,29.4784,29.5279,29.3628,29.4866,33400.0
2011-08-17 14:00:00,35.73,36.04,35.73,35.93,13500.0,29.5031,29.7591,29.5031,29.6683,13500.0
2011-08-17 14:30:00,35.94,35.99,35.84,35.99,40400.0,29.6765,29.7178,29.594,29.7178,40400.0
2011-08-17 15:00:00,36.04,36.16,35.96,36.12,12600.0,29.7591,29.8582,29.6931,29.8252,12600.0
2011-08-17 15:30:00,36.09,36.16,36.01,36.13,58100.0,29.8004,29.8582,29.7343,29.8334,58100.0
2011-08-18 09:30:00,34.79,34.8,33.87,34.44,39500.0,28.727,28.7352,27.9673,28.438,39500.0
2011-08-18 10:00:00,34.44,34.44,33.79,34.35,28500.0,28.438,28.438,27.9012,28.3636,28500.0
2011-08-18 10:30:00,34.25,34.32,34.04,34.28,36700.0,28.2811,28.3389,28.1077,28.3058,36700.0
2011-08-18 11:00:00,34.28,34.31,34.03,34.15,16300.0,28.3058,28.3306,28.0994,28.1985,16300.0
2011-08-18 11:30:00,34.13,34.41,34.12,34.39,44700.0,28.182,28.4132,28.1737,28.3967,44700.0
2011-08-18 12:00:00,34.38,34.38,34.26,34.29,42800.0,28.3884,28.3884,28.2893,28.3141,42800.0
2011-08-18 12:30:00,34.3,34.31,34.09,34.13,9600.0,28.3224,28.3306,28.149,28.182,9600.0
2011-08-18 13:00:00,34.13,34.18,33.94,34.14,20600.0,28.182,28.2233,28.0251,28.1902,20600.0
2011-08-18 13:30:00,34.09,34.11,33.83,33.98,22900.0,28.149,28.1655,27.9343,28.0581,22900.0
2011-08-18 14:00:00,33.98,34.26,33.94,34.04,24100.0,28.0581,28.2893,28.0251,28.1077,24100.0
2011-08-18 14:30:00,34.07,34.15,33.82,33.83,58500.0,28.1324,28.1985,27.926,27.9343,58500.0
2011-08-18 15:00:00,33.79,33.9,33.67,33.77,37300.0,27.9012,27.9921,27.8021,27.8847,37300.0
2011-08-18 15:30:00,33.78,33.92,33.55,33.86,162100.0,27.893,28.0086,27.7031,27.959,162100.0
2011-08-19 09:30:00,33.35,34.14,33.32,34.02,34900.0,27.5379,28.1902,27.5131,28.0912,34900.0
2011-08-19 10:00:00,34.02,34.45,33.9,34.3,30100.0,28.0912,28.4462,27.9921,28.3224,30100.0
2011-08-19 10:30:00,34.32,34.4,33.61,33.62,64900.0,28.3389,28.4049,27.7526,27.7609,64900.0
2011-08-19 11:00:00,33.58,33.72,33.35,33.55,15300.0,27.7278,27.8434,27.5379,27.7031,15300.0
2011-08-19 11:30:00,33.55,33.76,33.42,33.75,41400.0,27.7031,27.8765,27.5957,27.8682,41400.0
2011-08-19 12:00:00,33.75,33.76,33.59,33.64,14800.0,27.8682,27.8765,27.7361,27.7774,14800.0
2011-08-19 12:30:00,33.69,33.78,33.58,33.61,21500.0,27.8187,27.893,27.7278,27.7526,21500.0
2011-08-19 13:00:00,33.61,33.74,33.56,33.67,9800.0,27.7526,27.8599,27.7113,27.8021,9800.0
2011-08-19 13:30:00,33.69,33.69,33.41,33.42,15900.0,27.8187,27.8187,27.5875,27.5957,15900.0
2011-08-19 14:00:00,33.43,33.49,33.0,33.02,26000.0,27.604,27.6535,27.2489,27.2654,26000.0
2011-08-19 14:30:00,33.07,33.2,32.83,32.92,36600.0,27.3067,27.4141,27.1085,27.1829,36600.0
2011-08-19 15:00:00,32.9,33.05,32.72,32.9,48400.0,27.1663,27.2902,27.0177,27.1663,48400.0
2011-08-19 15:30:00,32.92,32.93,32.68,32.76,92300.0,27.1829,27.1911,26.9847,27.0507,92300.0
2011-08-22 09:30:00,33.66,33.69,33.19,33.26,29000.0,27.7939,27.8187,27.4058,27.4636,29000.0
2011-08-22 10:00:00,33.32,33.43,33.1,33.31,28200.0,27.5131,27.604,27.3315,27.5049,28200.0
2011-08-22 10:30:00,33.39,33.46,33.04,33.04,16600.0,27.5709,27.6287,27.2819,27.2819,16600.0
2011-08-22 11:00:00,33.03,33.17,32.82,32.91,19400.0,27.2737,27.3893,27.1003,27.1746,19400.0
2011-08-22 11:30:00,32.93,32.99,32.58,32.62,21800.0,27.1911,27.2407,26.9021,26.9351,21800.0
2011-08-22 12:00:00,32.65,33.06,32.65,32.85,20400.0,26.9599,27.2985,26.9599,27.1251,20400.0
2011-08-22 12:30:00,32.86,33.29,32.78,33.26,11900.0,27.1333,27.4884,27.0673,27.4636,11900.0
2011-08-22 13:00:00,33.25,33.3,33.11,33.11,13100.0,27.4553,27.4966,27.3397,27.3397,13100.0
2011-08-22 13:30:00,33.12,33.18,32.9,33.1,20900.0,27.348,27.3975,27.1663,27.3315,20900.0
2011-08-22 14:00:00,33.07,33.14,32.97,33.01,19400.0,27.3067,27.3645,27.2241,27.2572,19400.0
2011-08-22 14:30:00,32.99,33.07,32.91,32.94,18700.0,27.2407,27.3067,27.1746,27.1994,18700.0
2011-08-22 15:00:00,32.91,33.1,32.91,33.05,43900.0,27.1746,27.3315,27.1746,27.2902,43900.0
2011-08-22 15:30:00,33.06,33.12,32.82,32.96,69000.0,27.2985,27.348,27.1003,27.2159,69000.0
2011-08-23 09:30:00,33.15,33.25,32.8,32.97,15000.0,27.3728,27.4553,27.0838,27.2241,15000.0
2011-08-23 10:00:00,33.03,33.35,33.03,33.22,41800.0,27.2737,27.5379,27.2737,27.4306,41800.0
2011-08-23 10:30:00,33.22,33.35,33.05,33.08,30800.0,27.4306,27.5379,27.2902,27.315,30800.0
2011-08-23 11:00:00,33.05,33.17,33.05,33.16,14800.0,27.2902,27.3893,27.2902,27.381,14800.0
2011-08-23 11:30:00,33.15,33.56,33.14,33.56,19100.0,27.3728,27.7113,27.3645,27.7113,19100.0
2011-08-23 12:00:00,33.57,33.65,33.54,33.65,10000.0,27.7196,27.7856,27.6948,27.7856,10000.0
2011-08-23 12:30:00,33.65,33.78,33.62,33.71,17900.0,27.7856,27.893,27.7609,27.8352,17900.0
2011-08-23 13:00:00,33.72,33.77,33.65,33.66,64100.0,27.8434,27.8847,27.7856,27.7939,64100.0
2011-08-23 13:30:00,33.65,33.78,33.43,33.62,51500.0,27.7856,27.893,27.604,27.7609,51500.0
2011-08-23 14:00:00,33.62,33.79,33.53,33.78,44100.0,27.7609,27.9012,27.6865,27.893,44100.0
2011-08-23 14:30:00,33.78,33.83,33.7,33.78,53300.0,27.893,27.9343,27.8269,27.893,53300.0
2011-08-23 15:00:00,33.81,34.2,33.81,34.07,37400.0,27.9177,28.2398,27.9177,28.1324,37400.0
2011-08-23 15:30:00,34.06,34.31,33.99,34.27,70200.0,28.1242,28.3306,28.0664,28.2976,70200.0
2011-08-24 09:30:00,34.27,34.79,34.09,34.77,13900.0,28.2976,28.727,28.149,28.7104,13900.0
2011-08-24 10:00:00,34.84,35.01,34.64,34.7,14300.0,28.7682,28.9086,28.6031,28.6526,14300.0
2011-08-24 10:30:00,34.72,34.82,34.53,34.53,43800.0,28.6692,28.7517,28.5123,28.5123,43800.0
2011-08-24 11:00:00,34.51,34.84,34.41,34.81,30900.0,28.4958,28.7682,28.4132,28.7435,30900.0
2011-08-24 11:30:00,34.77,34.81,34.67,34.7,46000.0,28.7104,28.7435,28.6279,28.6526,46000.0
2011-08-24 12:00:00,34.7,34.71,34.33,34.49,12000.0,28.6526,28.6609,28.3471,28.4792,12000.0
2011-08-24 12:30:00,34.47,34.66,34.4,34.66,13500.0,28.4627,28.6196,28.4049,28.6196,13500.0
2011-08-24 13:00:00,34.66,34.85,34.62,34.76,25800.0,28.6196,28.7765,28.5866,28.7022,25800.0
2011-08-24 13:30:00,34.73,34.87,34.64,34.87,18500.0,28.6774,28.793,28.6031,28.793,18500.0
2011-08-24 14:00:00,34.89,34.92,34.7,34.78,19600.0,28.8095,28.8343,28.6526,28.7187,19600.0
2011-08-24 14:30:00,34.78,35.01,34.74,34.94,29500.0,28.7187,28.9086,28.6857,28.8508,29500.0
2011-08-24 15:00:00,34.97,35.32,34.91,35.26,49700.0,28.8756,29.1646,28.826,29.115,49700.0
2011-08-24 15:30:00,35.25,35.44,35.21,35.22,134300.0,29.1068,29.2637,29.0738,29.082,134300.0
2011-08-25 09:30:00,35.6,35.79,34.73,34.87,113400.0,29.3958,29.5527,28.6774,28.793,113400.0
2011-08-25 10:00:00,34.88,34.94,34.44,34.56,58100.0,28.8013,28.8508,28.438,28.537,58100.0
2011-08-25 10:30:00,34.56,34.67,34.16,34.38,40200.0,28.537,28.6279,28.2068,28.3884,40200.0
2011-08-25 11:00:00,34.38,34.63,34.3,34.52,34800.0,28.3884,28.5948,28.3224,28.504,34800.0
2011-08-25 11:30:00,34.54,34.6,34.35,34.4,21600.0,28.5205,28.5701,28.3636,28.4049,21600.0
2011-08-25 12:00:00,34.42,34.5,34.3,34.37,27300.0,28.4214,28.4875,28.3224,28.3802,27300.0
2011-08-25 12:30:00,34.35,34.36,34.05,34.23,44800.0,28.3636,28.3719,28.1159,28.2646,44800.0
2011-08-25 13:00:00,34.26,34.61,34.26,34.56,23900.0,28.2893,28.5783,28.2893,28.537,23900.0
2011-08-25 13:30:00,34.57,34.64,34.44,34.59,23600.0,28.5453,28.6031,28.438,28.5618,23600.0
2011-08-25 14:00:00,34.59,34.65,34.5,34.59,34100.0,28.5618,28.6114,28.4875,28.5618,34100.0
2011-08-25 14:30:00,34.57,34.62,34.35,34.4,32900.0,28.5453,28.5866,28.3636,28.4049,32900.0
2011-08-25 15:00:00,34.34,34.58,34.26,34.46,29000.0,28.3554,28.5536,28.2893,28.4545,29000.0
2011-08-25 15:30:00,34.47,34.48,34.18,34.27,92500.0,28.4627,28.471,28.2233,28.2976,92500.0
2011-08-26 09:30:00,33.95,34.0,33.51,33.66,32900.0,28.0334,28.0746,27.67,27.7939,32900.0
2011-08-26 10:00:00,33.75,34.35,33.27,34.05,45800.0,27.8682,28.3636,27.4719,28.1159,45800.0
2011-08-26 10:30:00,34.16,34.63,33.97,34.26,16800.0,28.2068,28.5948,28.0499,28.2893,16800.0
2011-08-26 11:00:00,34.21,34.87,34.2,34.71,17300.0,28.248,28.793,28.2398,28.6609,17300.0
2011-08-26 11:30:00,34.73,35.02,34.7,34.99,11000.0,28.6774,28.9169,28.6526,28.8921,11000.0
2011-08-26 12:00:00,35.04,35.39,35.03,35.25,68100.0,28.9334,29.2224,28.9251,29.1068,68100.0
2011-08-26 12:30:00,35.26,35.36,35.12,35.26,20100.0,29.115,29.1976,28.9994,29.115,20100.0
2011-08-26 13:00:00,35.26,35.39,35.13,35.39,13300.0,29.115,29.2224,29.0077,29.2224,13300.0
2011-08-26 13:30:00,35.39,35.52,35.33,35.48,13600.0,29.2224,29.3297,29.1729,29.2967,13600.0
2011-08-26 14:00:00,35.46,35.52,35.25,35.25,14500.0,29.2802,29.3297,29.1068,29.1068,14500.0
2011-08-26 14:30:00,35.26,35.39,35.14,35.37,24900.0,29.115,29.2224,29.016,29.2059,24900.0
2011-08-26 15:00:00,35.39,35.39,35.17,35.26,43400.0,29.2224,29.2224,29.0407,29.115,43400.0
2011-08-26 15:30:00,35.24,35.58,35.21,35.55,95700.0,29.0985,29.3793,29.0738,29.3545,95700.0
2011-08-29 09:30:00,35.96,36.33,35.96,36.14,36000.0,29.6931,29.9986,29.6931,29.8417,36000.0
2011-08-29 10:00:00,36.14,36.39,36.07,36.33,22000.0,29.8417,30.0481,29.7839,29.9986,22000.0
2011-08-29 10:30:00,36.35,36.36,36.18,36.24,26200.0,30.0151,30.0233,29.8747,29.9243,26200.0
2011-08-29 11:00:00,36.23,36.35,36.16,36.32,15700.0,29.916,30.0151,29.8582,29.9903,15700.0
2011-08-29 11:30:00,36.3,36.49,36.26,36.45,42200.0,29.9738,30.1307,29.9408,30.0977,42200.0
2011-08-29 12:00:00,36.46,36.52,36.4,36.42,26900.0,30.1059,30.1555,30.0564,30.0729,26900.0
2011-08-29 12:30:00,36.41,36.56,36.4,36.45,18500.0,30.0646,30.1885,30.0564,30.0977,18500.0
2011-08-29 13:00:00,36.44,36.57,36.37,36.37,48300.0,30.0894,30.1967,30.0316,30.0316,48300.0
2011-08-29 13:30:00,36.37,36.38,36.2,36.27,28700.0,30.0316,30.0399,29.8912,29.949,28700.0
2011-08-29 14:00:00,36.27,36.42,36.26,36.38,38600.0,29.949,30.0729,29.9408,30.0399,38600.0
2011-08-29 14:30:00,36.38,36.43,36.33,36.35,30200.0,30.0399,30.0811,29.9986,30.0151,30200.0
2011-08-29 15:00:00,36.35,36.5,36.34,36.44,71500.0,30.0151,30.1389,30.0068,30.0894,71500.0
2011-08-29 15:30:00,36.45,36.56,36.4,36.51,92700.0,30.0977,30.1885,30.0564,30.1472,92700.0
2011-08-30 09:30:00,36.34,36.68,36.12,36.53,15000.0,30.0068,30.2876,29.8252,30.1637,15000.0
2011-08-30 10:00:00,36.52,36.59,36.2,36.57,17700.0,30.1555,30.2133,29.8912,30.1967,17700.0
2011-08-30 10:30:00,36.56,36.73,36.52,36.6,5800.0,30.1885,30.3289,30.1555,30.2215,5800.0
2011-08-30 11:00:00,36.56,36.86,36.56,36.82,16900.0,30.1885,30.4362,30.1885,30.4032,16900.0
2011-08-30 11:30:00,36.8,37.19,36.8,37.0,17300.0,30.3867,30.7087,30.3867,30.5518,17300.0
2011-08-30 12:00:00,37.02,37.02,36.79,36.84,14600.0,30.5683,30.5683,30.3784,30.4197,14600.0
2011-08-30 12:30:00,36.8,36.86,36.46,36.51,19600.0,30.3867,30.4362,30.1059,30.1472,19600.0
2011-08-30 13:00:00,36.52,36.61,36.45,36.53,15100.0,30.1555,30.2298,30.0977,30.1637,15100.0
2011-08-30 13:30:00,36.54,36.65,36.41,36.57,15200.0,30.172,30.2628,30.0646,30.1967,15200.0
2011-08-30 14:00:00,36.59,36.8,36.49,36.8,26700.0,30.2133,30.3867,30.1307,30.3867,26700.0
2011-08-30 14:30:00,36.86,36.92,36.75,36.92,25600.0,30.4362,30.4858,30.3454,30.4858,25600.0
2011-08-30 15:00:00,36.91,36.92,36.82,36.91,27500.0,30.4775,30.4858,30.4032,30.4775,27500.0
2011-08-30 15:30:00,36.92,37.19,36.87,36.9,61400.0,30.4858,30.7087,30.4445,30.4692,61400.0
2011-08-31 09:30:00,37.18,37.78,37.14,37.64,24600.0,30.7004,31.1959,30.6674,31.0803,24600.0
2011-08-31 10:00:00,37.64,37.94,37.62,37.88,27900.0,31.0803,31.328,31.0638,31.2784,27900.0
2011-08-31 10:30:00,37.88,38.1,37.77,37.77,16800.0,31.2784,31.4601,31.1876,31.1876,16800.0
2011-08-31 11:00:00,37.75,37.76,37.46,37.49,43900.0,31.1711,31.1794,30.9316,30.9564,43900.0
2011-08-31 11:30:00,37.52,37.57,37.33,37.35,7200.0,30.9812,31.0225,30.8243,30.8408,7200.0
2011-08-31 12:00:00,37.33,37.56,37.31,37.54,6800.0,30.8243,31.0142,30.8078,30.9977,6800.0
2011-08-31 12:30:00,37.54,37.67,37.5,37.64,9400.0,30.9977,31.105,30.9647,31.0803,9400.0
2011-08-31 13:00:00,37.69,37.7,37.42,37.45,10400.0,31.1216,31.1298,30.8986,30.9234,10400.0
2011-08-31 13:30:00,37.46,37.6,37.27,37.27,18400.0,30.9316,31.0472,30.7748,30.7748,18400.0
2011-08-31 14:00:00,37.32,37.32,37.12,37.27,9800.0,30.816,30.816,30.6509,30.7748,9800.0
2011-08-31 14:30:00,37.25,37.25,36.84,36.92,18900.0,30.7582,30.7582,30.4197,30.4858,18900.0
2011-08-31 15:00:00,36.92,37.19,36.82,37.03,41700.0,30.4858,30.7087,30.4032,30.5766,41700.0
2011-08-31 15:30:00,37.01,37.38,37.0,37.2,61300.0,30.5601,30.8656,30.5518,30.717,61300.0
2011-09-01 09:30:00,37.38,37.52,36.88,36.92,43900.0,30.8656,30.9812,30.4527,30.4858,43900.0
2011-09-01 10:00:00,36.92,37.29,36.75,36.92,159000.0,30.4858,30.7913,30.3454,30.4858,159000.0
2011-09-01 10:30:00,36.92,37.0,36.68,36.84,19000.0,30.4858,30.5518,30.2876,30.4197,19000.0
2011-09-01 11:00:00,36.83,36.86,36.57,36.79,17600.0,30.4114,30.4362,30.1967,30.3784,17600.0
2011-09-01 11:30:00,36.8,36.9,36.67,36.88,37600.0,30.3867,30.4692,30.2793,30.4527,37600.0
2011-09-01 12:00:00,36.88,36.92,36.74,36.92,106100.0,30.4527,30.4858,30.3371,30.4858,106100.0
2011-09-01 12:30:00,36.93,36.98,36.68,36.73,10700.0,30.494,30.5353,30.2876,30.3289,10700.0
2011-09-01 13:00:00,36.72,36.72,36.47,36.56,10100.0,30.3206,30.3206,30.1142,30.1885,10100.0
2011-09-01 13:30:00,36.55,36.55,36.19,36.19,13200.0,30.1802,30.1802,29.883,29.883,13200.0
2011-09-01 14:00:00,36.2,36.28,36.05,36.11,31400.0,29.8912,29.9573,29.7674,29.8169,31400.0
2011-09-01 14:30:00,36.11,36.36,36.11,36.29,22200.0,29.8169,30.0233,29.8169,29.9655,22200.0
2011-09-01 15:00:00,36.28,36.31,36.1,36.24,34200.0,29.9573,29.9821,29.8087,29.9243,34200.0
2011-09-01 15:30:00,36.2,36.25,36.07,36.18,69900.0,29.8912,29.9325,29.7839,29.8747,69900.0
2011-09-02 09:30:00,35.12,35.45,34.94,35.4,33900.0,28.9994,29.2719,28.8508,29.2307,33900.0
2011-09-02 10:00:00,35.44,35.61,35.31,35.55,13100.0,29.2637,29.4041,29.1563,29.3545,13100.0
2011-09-02 10:30:00,35.51,35.52,35.3,35.46,10500.0,29.3215,29.3297,29.1481,29.2802,10500.0
2011-09-02 11:00:00,35.5,35.63,35.42,35.56,9500.0,29.3132,29.4206,29.2472,29.3628,9500.0
2011-09-02 11:30:00,35.58,35.66,35.5,35.5,9200.0,29.3793,29.4453,29.3132,29.3132,9200.0
2011-09-02 12:00:00,35.48,35.57,35.29,35.32,5400.0,29.2967,29.371,29.1398,29.1646,5400.0
2011-09-02 12:30:00,35.27,35.29,35.12,35.16,6000.0,29.1233,29.1398,28.9994,29.0325,6000.0
2011-09-02 13:00:00,35.18,35.18,34.86,34.88,11600.0,29.049,29.049,28.7848,28.8013,11600.0
2011-09-02 13:30:00,34.84,34.96,34.74,34.82,11400.0,28.7682,28.8673,28.6857,28.7517,11400.0
2011-09-02 14:00:00,34.83,34.89,34.63,34.67,21500.0,28.76,28.8095,28.5948,28.6279,21500.0
2011-09-02 14:30:00,34.63,34.63,34.5,34.53,15100.0,28.5948,28.5948,28.4875,28.5123,15100.0
2011-09-02 15:00:00,34.56,34.67,34.47,34.6,17400.0,28.537,28.6279,28.4627,28.5701,17400.0
2011-09-02 15:30:00,34.62,34.87,34.59,34.64,56700.0,28.5866,28.793,28.5618,28.6031,56700.0
2011-09-06 09:30:00,33.53,34.02,33.45,33.95,37100.0,27.6865,28.0912,27.6205,28.0334,37100.0
2011-09-06 10:00:00,34.03,34.12,33.6,33.61,14600.0,28.0994,28.1737,27.7443,27.7526,14600.0
2011-09-06 10:30:00,33.57,33.7,33.45,33.65,10300.0,27.7196,27.8269,27.6205,27.7856,10300.0
2011-09-06 11:00:00,33.7,34.02,33.61,33.94,8000.0,27.8269,28.0912,27.7526,28.0251,8000.0
2011-09-06 11:30:00,34.01,34.11,33.8,33.94,11300.0,28.0829,28.1655,27.9095,28.0251,11300.0
2011-09-06 12:00:00,33.95,34.27,33.89,34.1,23400.0,28.0334,28.2976,27.9838,28.1572,23400.0
2011-09-06 12:30:00,34.09,34.13,34.03,34.13,26000.0,28.149,28.182,28.0994,28.182,26000.0
2011-09-06 13:00:00,34.12,34.31,34.11,34.19,87400.0,28.1737,28.3306,28.1655,28.2315,87400.0
2011-09-06 13:30:00,34.19,34.34,34.08,34.22,99200.0,28.2315,28.3554,28.1407,28.2563,99200.0
2011-09-06 14:00:00,34.2,34.32,34.2,34.25,91800.0,28.2398,28.3389,28.2398,28.2811,91800.0
2011-09-06 14:30:00,34.25,34.26,34.03,34.07,59100.0,28.2811,28.2893,28.0994,28.1324,59100.0
2011-09-06 15:00:00,34.07,34.08,33.85,33.98,101400.0,28.1324,28.1407,27.9508,28.0581,101400.0
2011-09-06 15:30:00,33.97,34.19,33.9,34.12,236900.0,28.0499,28.2315,27.9921,28.1737,236900.0
2011-09-07 09:30:00,34.73,34.98,34.6,34.98,90500.0,28.6774,28.8838,28.5701,28.8838,90500.0
2011-09-07 10:00:00,34.94,35.07,34.79,34.83,42300.0,28.8508,28.9582,28.727,28.76,42300.0
2011-09-07 10:30:00,34.82,34.83,34.59,34.62,93100.0,28.7517,28.76,28.5618,28.5866,93100.0
2011-09-07 11:00:00,34.63,34.99,34.6,34.97,49200.0,28.5948,28.8921,28.5701,28.8756,49200.0
2011-09-07 11:30:00,34.96,34.98,34.78,34.92,41000.0,28.8673,28.8838,28.7187,28.8343,41000.0
2011-09-07 12:00:00,34.9,35.0,34.87,34.95,21200.0,28.8178,28.9004,28.793,28.8591,21200.0
2011-09-07 12:30:00,34.95,35.06,34.94,35.02,30600.0,28.8591,28.9499,28.8508,28.9169,30600.0
2011-09-07 13:00:00,35.02,35.15,34.9,34.97,73000.0,28.9169,29.0242,28.8178,28.8756,73000.0
2011-09-07 13:30:00,35.01,35.01,34.88,34.91,44100.0,28.9086,28.9086,28.8013,28.826,44100.0
2011-09-07 14:00:00,34.89,35.0,34.87,35.0,58600.0,28.8095,28.9004,28.793,28.9004,58600.0
2011-09-07 14:30:00,35.0,35.16,34.95,35.0,68300.0,28.9004,29.0325,28.8591,28.9004,68300.0
2011-09-07 15:00:00,35.0,35.02,34.85,34.91,62700.0,28.9004,28.9169,28.7765,28.826,62700.0
2011-09-07 15:30:00,34.91,35.0,34.8,34.9,248700.0,28.826,28.9004,28.7352,28.8178,248700.0
2011-09-08 09:30:00,34.7,34.95,34.5,34.63,64400.0,28.6526,28.8591,28.4875,28.5948,64400.0
2011-09-08 10:00:00,34.59,34.9,34.49,34.83,52600.0,28.5618,28.8178,28.4792,28.76,52600.0
2011-09-08 10:30:00,34.82,35.03,34.8,34.98,74000.0,28.7517,28.9251,28.7352,28.8838,74000.0
2011-09-08 11:00:00,35.02,35.14,34.98,34.98,40700.0,28.9169,29.016,28.8838,28.8838,40700.0
2011-09-08 11:30:00,34.98,35.05,34.61,34.68,21000.0,28.8838,28.9416,28.5783,28.6361,21000.0
2011-09-08 12:00:00,34.65,34.75,34.56,34.62,15500.0,28.6114,28.6939,28.537,28.5866,15500.0
2011-09-08 12:30:00,34.62,34.76,34.52,34.74,21900.0,28.5866,28.7022,28.504,28.6857,21900.0
2011-09-08 13:00:00,34.69,34.79,34.66,34.74,20100.0,28.6444,28.727,28.6196,28.6857,20100.0
2011-09-08 13:30:00,34.74,34.82,34.31,34.45,33600.0,28.6857,28.7517,28.3306,28.4462,33600.0
2011-09-08 14:00:00,34.45,34.6,34.36,34.46,26400.0,28.4462,28.5701,28.3719,28.4545,26400.0
2011-09-08 14:30:00,34.42,34.58,34.39,34.52,26500.0,28.4214,28.5536,28.3967,28.504,26500.0
2011-09-08 15:00:00,34.54,34.54,34.29,34.52,34100.0,28.5205,28.5205,28.3141,28.504,34100.0
2011-09-08 15:30:00,34.51,34.69,34.45,34.46,77200.0,28.4958,28.6444,28.4462,28.4545,77200.0
2011-09-09 09:30:00,34.06,34.14,33.69,33.97,47200.0,28.1242,28.1902,27.8187,28.0499,47200.0
2011-09-09 10:00:00,33.96,34.23,33.85,34.22,16500.0,28.0416,28.2646,27.9508,28.2563,16500.0
2011-09-09 10:30:00,34.26,34.27,34.02,34.13,15800.0,28.2893,28.2976,28.0912,28.182,15800.0
2011-09-09 11:00:00,34.11,34.31,33.67,33.71,19000.0,28.1655,28.3306,27.8021,27.8352,19000.0
2011-09-09 11:30:00,33.66,33.74,33.27,33.36,11800.0,27.7939,27.8599,27.4719,27.5462,11800.0
2011-09-09 12:00:00,33.39,33.47,33.15,33.32,12000.0,27.5709,27.637,27.3728,27.5131,12000.0
2011-09-09 12:30:00,33.31,33.45,33.09,33.45,42000.0,27.5049,27.6205,27.3232,27.6205,42000.0
2011-09-09 13:00:00,33.41,33.63,33.26,33.42,16700.0,27.5875,27.7691,27.4636,27.5957,16700.0
2011-09-09 13:30:00,33.39,33.42,33.15,33.23,21600.0,27.5709,27.5957,27.3728,27.4388,21600.0
2011-09-09 14:00:00,33.2,33.29,33.01,33.02,18200.0,27.4141,27.4884,27.2572,27.2654,18200.0
2011-09-09 14:30:00,32.99,33.2,32.93,32.97,23300.0,27.2407,27.4141,27.1911,27.2241,23300.0
2011-09-09 15:00:00,32.94,33.08,32.92,32.92,21700.0,27.1994,27.315,27.1829,27.1829,21700.0
2011-09-09 15:30:00,32.93,33.33,32.93,33.15,66300.0,27.1911,27.5214,27.1911,27.3728,66300.0
2011-09-12 09:30:00,32.71,33.22,32.71,33.18,20800.0,27.0095,27.4306,27.0095,27.3975,20800.0
2011-09-12 10:00:00,33.15,33.24,32.65,32.65,15200.0,27.3728,27.4471,26.9599,26.9599,15200.0
2011-09-12 10:30:00,32.69,32.78,32.42,32.43,17000.0,26.9929,27.0673,26.77,26.7782,17000.0
2011-09-12 11:00:00,32.44,32.65,32.4,32.63,14000.0,26.7865,26.9599,26.7535,26.9434,14000.0
2011-09-12 11:30:00,32.61,32.73,32.45,32.45,13500.0,26.9269,27.026,26.7948,26.7948,13500.0
2011-09-12 12:00:00,32.48,32.54,32.32,32.51,11700.0,26.8195,26.8691,26.6874,26.8443,11700.0
2011-09-12 12:30:00,32.51,32.54,32.3,32.45,11300.0,26.8443,26.8691,26.6709,26.7948,11300.0
2011-09-12 13:00:00,32.43,32.57,32.37,32.37,16400.0,26.7782,26.8939,26.7287,26.7287,16400.0
2011-09-12 13:30:00,32.37,32.37,32.12,32.26,37600.0,26.7287,26.7287,26.5223,26.6379,37600.0
2011-09-12 14:00:00,32.25,32.26,32.01,32.16,21700.0,26.6296,26.6379,26.4314,26.5553,21700.0
2011-09-12 14:30:00,32.21,32.56,32.16,32.22,60800.0,26.5966,26.8856,26.5553,26.6048,60800.0
2011-09-12 15:00:00,32.21,32.35,32.14,32.35,91700.0,26.5966,26.7122,26.5388,26.7122,91700.0
2011-09-12 15:30:00,32.35,32.71,32.34,32.62,150500.0,26.7122,27.0095,26.7039,26.9351,150500.0
2011-09-13 09:30:00,32.82,33.3,32.55,33.29,30400.0,27.1003,27.4966,26.8773,27.4884,30400.0
2011-09-13 10:00:00,33.3,33.55,33.26,33.49,38700.0,27.4966,27.7031,27.4636,27.6535,38700.0
2011-09-13 10:30:00,33.5,33.58,33.13,33.24,21900.0,27.6618,27.7278,27.3563,27.4471,21900.0
2011-09-13 11:00:00,33.21,33.31,33.06,33.15,37600.0,27.4223,27.5049,27.2985,27.3728,37600.0
2011-09-13 11:30:00,33.13,33.4,33.1,33.29,17700.0,27.3563,27.5792,27.3315,27.4884,17700.0
2011-09-13 12:00:00,33.25,33.46,33.16,33.39,30600.0,27.4553,27.6287,27.381,27.5709,30600.0
2011-09-13 12:30:00,33.4,33.44,33.26,33.37,73100.0,27.5792,27.6122,27.4636,27.5544,73100.0
2011-09-13 13:00:00,33.37,33.43,33.3,33.37,25200.0,27.5544,27.604,27.4966,27.5544,25200.0
2011-09-13 13:30:00,33.35,33.54,33.29,33.47,27000.0,27.5379,27.6948,27.4884,27.637,27000.0
2011-09-13 14:00:00,33.47,33.67,33.44,33.62,26900.0,27.637,27.8021,27.6122,27.7609,26900.0
2011-09-13 14:30:00,33.7,33.73,33.41,33.49,25900.0,27.8269,27.8517,27.5875,27.6535,25900.0
2011-09-13 15:00:00,33.49,33.57,33.2,33.52,73300.0,27.6535,27.7196,27.4141,27.6783,73300.0
2011-09-13 15:30:00,33.54,33.73,33.52,33.6,80800.0,27.6948,27.8517,27.6783,27.7443,80800.0
2011-09-14 09:30:00,33.89,34.1,33.54,33.74,97500.0,27.9838,28.1572,27.6948,27.8599,97500.0
2011-09-14 10:00:00,33.65,33.81,33.19,33.48,33300.0,27.7856,27.9177,27.4058,27.6453,33300.0
2011-09-14 10:30:00,33.45,33.63,33.34,33.46,35200.0,27.6205,27.7691,27.5297,27.6287,35200.0
2011-09-14 11:00:00,33.45,33.64,33.38,33.64,31400.0,27.6205,27.7774,27.5627,27.7774,31400.0
2011-09-14 11:30:00,33.61,33.82,33.56,33.77,12400.0,27.7526,27.926,27.7113,27.8847,12400.0
2011-09-14 12:00:00,33.84,33.85,33.73,33.84,14300.0,27.9425,27.9508,27.8517,27.9425,14300.0
2011-09-14 12:30:00,33.85,34.05,33.85,33.91,14100.0,27.9508,28.1159,27.9508,28.0003,14100.0
2011-09-14 13:00:00,33.89,34.04,33.89,34.0,11400.0,27.9838,28.1077,27.9838,28.0746,11400.0
2011-09-14 13:30:00,34.01,34.28,33.97,34.14,16200.0,28.0829,28.3058,28.0499,28.1902,16200.0
2011-09-14 14:00:00,34.15,34.49,34.15,34.45,21500.0,28.1985,28.4792,28.1985,28.4462,21500.0
2011-09-14 14:30:00,34.45,34.55,34.35,34.54,15300.0,28.4462,28.5288,28.3636,28.5205,15300.0
2011-09-14 15:00:00,34.55,34.92,34.55,34.85,35600.0,28.5288,28.8343,28.5288,28.7765,35600.0
2011-09-14 15:30:00,34.86,34.92,34.3,34.34,78500.0,28.7848,28.8343,28.3224,28.3554,78500.0
2011-09-15 09:30:00,34.67,34.71,34.32,34.54,22400.0,28.6279,28.6609,28.3389,28.5205,22400.0
2011-09-15 10:00:00,34.55,34.76,34.35,34.35,12000.0,28.5288,28.7022,28.3636,28.3636,12000.0
2011-09-15 10:30:00,34.31,34.51,34.23,34.29,44900.0,28.3306,28.4958,28.2646,28.3141,44900.0
2011-09-15 11:00:00,34.3,34.44,34.15,34.37,14000.0,28.3224,28.438,28.1985,28.3802,14000.0
2011-09-15 11:30:00,34.4,34.83,34.4,34.77,17200.0,28.4049,28.76,28.4049,28.7104,17200.0
2011-09-15 12:00:00,34.77,34.85,34.69,34.71,11300.0,28.7104,28.7765,28.6444,28.6609,11300.0
2011-09-15 12:30:00,34.76,34.88,34.76,34.85,5900.0,28.7022,28.8013,28.7022,28.7765,5900.0
2011-09-15 13:00:00,34.82,34.91,34.78,34.79,8800.0,28.7517,28.826,28.7187,28.727,8800.0
2011-09-15 13:30:00,34.77,34.84,34.71,34.8,17200.0,28.7104,28.7682,28.6609,28.7352,17200.0
2011-09-15 14:00:00,34.86,35.03,34.85,34.96,30100.0,28.7848,28.9251,28.7765,28.8673,30100.0
2011-09-15 14:30:00,34.96,35.08,34.91,35.04,39200.0,28.8673,28.9664,28.826,28.9334,39200.0
2011-09-15 15:00:00,35.04,35.13,34.83,34.85,21100.0,28.9334,29.0077,28.76,28.7765,21100.0
2011-09-15 15:30:00,34.86,35.04,34.84,34.99,49000.0,28.7848,28.9334,28.7682,28.8921,49000.0
2011-09-16 09:30:00,34.93,35.3,34.78,35.04,118000.0,28.8426,29.1481,28.7187,28.9334,118000.0
2011-09-16 10:00:00,35.01,35.13,34.68,34.69,18600.0,28.9086,29.0077,28.6361,28.6444,18600.0
2011-09-16 10:30:00,34.67,34.69,34.31,34.4,31900.0,28.6279,28.6444,28.3306,28.4049,31900.0
2011-09-16 11:00:00,34.44,34.61,34.37,34.43,47500.0,28.438,28.5783,28.3802,28.4297,47500.0
2011-09-16 11:30:00,34.45,34.72,34.34,34.64,48400.0,28.4462,28.6692,28.3554,28.6031,48400.0
2011-09-16 12:00:00,34.66,34.76,34.61,34.67,60200.0,28.6196,28.7022,28.5783,28.6279,60200.0
2011-09-16 12:30:00,34.68,34.89,34.65,34.74,42500.0,28.6361,28.8095,28.6114,28.6857,42500.0
2011-09-16 13:00:00,34.74,34.76,34.57,34.58,13900.0,28.6857,28.7022,28.5453,28.5536,13900.0
2011-09-16 13:30:00,34.61,34.62,34.4,34.43,13400.0,28.5783,28.5866,28.4049,28.4297,13400.0
2011-09-16 14:00:00,34.44,34.52,34.35,34.35,9000.0,28.438,28.504,28.3636,28.3636,9000.0
2011-09-16 14:30:00,34.32,34.42,34.31,34.34,13600.0,28.3389,28.4214,28.3306,28.3554,13600.0
2011-09-16 15:00:00,34.33,34.43,34.31,34.31,20800.0,28.3471,28.4297,28.3306,28.3306,20800.0
2011-09-16 15:30:00,34.28,34.59,34.28,34.57,84500.0,28.3058,28.5618,28.3058,28.5453,84500.0
2011-09-19 09:30:00,33.92,33.92,33.27,33.47,61000.0,28.0086,28.0086,27.4719,27.637,61000.0
2011-09-19 10:00:00,33.41,33.63,33.41,33.62,20800.0,27.5875,27.7691,27.5875,27.7609,20800.0
2011-09-19 10:30:00,33.63,33.8,33.59,33.74,53400.0,27.7691,27.9095,27.7361,27.8599,53400.0
2011-09-19 11:00:00,33.71,33.93,33.67,33.9,49000.0,27.8352,28.0168,27.8021,27.9921,49000.0
2011-09-19 11:30:00,33.89,34.33,33.78,34.16,45200.0,27.9838,28.3471,27.893,28.2068,45200.0
2011-09-19 12:00:00,34.18,34.29,33.93,33.98,30100.0,28.2233,28.3141,28.0168,28.0581,30100.0
2011-09-19 12:30:00,33.97,33.97,33.72,33.79,62200.0,28.0499,28.0499,27.8434,27.9012,62200.0
2011-09-19 13:00:00,33.75,33.83,33.65,33.8,49200.0,27.8682,27.9343,27.7856,27.9095,49200.0
2011-09-19 13:30:00,33.78,33.9,33.77,33.89,10800.0,27.893,27.9921,27.8847,27.9838,10800.0
2011-09-19 14:00:00,33.78,34.02,33.78,34.0,38000.0,27.893,28.0912,27.893,28.0746,38000.0
2011-09-19 14:30:00,34.0,34.12,33.95,33.99,23300.0,28.0746,28.1737,28.0334,28.0664,23300.0
2011-09-19 15:00:00,34.01,34.47,33.97,34.45,47600.0,28.0829,28.4627,28.0499,28.4462,47600.0
2011-09-19 15:30:00,34.46,34.62,34.26,34.29,84700.0,28.4545,28.5866,28.2893,28.3141,84700.0
2011-09-20 09:30:00,34.5,34.57,34.26,34.43,48400.0,28.4875,28.5453,28.2893,28.4297,48400.0
2011-09-20 10:00:00,34.43,34.61,34.3,34.58,41800.0,28.4297,28.5783,28.3224,28.5536,41800.0
2011-09-20 10:30:00,34.57,34.9,34.55,34.77,50000.0,28.5453,28.8178,28.5288,28.7104,50000.0
2011-09-20 11:00:00,34.76,34.96,34.76,34.89,33300.0,28.7022,28.8673,28.7022,28.8095,33300.0
2011-09-20 11:30:00,34.88,34.88,34.66,34.8,28800.0,28.8013,28.8013,28.6196,28.7352,28800.0
2011-09-20 12:00:00,34.78,34.79,34.53,34.59,36100.0,28.7187,28.727,28.5123,28.5618,36100.0
2011-09-20 12:30:00,34.59,34.59,34.41,34.55,22900.0,28.5618,28.5618,28.4132,28.5288,22900.0
2011-09-20 13:00:00,34.54,34.74,34.54,34.73,30500.0,28.5205,28.6857,28.5205,28.6774,30500.0
2011-09-20 13:30:00,34.73,34.77,34.61,34.7,43800.0,28.6774,28.7104,28.5783,28.6526,43800.0
2011-09-20 14:00:00,34.71,34.73,34.55,34.64,43300.0,28.6609,28.6774,28.5288,28.6031,43300.0
2011-09-20 14:30:00,34.65,34.67,34.38,34.42,42900.0,28.6114,28.6279,28.3884,28.4214,42900.0
2011-09-20 15:00:00,34.43,34.51,34.12,34.18,64400.0,28.4297,28.4958,28.1737,28.2233,64400.0
2011-09-20 15:30:00,34.19,34.34,34.0,34.0,138400.0,28.2315,28.3554,28.0746,28.0746,138400.0
2011-09-21 09:30:00,33.89,34.18,33.76,34.1,31500.0,27.9838,28.2233,27.8765,28.1572,31500.0
2011-09-21 10:00:00,34.15,34.18,33.81,33.87,75200.0,28.1985,28.2233,27.9177,27.9673,75200.0
2011-09-21 10:30:00,33.87,33.91,33.45,33.56,24800.0,27.9673,28.0003,27.6205,27.7113,24800.0
2011-09-21 11:00:00,33.53,33.62,33.36,33.48,33300.0,27.6865,27.7609,27.5462,27.6453,33300.0
2011-09-21 11:30:00,33.5,33.63,33.45,33.47,34500.0,27.6618,27.7691,27.6205,27.637,34500.0
2011-09-21 12:00:00,33.47,33.56,33.23,33.26,67100.0,27.637,27.7113,27.4388,27.4636,67100.0
2011-09-21 12:30:00,33.22,33.39,33.15,33.29,49500.0,27.4306,27.5709,27.3728,27.4884,49500.0
2011-09-21 13:00:00,33.32,33.45,33.25,33.32,48800.0,27.5131,27.6205,27.4553,27.5131,48800.0
2011-09-21 13:30:00,33.35,33.39,33.17,33.17,19100.0,27.5379,27.5709,27.3893,27.3893,19100.0
2011-09-21 14:00:00,33.16,33.48,32.99,33.15,31400.0,27.381,27.6453,27.2407,27.3728,31400.0
2011-09-21 14:30:00,33.13,33.25,32.73,32.83,34700.0,27.3563,27.4553,27.026,27.1085,34700.0
2011-09-21 15:00:00,32.8,33.06,32.73,32.79,41600.0,27.0838,27.2985,27.026,27.0755,41600.0
2011-09-21 15:30:00,32.8,32.83,32.04,32.07,58200.0,27.0838,27.1085,26.4562,26.481,58200.0
2011-09-22 09:30:00,30.87,31.2,30.5,30.54,33300.0,25.4901,25.7626,25.1846,25.2176,33300.0
2011-09-22 10:00:00,30.64,31.08,30.59,30.71,12200.0,25.3002,25.6635,25.2589,25.358,12200.0
2011-09-22 10:30:00,30.72,31.22,30.67,30.94,71600.0,25.3663,25.7791,25.325,25.5479,71600.0
2011-09-22 11:00:00,30.91,31.08,30.83,30.85,32400.0,25.5231,25.6635,25.4571,25.4736,32400.0
2011-09-22 11:30:00,30.9,30.99,30.7,30.71,36500.0,25.5149,25.5892,25.3497,25.358,36500.0
2011-09-22 12:00:00,30.71,30.82,30.62,30.8,30300.0,25.358,25.4488,25.2837,25.4323,30300.0
2011-09-22 12:30:00,30.73,31.19,30.73,31.19,42800.0,25.3745,25.7544,25.3745,25.7544,42800.0
2011-09-22 13:00:00,31.19,31.19,30.78,30.91,43600.0,25.7544,25.7544,25.4158,25.5231,43600.0
2011-09-22 13:30:00,30.9,31.0,30.56,30.57,32800.0,25.5149,25.5975,25.2341,25.2424,32800.0
2011-09-22 14:00:00,30.58,31.02,30.53,30.89,55200.0,25.2507,25.614,25.2094,25.5066,55200.0
2011-09-22 14:30:00,30.78,30.89,30.55,30.55,46800.0,25.4158,25.5066,25.2259,25.2259,46800.0
2011-09-22 15:00:00,30.55,30.6,30.11,30.21,75600.0,25.2259,25.2672,24.8626,24.9451,75600.0
2011-09-22 15:30:00,30.24,30.52,30.09,30.43,193500.0,24.9699,25.2011,24.8461,25.1268,193500.0
2011-09-23 09:30:00,30.35,30.87,30.31,30.77,46300.0,25.0607,25.4901,25.0277,25.4075,46300.0
2011-09-23 10:00:00,30.7,30.78,30.37,30.67,25300.0,25.3497,25.4158,25.0773,25.325,25300.0
2011-09-23 10:30:00,30.67,31.02,30.61,30.92,28000.0,25.325,25.614,25.2754,25.5314,28000.0
2011-09-23 11:00:00,30.88,31.21,30.83,31.16,27000.0,25.4984,25.7709,25.4571,25.7296,27000.0
2011-09-23 11:30:00,31.18,31.19,30.85,31.01,25600.0,25.7461,25.7544,25.4736,25.6057,25600.0
2011-09-23 12:00:00,30.98,31.11,30.85,30.89,27200.0,25.5809,25.6883,25.4736,25.5066,27200.0
2011-09-23 12:30:00,30.92,31.15,30.74,30.91,37500.0,25.5314,25.7213,25.3828,25.5231,37500.0
2011-09-23 13:00:00,30.9,31.04,30.78,30.98,37700.0,25.5149,25.6305,25.4158,25.5809,37700.0
2011-09-23 13:30:00,30.97,31.26,30.87,31.17,37600.0,25.5727,25.8122,25.4901,25.7378,37600.0
2011-09-23 14:00:00,31.14,31.23,30.82,30.85,41900.0,25.7131,25.7874,25.4488,25.4736,41900.0
2011-09-23 14:30:00,30.89,31.03,30.81,30.84,59000.0,25.5066,25.6222,25.4406,25.4653,59000.0
2011-09-23 15:00:00,30.88,31.1,30.87,31.08,48900.0,25.4984,25.68,25.4901,25.6635,48900.0
2011-09-23 15:30:00,31.05,31.15,30.89,31.11,158000.0,25.6387,25.7213,25.5066,25.6883,158000.0
2011-09-26 09:30:00,31.43,31.72,30.56,30.61,25200.0,25.9525,26.192,25.2341,25.2754,25200.0
2011-09-26 10:00:00,30.57,30.84,30.28,30.6,32100.0,25.2424,25.4653,25.0029,25.2672,32100.0
2011-09-26 10:30:00,30.52,30.8,30.43,30.7,17800.0,25.2011,25.4323,25.1268,25.3497,17800.0
2011-09-26 11:00:00,30.69,30.97,30.65,30.89,15900.0,25.3415,25.5727,25.3085,25.5066,15900.0
2011-09-26 11:30:00,30.94,31.22,30.8,31.18,22300.0,25.5479,25.7791,25.4323,25.7461,22300.0
2011-09-26 12:00:00,31.14,31.14,30.95,31.09,11900.0,25.7131,25.7131,25.5562,25.6718,11900.0
2011-09-26 12:30:00,31.12,31.12,30.8,30.82,13800.0,25.6966,25.6966,25.4323,25.4488,13800.0
2011-09-26 13:00:00,30.85,31.01,30.74,30.96,16300.0,25.4736,25.6057,25.3828,25.5644,16300.0
2011-09-26 13:30:00,30.91,31.02,30.83,30.97,10200.0,25.5231,25.614,25.4571,25.5727,10200.0
2011-09-26 14:00:00,30.97,31.21,30.93,31.14,15700.0,25.5727,25.7709,25.5397,25.7131,15700.0
2011-09-26 14:30:00,31.07,31.34,31.02,31.18,14800.0,25.6553,25.8782,25.614,25.7461,14800.0
2011-09-26 15:00:00,31.19,31.53,31.18,31.53,22500.0,25.7544,26.0351,25.7461,26.0351,22500.0
2011-09-26 15:30:00,31.54,31.92,31.5,31.83,79800.0,26.0434,26.3571,26.0103,26.2828,79800.0
2011-09-27 09:30:00,32.69,33.12,32.56,32.99,24400.0,26.9929,27.348,26.8856,27.2407,24400.0
2011-09-27 10:00:00,32.95,33.17,32.81,33.17,20600.0,27.2076,27.3893,27.092,27.3893,20600.0
2011-09-27 10:30:00,33.16,33.53,33.11,33.53,22500.0,27.381,27.6865,27.3397,27.6865,22500.0
2011-09-27 11:00:00,33.53,33.56,33.37,33.49,19100.0,27.6865,27.7113,27.5544,27.6535,19100.0
2011-09-27 11:30:00,33.47,33.68,33.47,33.68,19500.0,27.637,27.8104,27.637,27.8104,19500.0
2011-09-27 12:00:00,33.65,33.83,33.58,33.77,23000.0,27.7856,27.9343,27.7278,27.8847,23000.0
2011-09-27 12:30:00,33.77,33.81,33.63,33.81,33600.0,27.8847,27.9177,27.7691,27.9177,33600.0
2011-09-27 13:00:00,33.82,33.84,33.71,33.76,19700.0,27.926,27.9425,27.8352,27.8765,19700.0
2011-09-27 13:30:00,33.76,33.97,33.65,33.9,23900.0,27.8765,28.0499,27.7856,27.9921,23900.0
2011-09-27 14:00:00,33.9,34.0,33.86,33.87,17000.0,27.9921,28.0746,27.959,27.9673,17000.0
2011-09-27 14:30:00,33.86,34.0,33.77,33.82,26300.0,27.959,28.0746,27.8847,27.926,26300.0
2011-09-27 15:00:00,33.8,33.82,33.25,33.32,84400.0,27.9095,27.926,27.4553,27.5131,84400.0
2011-09-27 15:30:00,33.33,33.45,33.07,33.27,206000.0,27.5214,27.6205,27.3067,27.4719,206000.0
2011-09-28 09:30:00,33.47,33.69,33.05,33.54,50900.0,27.637,27.8187,27.2902,27.6948,50900.0
2011-09-28 10:00:00,33.54,33.54,32.77,33.0,36000.0,27.6948,27.6948,27.059,27.2489,36000.0
2011-09-28 10:30:00,33.01,33.05,32.74,32.85,52400.0,27.2572,27.2902,27.0342,27.1251,52400.0
2011-09-28 11:00:00,32.86,32.99,32.71,32.95,46900.0,27.1333,27.2407,27.0095,27.2076,46900.0
2011-09-28 11:30:00,32.93,33.27,32.76,33.27,39800.0,27.1911,27.4719,27.0507,27.4719,39800.0
2011-09-28 12:00:00,33.23,33.27,32.86,33.05,26400.0,27.4388,27.4719,27.1333,27.2902,26400.0
2011-09-28 12:30:00,33.08,33.13,32.85,33.09,41400.0,27.315,27.3563,27.1251,27.3232,41400.0
2011-09-28 13:00:00,33.05,33.08,32.71,32.72,33500.0,27.2902,27.315,27.0095,27.0177,33500.0
2011-09-28 13:30:00,32.73,32.8,32.5,32.53,49200.0,27.026,27.0838,26.8361,26.8608,49200.0
2011-09-28 14:00:00,32.5,32.59,32.34,32.55,51900.0,26.8361,26.9104,26.7039,26.8773,51900.0
2011-09-28 14:30:00,32.56,32.81,32.51,32.7,35900.0,26.8856,27.092,26.8443,27.0012,35900.0
2011-09-28 15:00:00,32.7,32.9,32.49,32.5,44500.0,27.0012,27.1663,26.8278,26.8361,44500.0
2011-09-28 15:30:00,32.5,32.51,32.08,32.17,87200.0,26.8361,26.8443,26.4892,26.5636,87200.0
2011-09-29 09:30:00,32.82,33.23,32.8,32.9,24300.0,27.1003,27.4388,27.0838,27.1663,24300.0
2011-09-29 10:00:00,32.83,33.02,32.49,32.49,31900.0,27.1085,27.2654,26.8278,26.8278,31900.0
2011-09-29 10:30:00,32.46,32.46,32.14,32.29,19800.0,26.803,26.803,26.5388,26.6626,19800.0
2011-09-29 11:00:00,32.34,32.49,32.21,32.49,18200.0,26.7039,26.8278,26.5966,26.8278,18200.0
2011-09-29 11:30:00,32.49,32.73,32.4,32.67,6400.0,26.8278,27.026,26.7535,26.9764,6400.0
2011-09-29 12:00:00,32.67,32.91,32.66,32.84,30000.0,26.9764,27.1746,26.9682,27.1168,30000.0
2011-09-29 12:30:00,32.8,32.8,32.5,32.5,30300.0,27.0838,27.0838,26.8361,26.8361,30300.0
2011-09-29 13:00:00,32.52,32.7,32.44,32.46,10000.0,26.8526,27.0012,26.7865,26.803,10000.0
2011-09-29 13:30:00,32.48,32.48,32.01,32.23,10500.0,26.8195,26.8195,26.4314,26.6131,10500.0
2011-09-29 14:00:00,32.21,32.28,31.83,32.05,30000.0,26.5966,26.6544,26.2828,26.4645,30000.0
2011-09-29 14:30:00,32.04,32.16,31.82,32.04,35000.0,26.4562,26.5553,26.2746,26.4562,35000.0
2011-09-29 15:00:00,32.06,32.16,31.75,32.11,37300.0,26.4727,26.5553,26.2168,26.514,37300.0
2011-09-29 15:30:00,32.13,32.68,32.07,32.67,113000.0,26.5305,26.9847,26.481,26.9764,113000.0
2011-09-30 09:30:00,32.2,32.21,31.64,31.73,31700.0,26.5883,26.5966,26.1259,26.2002,31700.0
2011-09-30 10:00:00,31.7,32.27,31.61,32.15,30800.0,26.1755,26.6461,26.1012,26.547,30800.0
2011-09-30 10:30:00,32.15,32.25,31.86,31.86,14300.0,26.547,26.6296,26.3076,26.3076,14300.0
2011-09-30 11:00:00,31.91,32.23,31.83,32.04,11200.0,26.3489,26.6131,26.2828,26.4562,11200.0
2011-09-30 11:30:00,32.08,32.25,31.99,32.04,8400.0,26.4892,26.6296,26.4149,26.4562,8400.0
2011-09-30 12:00:00,32.01,32.12,31.9,31.99,12500.0,26.4314,26.5223,26.3406,26.4149,12500.0
2011-09-30 12:30:00,31.97,31.98,31.81,31.85,16900.0,26.3984,26.4067,26.2663,26.2993,16900.0
2011-09-30 13:00:00,31.83,31.98,31.79,31.91,21700.0,26.2828,26.4067,26.2498,26.3489,21700.0
2011-09-30 13:30:00,31.9,32.05,31.87,31.87,13800.0,26.3406,26.4645,26.3158,26.3158,13800.0
2011-09-30 14:00:00,31.87,31.89,31.44,31.52,30600.0,26.3158,26.3324,25.9608,26.0268,30600.0
2011-09-30 14:30:00,31.52,31.75,31.48,31.67,22500.0,26.0268,26.2168,25.9938,26.1507,22500.0
2011-09-30 15:00:00,31.64,31.82,31.54,31.57,32100.0,26.1259,26.2746,26.0434,26.0681,32100.0
2011-09-30 15:30:00,31.55,31.6,31.12,31.17,132000.0,26.0516,26.0929,25.6966,25.7378,132000.0
2011-10-03 09:30:00,30.86,31.03,30.51,30.55,24200.0,25.4819,25.6222,25.1929,25.2259,24200.0
2011-10-03 10:00:00,30.62,31.4,30.62,31.02,42400.0,25.2837,25.9278,25.2837,25.614,42400.0
2011-10-03 10:30:00,31.05,31.08,30.62,30.76,28400.0,25.6387,25.6635,25.2837,25.3993,28400.0
2011-10-03 11:00:00,30.73,31.0,30.65,30.9,19500.0,25.3745,25.5975,25.3085,25.5149,19500.0
2011-10-03 11:30:00,30.8,30.91,30.64,30.77,18000.0,25.4323,25.5231,25.3002,25.4075,18000.0
2011-10-03 12:00:00,30.77,30.77,30.28,30.36,49200.0,25.4075,25.4075,25.0029,25.069,49200.0
2011-10-03 12:30:00,30.33,30.35,30.05,30.08,36200.0,25.0442,25.0607,24.813,24.8378,36200.0
2011-10-03 13:00:00,30.08,30.08,29.67,29.93,53500.0,24.8378,24.8378,24.4992,24.7139,53500.0
2011-10-03 13:30:00,29.93,30.01,29.64,29.91,77300.0,24.7139,24.78,24.4745,24.6974,77300.0
2011-10-03 14:00:00,29.91,30.12,29.66,29.74,86500.0,24.6974,24.8708,24.491,24.5571,86500.0
2011-10-03 14:30:00,29.69,29.85,29.66,29.84,96100.0,24.5158,24.6479,24.491,24.6396,96100.0
2011-10-03 15:00:00,29.87,29.97,29.73,29.77,47900.0,24.6644,24.747,24.5488,24.5818,47900.0
2011-10-03 15:30:00,29.79,30.23,29.72,29.8,187100.0,24.5983,24.9617,24.5405,24.6066,187100.0
2011-10-04 09:30:00,29.44,29.97,29.29,29.82,62200.0,24.3093,24.747,24.1855,24.6231,62200.0
2011-10-04 10:00:00,29.84,30.29,29.54,30.04,46100.0,24.6396,25.0112,24.3919,24.8048,46100.0
2011-10-04 10:30:00,30.05,30.53,30.05,30.34,49300.0,24.813,25.2094,24.813,25.0525,49300.0
2011-10-04 11:00:00,30.29,30.51,30.19,30.3,49100.0,25.0112,25.1929,24.9286,25.0195,49100.0
2011-10-04 11:30:00,30.29,30.47,30.0,30.42,16900.0,25.0112,25.1598,24.7717,25.1185,16900.0
2011-10-04 12:00:00,30.41,30.79,30.41,30.43,17500.0,25.1103,25.4241,25.1103,25.1268,17500.0
2011-10-04 12:30:00,30.36,30.63,30.3,30.42,28600.0,25.069,25.2919,25.0195,25.1185,28600.0
2011-10-04 13:00:00,30.46,30.49,30.2,30.37,14100.0,25.1516,25.1763,24.9369,25.0773,14100.0
2011-10-04 13:30:00,30.37,30.44,30.08,30.08,18500.0,25.0773,25.1351,24.8378,24.8378,18500.0
2011-10-04 14:00:00,30.16,30.2,29.84,30.1,23600.0,24.9039,24.9369,24.6396,24.8543,23600.0
2011-10-04 14:30:00,30.1,30.44,29.91,29.96,26100.0,24.8543,25.1351,24.6974,24.7387,26100.0
2011-10-04 15:00:00,29.98,30.52,29.84,30.43,63700.0,24.7552,25.2011,24.6396,25.1268,63700.0
2011-10-04 15:30:00,30.41,31.71,30.41,31.67,110300.0,25.1103,26.1837,25.1103,26.1507,110300.0
2011-10-05 09:30:00,31.75,31.78,31.29,31.56,16500.0,26.2168,26.2415,25.8369,26.0599,16500.0
2011-10-05 10:00:00,31.53,32.04,31.53,31.84,11800.0,26.0351,26.4562,26.0351,26.2911,11800.0
2011-10-05 10:30:00,31.88,32.24,31.88,32.18,26700.0,26.3241,26.6214,26.3241,26.5718,26700.0
2011-10-05 11:00:00,32.14,32.28,31.96,32.18,31700.0,26.5388,26.6544,26.3902,26.5718,31700.0
2011-10-05 11:30:00,32.18,32.29,32.08,32.11,14800.0,26.5718,26.6626,26.4892,26.514,14800.0
2011-10-05 12:00:00,32.19,32.24,31.81,31.81,21100.0,26.5801,26.6214,26.2663,26.2663,21100.0
2011-10-05 12:30:00,31.79,32.06,31.74,32.02,30400.0,26.2498,26.4727,26.2085,26.4397,30400.0
2011-10-05 13:00:00,32.05,32.23,31.95,32.11,20500.0,26.4645,26.6131,26.3819,26.514,20500.0
2011-10-05 13:30:00,32.13,32.44,32.07,32.4,19900.0,26.5305,26.7865,26.481,26.7535,19900.0
2011-10-05 14:00:00,32.4,32.6,32.21,32.54,58800.0,26.7535,26.9186,26.5966,26.8691,58800.0
2011-10-05 14:30:00,32.49,32.66,32.3,32.56,44600.0,26.8278,26.9682,26.6709,26.8856,44600.0
2011-10-05 15:00:00,32.56,32.65,32.33,32.46,46800.0,26.8856,26.9599,26.6957,26.803,46800.0
2011-10-05 15:30:00,32.49,32.85,32.48,32.74,90300.0,26.8278,27.1251,26.8195,27.0342,90300.0
2011-10-06 09:30:00,32.68,32.89,32.42,32.58,15500.0,26.9847,27.1581,26.77,26.9021,15500.0
2011-10-06 10:00:00,32.55,33.09,32.5,33.04,14100.0,26.8773,27.3232,26.8361,27.2819,14100.0
2011-10-06 10:30:00,33.07,33.26,32.98,33.12,19800.0,27.3067,27.4636,27.2324,27.348,19800.0
2011-10-06 11:00:00,33.08,33.39,33.05,33.39,13400.0,27.315,27.5709,27.2902,27.5709,13400.0
2011-10-06 11:30:00,33.39,33.63,33.39,33.63,9400.0,27.5709,27.7691,27.5709,27.7691,9400.0
2011-10-06 12:00:00,33.58,33.75,33.54,33.7,12300.0,27.7278,27.8682,27.6948,27.8269,12300.0
2011-10-06 12:30:00,33.69,33.73,33.43,33.5,21900.0,27.8187,27.8517,27.604,27.6618,21900.0
2011-10-06 13:00:00,33.46,33.55,33.28,33.31,43700.0,27.6287,27.7031,27.4801,27.5049,43700.0
2011-10-06 13:30:00,33.28,33.55,33.13,33.35,31700.0,27.4801,27.7031,27.3563,27.5379,31700.0
2011-10-06 14:00:00,33.42,33.61,33.3,33.5,29400.0,27.5957,27.7526,27.4966,27.6618,29400.0
2011-10-06 14:30:00,33.5,33.59,33.42,33.53,31600.0,27.6618,27.7361,27.5957,27.6865,31600.0
2011-10-06 15:00:00,33.55,33.57,33.28,33.33,27400.0,27.7031,27.7196,27.4801,27.5214,27400.0
2011-10-06 15:30:00,33.31,33.58,33.31,33.46,182600.0,27.5049,27.7278,27.5049,27.6287,182600.0
2011-10-07 09:30:00,33.56,33.65,33.0,33.07,42700.0,27.7113,27.7856,27.2489,27.3067,42700.0
2011-10-07 10:00:00,33.06,33.15,32.88,33.05,90300.0,27.2985,27.3728,27.1498,27.2902,90300.0
2011-10-07 10:30:00,33.05,33.14,32.92,32.94,65900.0,27.2902,27.3645,27.1829,27.1994,65900.0
2011-10-07 11:00:00,32.9,32.91,32.45,32.59,24000.0,27.1663,27.1746,26.7948,26.9104,24000.0
2011-10-07 11:30:00,32.6,32.65,32.35,32.59,73600.0,26.9186,26.9599,26.7122,26.9104,73600.0
2011-10-07 12:00:00,32.61,32.63,32.0,32.14,61100.0,26.9269,26.9434,26.4232,26.5388,61100.0
2011-10-07 12:30:00,32.12,32.22,31.88,31.95,40200.0,26.5223,26.6048,26.3241,26.3819,40200.0
2011-10-07 13:00:00,31.95,32.1,31.86,31.97,54900.0,26.3819,26.5058,26.3076,26.3984,54900.0
2011-10-07 13:30:00,31.97,32.3,31.9,32.26,34900.0,26.3984,26.6709,26.3406,26.6379,34900.0
2011-10-07 14:00:00,32.29,32.77,32.29,32.56,55900.0,26.6626,27.059,26.6626,26.8856,55900.0
2011-10-07 14:30:00,32.52,32.87,32.5,32.71,55900.0,26.8526,27.1416,26.8361,27.0095,55900.0
2011-10-07 15:00:00,32.7,33.02,32.62,32.81,106700.0,27.0012,27.2654,26.9351,27.092,106700.0
2011-10-07 15:30:00,32.81,32.89,31.86,31.89,198400.0,27.092,27.1581,26.3076,26.3324,198400.0
2011-10-10 09:30:00,32.52,32.75,32.44,32.72,65600.0,26.8526,27.0425,26.7865,27.0177,65600.0
2011-10-10 10:00:00,32.72,32.8,32.62,32.66,109000.0,27.0177,27.0838,26.9351,26.9682,109000.0
2011-10-10 10:30:00,32.61,32.67,32.47,32.5,84200.0,26.9269,26.9764,26.8113,26.8361,84200.0
2011-10-10 11:00:00,32.52,32.59,32.45,32.59,52700.0,26.8526,26.9104,26.7948,26.9104,52700.0
2011-10-10 11:30:00,32.59,32.61,32.5,32.6,49500.0,26.9104,26.9269,26.8361,26.9186,49500.0
2011-10-10 12:00:00,32.6,32.65,32.54,32.6,50400.0,26.9186,26.9599,26.8691,26.9186,50400.0
2011-10-10 12:30:00,32.6,32.62,32.55,32.59,40700.0,26.9186,26.9351,26.8773,26.9104,40700.0
2011-10-10 13:00:00,32.59,32.66,32.58,32.58,80100.0,26.9104,26.9682,26.9021,26.9021,80100.0
2011-10-10 13:30:00,32.59,32.66,32.55,32.62,135100.0,26.9104,26.9682,26.8773,26.9351,135100.0
2011-10-10 14:00:00,32.61,32.69,32.54,32.66,78800.0,26.9269,26.9929,26.8691,26.9682,78800.0
2011-10-10 14:30:00,32.67,32.7,32.63,32.65,57500.0,26.9764,27.0012,26.9434,26.9599,57500.0
2011-10-10 15:00:00,32.65,32.67,32.3,32.39,112100.0,26.9599,26.9764,26.6709,26.7452,112100.0
2011-10-10 15:30:00,32.38,32.64,32.27,32.62,378200.0,26.737,26.9517,26.6461,26.9351,378200.0
2011-10-11 09:30:00,32.44,32.86,32.38,32.83,33900.0,26.7865,27.1333,26.737,27.1085,33900.0
2011-10-11 10:00:00,32.79,33.17,32.67,33.14,43200.0,27.0755,27.3893,26.9764,27.3645,43200.0
2011-10-11 10:30:00,33.13,33.19,32.67,32.74,76900.0,27.3563,27.4058,26.9764,27.0342,76900.0
2011-10-11 11:00:00,32.75,32.84,32.66,32.8,42300.0,27.0425,27.1168,26.9682,27.0838,42300.0
2011-10-11 11:30:00,32.81,33.01,32.8,32.95,49200.0,27.092,27.2572,27.0838,27.2076,49200.0
2011-10-11 12:00:00,32.95,32.97,32.8,32.86,18900.0,27.2076,27.2241,27.0838,27.1333,18900.0
2011-10-11 12:30:00,32.86,32.88,32.58,32.77,26700.0,27.1333,27.1498,26.9021,27.059,26700.0
2011-10-11 13:00:00,32.77,32.96,32.54,32.93,36500.0,27.059,27.2159,26.8691,27.1911,36500.0
2011-10-11 13:30:00,32.94,33.12,32.83,33.12,22300.0,27.1994,27.348,27.1085,27.348,22300.0
2011-10-11 14:00:00,33.12,33.15,32.86,32.9,42700.0,27.348,27.3728,27.1333,27.1663,42700.0
2011-10-11 14:30:00,32.9,33.02,32.83,33.01,30900.0,27.1663,27.2654,27.1085,27.2572,30900.0
2011-10-11 15:00:00,33.02,33.13,32.96,32.98,117100.0,27.2654,27.3563,27.2159,27.2324,117100.0
2011-10-11 15:30:00,32.99,33.19,32.99,33.09,235700.0,27.2407,27.4058,27.2407,27.3232,235700.0
2011-10-12 09:30:00,33.08,33.4,32.9,33.22,61500.0,27.4503,27.7158,27.3009,27.5664,61500.0
2011-10-12 10:00:00,33.21,33.33,33.14,33.25,110600.0,27.5581,27.6577,27.5001,27.5913,110600.0
2011-10-12 10:30:00,33.3,33.41,33.14,33.19,92000.0,27.6328,27.7241,27.5001,27.5416,92000.0
2011-10-12 11:00:00,33.19,33.54,33.19,33.42,76200.0,27.5416,27.832,27.5416,27.7324,76200.0
2011-10-12 11:30:00,33.46,33.59,33.38,33.58,85600.0,27.7656,27.8735,27.6992,27.8652,85600.0
2011-10-12 12:00:00,33.57,33.61,33.45,33.49,64300.0,27.8569,27.8901,27.7573,27.7905,64300.0
2011-10-12 12:30:00,33.49,33.71,33.48,33.62,62600.0,27.7905,27.9731,27.7822,27.8984,62600.0
2011-10-12 13:00:00,33.63,33.7,33.48,33.61,94200.0,27.9067,27.9648,27.7822,27.8901,94200.0
2011-10-12 13:30:00,33.62,33.75,33.51,33.62,71100.0,27.8984,28.0062,27.8071,27.8984,71100.0
2011-10-12 14:00:00,33.62,33.87,33.5,33.82,88100.0,27.8984,28.1058,27.7988,28.0643,88100.0
2011-10-12 14:30:00,33.82,33.96,33.8,33.88,229800.0,28.0643,28.1805,28.0477,28.1141,229800.0
2011-10-12 15:00:00,33.88,34.16,33.81,34.12,265800.0,28.1141,28.3465,28.056,28.3133,265800.0
2011-10-12 15:30:00,34.13,34.35,34.06,34.31,389600.0,28.3216,28.5041,28.2635,28.4709,389600.0
2011-10-13 09:30:00,33.99,34.03,33.61,33.85,41300.0,28.2054,28.2386,27.8901,28.0892,41300.0
2011-10-13 10:00:00,33.84,34.16,33.81,34.12,48100.0,28.0809,28.3465,28.056,28.3133,48100.0
2011-10-13 10:30:00,34.07,34.16,33.89,33.93,40300.0,28.2718,28.3465,28.1224,28.1556,40300.0
2011-10-13 11:00:00,33.95,34.03,33.73,33.81,35100.0,28.1722,28.2386,27.9897,28.056,35100.0
2011-10-13 11:30:00,33.82,34.11,33.82,34.06,29100.0,28.0643,28.305,28.0643,28.2635,29100.0
2011-10-13 12:00:00,34.02,34.15,33.96,33.96,16100.0,28.2303,28.3382,28.1805,28.1805,16100.0
2011-10-13 12:30:00,33.97,34.08,33.9,34.02,23700.0,28.1888,28.2801,28.1307,28.2303,23700.0
2011-10-13 13:00:00,34.02,34.32,33.96,34.32,22900.0,28.2303,28.4792,28.1805,28.4792,22900.0
2011-10-13 13:30:00,34.31,34.4,34.19,34.24,21200.0,28.4709,28.5456,28.3714,28.4129,21200.0
2011-10-13 14:00:00,34.24,34.34,34.09,34.18,36300.0,28.4129,28.4958,28.2884,28.3631,36300.0
2011-10-13 14:30:00,34.21,34.54,34.2,34.44,47800.0,28.388,28.6618,28.3797,28.5788,47800.0
2011-10-13 15:00:00,34.43,34.6,34.28,34.3,44100.0,28.5705,28.7116,28.446,28.4626,44100.0
2011-10-13 15:30:00,34.3,34.42,34.2,34.39,164700.0,28.4626,28.5622,28.3797,28.5373,164700.0
2011-10-14 09:30:00,34.79,34.87,34.41,34.59,27100.0,28.8693,28.9356,28.5539,28.7033,27100.0
2011-10-14 10:00:00,34.55,34.6,34.35,34.35,17500.0,28.6701,28.7116,28.5041,28.5041,17500.0
2011-10-14 10:30:00,34.37,34.46,34.31,34.42,12200.0,28.5207,28.5954,28.4709,28.5622,12200.0
2011-10-14 11:00:00,34.43,34.44,34.24,34.27,20800.0,28.5705,28.5788,28.4129,28.4378,20800.0
2011-10-14 11:30:00,34.27,34.42,34.25,34.35,13900.0,28.4378,28.5622,28.4212,28.5041,13900.0
2011-10-14 12:00:00,34.34,34.39,34.28,34.35,33300.0,28.4958,28.5373,28.446,28.5041,33300.0
2011-10-14 12:30:00,34.32,34.47,34.32,34.43,50200.0,28.4792,28.6037,28.4792,28.5705,50200.0
2011-10-14 13:00:00,34.41,34.62,34.41,34.58,15500.0,28.5539,28.7282,28.5539,28.695,15500.0
2011-10-14 13:30:00,34.56,34.69,34.48,34.65,28000.0,28.6784,28.7863,28.612,28.7531,28000.0
2011-10-14 14:00:00,34.67,34.82,34.65,34.76,15100.0,28.7697,28.8941,28.7531,28.8444,15100.0
2011-10-14 14:30:00,34.74,34.95,34.64,34.93,16800.0,28.8278,29.002,28.7448,28.9854,16800.0
2011-10-14 15:00:00,34.97,34.97,34.8,34.9,30000.0,29.0186,29.0186,28.8776,28.9605,30000.0
2011-10-14 15:30:00,34.9,35.02,34.68,34.9,76500.0,28.9605,29.0601,28.778,28.9605,76500.0
2011-10-17 09:30:00,34.56,34.74,34.28,34.31,26100.0,28.6784,28.8278,28.446,28.4709,26100.0
2011-10-17 10:00:00,34.29,34.34,34.13,34.18,42200.0,28.4543,28.4958,28.3216,28.3631,42200.0
2011-10-17 10:30:00,34.17,34.24,34.07,34.14,34800.0,28.3548,28.4129,28.2718,28.3299,34800.0
2011-10-17 11:00:00,34.15,34.25,34.12,34.24,47100.0,28.3382,28.4212,28.3133,28.4129,47100.0
2011-10-17 11:30:00,34.24,34.29,34.16,34.22,56300.0,28.4129,28.4543,28.3465,28.3963,56300.0
2011-10-17 12:00:00,34.2,34.21,34.07,34.09,13800.0,28.3797,28.388,28.2718,28.2884,13800.0
2011-10-17 12:30:00,34.06,34.11,33.99,34.01,9400.0,28.2635,28.305,28.2054,28.222,9400.0
2011-10-17 13:00:00,34.01,34.22,33.98,34.08,37100.0,28.222,28.3963,28.1971,28.2801,37100.0
2011-10-17 13:30:00,34.1,34.17,34.03,34.15,66700.0,28.2967,28.3548,28.2386,28.3382,66700.0
2011-10-17 14:00:00,34.14,34.18,34.05,34.1,34300.0,28.3299,28.3631,28.2552,28.2967,34300.0
2011-10-17 14:30:00,34.1,34.13,33.96,34.13,25800.0,28.2967,28.3216,28.1805,28.3216,25800.0
2011-10-17 15:00:00,34.11,34.27,34.1,34.18,43300.0,28.305,28.4378,28.2967,28.3631,43300.0
2011-10-17 15:30:00,34.17,34.35,34.02,34.13,173200.0,28.3548,28.5041,28.2303,28.3216,173200.0
2011-10-18 09:30:00,34.29,34.7,34.25,34.46,78000.0,28.4543,28.7946,28.4212,28.5954,78000.0
2011-10-18 10:00:00,34.43,35.02,34.27,35.02,73800.0,28.5705,29.0601,28.4378,29.0601,73800.0
2011-10-18 10:30:00,35.03,35.37,34.87,35.23,28600.0,29.0684,29.3505,28.9356,29.2344,28600.0
2011-10-18 11:00:00,35.22,35.29,34.97,35.05,16300.0,29.2261,29.2842,29.0186,29.085,16300.0
2011-10-18 11:30:00,35.04,35.52,34.99,35.45,42900.0,29.0767,29.475,29.0352,29.4169,42900.0
2011-10-18 12:00:00,35.45,35.56,35.3,35.33,25700.0,29.4169,29.5082,29.2925,29.3174,25700.0
2011-10-18 12:30:00,35.31,35.58,35.25,35.47,34900.0,29.3008,29.5248,29.251,29.4335,34900.0
2011-10-18 13:00:00,35.47,35.47,35.14,35.35,25700.0,29.4335,29.4335,29.1597,29.334,25700.0
2011-10-18 13:30:00,35.31,35.46,35.21,35.38,24400.0,29.3008,29.4252,29.2178,29.3588,24400.0
2011-10-18 14:00:00,35.38,35.54,35.3,35.42,30000.0,29.3588,29.4916,29.2925,29.392,30000.0
2011-10-18 14:30:00,35.44,35.51,35.32,35.48,37200.0,29.4086,29.4667,29.3091,29.4418,37200.0
2011-10-18 15:00:00,35.51,36.2,35.49,35.72,66100.0,29.4667,30.0393,29.4501,29.641,66100.0
2011-10-18 15:30:00,35.72,35.87,35.52,35.75,105600.0,29.641,29.7655,29.475,29.6659,105600.0
2011-10-19 09:30:00,35.73,35.85,35.1,35.5,65800.0,29.6493,29.7489,29.1265,29.4584,65800.0
2011-10-19 10:00:00,35.43,35.6,35.19,35.56,54400.0,29.4003,29.5414,29.2012,29.5082,54400.0
2011-10-19 10:30:00,35.59,35.68,35.46,35.47,24300.0,29.5331,29.6078,29.4252,29.4335,24300.0
2011-10-19 11:00:00,35.53,35.64,35.45,35.59,30500.0,29.4833,29.5746,29.4169,29.5331,30500.0
2011-10-19 11:30:00,35.59,35.59,35.4,35.44,22000.0,29.5331,29.5331,29.3754,29.4086,22000.0
2011-10-19 12:00:00,35.47,35.74,35.45,35.67,11800.0,29.4335,29.6576,29.4169,29.5995,11800.0
2011-10-19 12:30:00,35.67,35.79,35.57,35.64,12300.0,29.5995,29.6991,29.5165,29.5746,12300.0
2011-10-19 13:00:00,35.56,35.65,35.41,35.51,50200.0,29.5082,29.5829,29.3837,29.4667,50200.0
2011-10-19 13:30:00,35.5,35.52,35.32,35.41,18000.0,29.4584,29.475,29.3091,29.3837,18000.0
2011-10-19 14:00:00,35.46,35.51,35.01,35.01,57100.0,29.4252,29.4667,29.0518,29.0518,57100.0
2011-10-19 14:30:00,35.0,35.22,34.9,35.01,28500.0,29.0435,29.2261,28.9605,29.0518,28500.0
2011-10-19 15:00:00,34.99,35.04,34.82,34.91,56600.0,29.0352,29.0767,28.8941,28.9688,56600.0
2011-10-19 15:30:00,34.87,35.02,34.73,34.82,112700.0,28.9356,29.0601,28.8195,28.8941,112700.0
2011-10-20 09:30:00,37.02,38.28,33.06,33.29,202000.0,30.7197,31.7653,27.4337,27.6245,202000.0
2011-10-20 10:00:00,33.29,34.4,33.28,33.67,98200.0,27.6245,28.5456,27.6162,27.9399,98200.0
2011-10-20 10:30:00,33.74,34.08,33.16,33.22,66900.0,27.9979,28.2801,27.5167,27.5664,66900.0
2011-10-20 11:00:00,33.11,33.74,33.0,33.65,81300.0,27.4752,27.9979,27.3839,27.9233,81300.0
2011-10-20 11:30:00,33.65,33.74,33.47,33.69,39800.0,27.9233,27.9979,27.7739,27.9565,39800.0
2011-10-20 12:00:00,33.71,33.71,33.23,33.48,37200.0,27.9731,27.9731,27.5747,27.7822,37200.0
2011-10-20 12:30:00,33.5,33.68,33.27,33.49,23100.0,27.7988,27.9482,27.6079,27.7905,23100.0
2011-10-20 13:00:00,33.5,33.82,33.46,33.62,48300.0,27.7988,28.0643,27.7656,27.8984,48300.0
2011-10-20 13:30:00,33.63,33.95,33.63,33.81,44100.0,27.9067,28.1722,27.9067,28.056,44100.0
2011-10-20 14:00:00,33.77,33.88,33.53,33.75,41400.0,28.0228,28.1141,27.8237,28.0062,41400.0
2011-10-20 14:30:00,33.72,33.93,33.68,33.8,44000.0,27.9814,28.1556,27.9482,28.0477,44000.0
2011-10-20 15:00:00,33.76,33.84,33.47,33.59,98400.0,28.0145,28.0809,27.7739,27.8735,98400.0
2011-10-20 15:30:00,33.59,34.06,33.56,33.96,190100.0,27.8735,28.2635,27.8486,28.1805,190100.0
2011-10-21 09:30:00,34.47,34.47,33.86,33.99,27800.0,28.6037,28.6037,28.0975,28.2054,27800.0
2011-10-21 10:00:00,34.0,34.61,33.98,34.59,62500.0,28.2137,28.7199,28.1971,28.7033,62500.0
2011-10-21 10:30:00,34.62,34.69,34.51,34.59,41500.0,28.7282,28.7863,28.6369,28.7033,41500.0
2011-10-21 11:00:00,34.59,34.68,34.51,34.62,14900.0,28.7033,28.778,28.6369,28.7282,14900.0
2011-10-21 11:30:00,34.64,34.72,34.54,34.54,19900.0,28.7448,28.8112,28.6618,28.6618,19900.0
2011-10-21 12:00:00,34.54,34.58,34.51,34.55,31600.0,28.6618,28.695,28.6369,28.6701,31600.0
2011-10-21 12:30:00,34.55,34.55,34.37,34.37,23800.0,28.6701,28.6701,28.5207,28.5207,23800.0
2011-10-21 13:00:00,34.37,34.47,34.25,34.32,20400.0,28.5207,28.6037,28.4212,28.4792,20400.0
2011-10-21 13:30:00,34.31,34.4,34.23,34.34,18500.0,28.4709,28.5456,28.4046,28.4958,18500.0
2011-10-21 14:00:00,34.33,34.56,34.33,34.43,22400.0,28.4875,28.6784,28.4875,28.5705,22400.0
2011-10-21 14:30:00,34.4,34.53,34.33,34.52,16600.0,28.5456,28.6535,28.4875,28.6452,16600.0
2011-10-21 15:00:00,34.55,34.63,34.47,34.55,45900.0,28.6701,28.7365,28.6037,28.6701,45900.0
2011-10-21 15:30:00,34.56,34.7,34.39,34.64,83600.0,28.6784,28.7946,28.5373,28.7448,83600.0
2011-10-24 09:30:00,34.81,35.47,34.64,35.33,37200.0,28.8859,29.4335,28.7448,29.3174,37200.0
2011-10-24 10:00:00,35.33,35.41,35.08,35.3,33900.0,29.3174,29.3837,29.1099,29.2925,33900.0
2011-10-24 10:30:00,35.31,35.4,35.28,35.33,21700.0,29.3008,29.3754,29.2759,29.3174,21700.0
2011-10-24 11:00:00,35.38,35.54,35.35,35.53,17900.0,29.3588,29.4916,29.334,29.4833,17900.0
2011-10-24 11:30:00,35.56,35.88,35.52,35.82,20100.0,29.5082,29.7738,29.475,29.724,20100.0
2011-10-24 12:00:00,35.85,35.86,35.77,35.81,13000.0,29.7489,29.7572,29.6825,29.7157,13000.0
2011-10-24 12:30:00,35.8,35.86,35.75,35.85,16100.0,29.7074,29.7572,29.6659,29.7489,16100.0
2011-10-24 13:00:00,35.86,35.99,35.82,35.94,8400.0,29.7572,29.865,29.724,29.8235,8400.0
2011-10-24 13:30:00,35.94,36.14,35.92,36.1,21700.0,29.8235,29.9895,29.8069,29.9563,21700.0
2011-10-24 14:00:00,36.05,36.06,35.79,35.83,21000.0,29.9148,29.9231,29.6991,29.7323,21000.0
2011-10-24 14:30:00,35.86,35.99,35.81,35.95,39300.0,29.7572,29.865,29.7157,29.8318,39300.0
2011-10-24 15:00:00,35.95,36.05,35.65,35.7,49700.0,29.8318,29.9148,29.5829,29.6244,49700.0
2011-10-24 15:30:00,35.7,35.85,35.63,35.82,101100.0,29.6244,29.7489,29.5663,29.724,101100.0
2011-10-25 09:30:00,35.48,35.52,34.7,35.19,33700.0,29.4418,29.475,28.7946,29.2012,33700.0
2011-10-25 10:00:00,35.23,35.57,35.04,35.57,19600.0,29.2344,29.5165,29.0767,29.5165,19600.0
2011-10-25 10:30:00,35.52,35.81,35.51,35.55,13000.0,29.475,29.7157,29.4667,29.4999,13000.0
2011-10-25 11:00:00,35.58,35.59,35.28,35.36,15700.0,29.5248,29.5331,29.2759,29.3422,15700.0
2011-10-25 11:30:00,35.37,35.56,35.33,35.56,6800.0,29.3505,29.5082,29.3174,29.5082,6800.0
2011-10-25 12:00:00,35.56,35.84,35.49,35.78,9100.0,29.5082,29.7406,29.4501,29.6908,9100.0
2011-10-25 12:30:00,35.77,35.78,35.49,35.5,4400.0,29.6825,29.6908,29.4501,29.4584,4400.0
2011-10-25 13:00:00,35.51,35.6,35.45,35.48,10000.0,29.4667,29.5414,29.4169,29.4418,10000.0
2011-10-25 13:30:00,35.45,35.46,35.35,35.36,12700.0,29.4169,29.4252,29.334,29.3422,12700.0
2011-10-25 14:00:00,35.37,35.37,35.2,35.28,16200.0,29.3505,29.3505,29.2095,29.2759,16200.0
2011-10-25 14:30:00,35.26,35.31,35.15,35.29,12200.0,29.2593,29.3008,29.168,29.2842,12200.0
2011-10-25 15:00:00,35.33,35.37,35.11,35.19,28000.0,29.3174,29.3505,29.1348,29.2012,28000.0
2011-10-25 15:30:00,35.18,35.25,34.91,34.98,51300.0,29.1929,29.251,28.9688,29.0269,51300.0
2011-10-26 09:30:00,35.68,35.68,35.32,35.41,21200.0,29.6078,29.6078,29.3091,29.3837,21200.0
2011-10-26 10:00:00,35.44,35.44,35.12,35.34,12400.0,29.4086,29.4086,29.1431,29.3257,12400.0
2011-10-26 10:30:00,35.29,35.38,34.73,34.81,7800.0,29.2842,29.3588,28.8195,28.8859,7800.0
2011-10-26 11:00:00,34.85,35.21,34.85,35.19,19800.0,28.919,29.2178,28.919,29.2012,19800.0
2011-10-26 11:30:00,35.3,35.42,35.12,35.39,12000.0,29.2925,29.392,29.1431,29.3671,12000.0
2011-10-26 12:00:00,35.38,35.45,35.26,35.29,5000.0,29.3588,29.4169,29.2593,29.2842,5000.0
2011-10-26 12:30:00,35.3,35.32,35.08,35.08,4300.0,29.2925,29.3091,29.1099,29.1099,4300.0
2011-10-26 13:00:00,35.1,35.1,34.92,35.1,9000.0,29.1265,29.1265,28.9771,29.1265,9000.0
2011-10-26 13:30:00,35.06,35.47,35.06,35.39,14600.0,29.0933,29.4335,29.0933,29.3671,14600.0
2011-10-26 14:00:00,35.42,35.56,35.36,35.43,12200.0,29.392,29.5082,29.3422,29.4003,12200.0
2011-10-26 14:30:00,35.43,35.64,35.43,35.54,17000.0,29.4003,29.5746,29.4003,29.4916,17000.0
2011-10-26 15:00:00,35.56,35.71,35.49,35.66,22900.0,29.5082,29.6327,29.4501,29.5912,22900.0
2011-10-26 15:30:00,35.64,35.83,35.48,35.59,54400.0,29.5746,29.7323,29.4418,29.5331,54400.0
2011-10-27 09:30:00,36.69,37.12,36.51,36.75,88400.0,30.4459,30.8027,30.2965,30.4957,88400.0
2011-10-27 10:00:00,36.7,36.71,36.22,36.28,80400.0,30.4542,30.4625,30.0559,30.1057,80400.0
2011-10-27 10:30:00,36.29,36.55,36.21,36.45,55700.0,30.114,30.3297,30.0476,30.2467,55700.0
2011-10-27 11:00:00,36.41,36.48,36.23,36.27,65600.0,30.2136,30.2716,30.0642,30.0974,65600.0
2011-10-27 11:30:00,36.27,36.5,36.23,36.48,190100.0,30.0974,30.2882,30.0642,30.2716,190100.0
2011-10-27 12:00:00,36.53,36.93,36.53,36.89,48400.0,30.3131,30.6451,30.3131,30.6119,48400.0
2011-10-27 12:30:00,36.87,36.89,36.67,36.68,54900.0,30.5953,30.6119,30.4293,30.4376,54900.0
2011-10-27 13:00:00,36.67,36.7,36.42,36.45,96800.0,30.4293,30.4542,30.2219,30.2467,96800.0
2011-10-27 13:30:00,36.45,36.8,36.36,36.77,63600.0,30.2467,30.5372,30.1721,30.5123,63600.0
2011-10-27 14:00:00,36.79,36.91,36.7,36.85,24100.0,30.5289,30.6285,30.4542,30.5787,24100.0
2011-10-27 14:30:00,36.85,36.94,36.67,36.84,33000.0,30.5787,30.6534,30.4293,30.5704,33000.0
2011-10-27 15:00:00,36.87,36.94,36.69,36.82,75100.0,30.5953,30.6534,30.4459,30.5538,75100.0
2011-10-27 15:30:00,36.82,36.86,36.23,36.53,290200.0,30.5538,30.587,30.0642,30.3131,290200.0
2011-10-28 09:30:00,36.27,36.61,36.01,36.15,32900.0,30.0974,30.3795,29.8816,29.9978,32900.0
2011-10-28 10:00:00,36.15,36.35,35.96,36.33,17800.0,29.9978,30.1638,29.8401,30.1472,17800.0
2011-10-28 10:30:00,36.33,36.52,36.2,36.24,18300.0,30.1472,30.3048,30.0393,30.0725,18300.0
2011-10-28 11:00:00,36.26,36.34,36.17,36.24,16400.0,30.0891,30.1555,30.0144,30.0725,16400.0
2011-10-28 11:30:00,36.25,36.41,35.99,35.99,19100.0,30.0808,30.2136,29.865,29.865,19100.0
2011-10-28 12:00:00,36.0,36.28,36.0,36.11,11200.0,29.8733,30.1057,29.8733,29.9646,11200.0
2011-10-28 12:30:00,36.08,36.15,36.02,36.11,12700.0,29.9397,29.9978,29.8899,29.9646,12700.0
2011-10-28 13:00:00,36.1,36.17,35.99,36.08,28900.0,29.9563,30.0144,29.865,29.9397,28900.0
2011-10-28 13:30:00,36.11,36.22,36.09,36.13,22500.0,29.9646,30.0559,29.948,29.9812,22500.0
2011-10-28 14:00:00,36.11,36.15,35.94,35.97,18800.0,29.9646,29.9978,29.8235,29.8484,18800.0
2011-10-28 14:30:00,35.95,36.03,35.87,35.92,23100.0,29.8318,29.8982,29.7655,29.8069,23100.0
2011-10-28 15:00:00,35.93,36.22,35.87,36.19,63400.0,29.8152,30.0559,29.7655,30.031,63400.0
2011-10-28 15:30:00,36.2,36.33,36.0,36.15,190900.0,30.0393,30.1472,29.8733,29.9978,190900.0
2011-10-31 09:30:00,35.72,35.72,34.77,35.1,82100.0,29.641,29.641,28.8527,29.1265,82100.0
2011-10-31 10:00:00,35.1,35.68,35.06,35.57,23100.0,29.1265,29.6078,29.0933,29.5165,23100.0
2011-10-31 10:30:00,35.59,35.85,35.59,35.77,18400.0,29.5331,29.7489,29.5331,29.6825,18400.0
2011-10-31 11:00:00,35.77,35.97,35.77,35.9,17400.0,29.6825,29.8484,29.6825,29.7903,17400.0
2011-10-31 11:30:00,35.89,36.15,35.88,36.04,18200.0,29.7821,29.9978,29.7738,29.9065,18200.0
2011-10-31 12:00:00,36.03,36.1,35.72,35.73,19100.0,29.8982,29.9563,29.641,29.6493,19100.0
2011-10-31 12:30:00,35.75,35.87,35.72,35.81,14600.0,29.6659,29.7655,29.641,29.7157,14600.0
2011-10-31 13:00:00,35.8,35.94,35.71,35.85,18600.0,29.7074,29.8235,29.6327,29.7489,18600.0
2011-10-31 13:30:00,35.86,36.17,35.85,36.06,17500.0,29.7572,30.0144,29.7489,29.9231,17500.0
2011-10-31 14:00:00,36.03,36.13,35.98,36.07,33800.0,29.8982,29.9812,29.8567,29.9314,33800.0
2011-10-31 14:30:00,36.09,36.09,35.86,36.02,25400.0,29.948,29.948,29.7572,29.8899,25400.0
2011-10-31 15:00:00,36.03,36.05,35.68,35.72,38500.0,29.8982,29.9148,29.6078,29.641,38500.0
2011-10-31 15:30:00,35.7,35.87,35.43,35.46,121900.0,29.6244,29.7655,29.4003,29.4252,121900.0
2011-11-01 09:30:00,33.99,33.99,33.54,33.8,105400.0,28.2054,28.2054,27.832,28.0477,105400.0
2011-11-01 10:00:00,33.82,34.49,33.75,34.41,52600.0,28.0643,28.6203,28.0062,28.5539,52600.0
2011-11-01 10:30:00,34.44,34.69,34.4,34.54,128200.0,28.5788,28.7863,28.5456,28.6618,128200.0
2011-11-01 11:00:00,34.56,34.74,34.46,34.49,25700.0,28.6784,28.8278,28.5954,28.6203,25700.0
2011-11-01 11:30:00,34.47,34.5,33.97,34.09,54000.0,28.6037,28.6286,28.1888,28.2884,54000.0
2011-11-01 12:00:00,34.07,34.15,33.88,33.99,61700.0,28.2718,28.3382,28.1141,28.2054,61700.0
2011-11-01 12:30:00,33.98,34.23,33.93,33.95,60400.0,28.1971,28.4046,28.1556,28.1722,60400.0
2011-11-01 13:00:00,33.94,34.37,33.9,34.32,28900.0,28.1639,28.5207,28.1307,28.4792,28900.0
2011-11-01 13:30:00,34.37,34.69,34.24,34.39,36900.0,28.5207,28.7863,28.4129,28.5373,36900.0
2011-11-01 14:00:00,34.37,34.9,34.33,34.81,34200.0,28.5207,28.9605,28.4875,28.8859,34200.0
2011-11-01 14:30:00,34.8,34.87,34.47,34.51,35000.0,28.8776,28.9356,28.6037,28.6369,35000.0
2011-11-01 15:00:00,34.5,34.57,34.18,34.5,64600.0,28.6286,28.6867,28.3631,28.6286,64600.0
2011-11-01 15:30:00,34.45,34.7,34.34,34.42,129900.0,28.5871,28.7946,28.4958,28.5622,129900.0
2011-11-02 09:30:00,35.08,35.08,34.55,34.66,11100.0,29.1099,29.1099,28.6701,28.7614,11100.0
2011-11-02 10:00:00,34.87,35.21,34.85,35.21,27700.0,28.9356,29.2178,28.919,29.2178,27700.0
2011-11-02 10:30:00,35.17,35.53,35.06,35.49,12700.0,29.1846,29.4833,29.0933,29.4501,12700.0
2011-11-02 11:00:00,35.52,35.62,35.41,35.48,19000.0,29.475,29.558,29.3837,29.4418,19000.0
2011-11-02 11:30:00,35.45,35.47,35.24,35.26,10000.0,29.4169,29.4335,29.2427,29.2593,10000.0
2011-11-02 12:00:00,35.26,35.36,35.18,35.31,9800.0,29.2593,29.3422,29.1929,29.3008,9800.0
2011-11-02 12:30:00,35.28,35.45,35.09,35.11,11100.0,29.2759,29.4169,29.1182,29.1348,11100.0
2011-11-02 13:00:00,35.02,35.02,34.67,34.8,18000.0,29.0601,29.0601,28.7697,28.8776,18000.0
2011-11-02 13:30:00,34.8,35.04,34.77,34.9,15000.0,28.8776,29.0767,28.8527,28.9605,15000.0
2011-11-02 14:00:00,34.85,35.03,34.72,34.96,26800.0,28.919,29.0684,28.8112,29.0103,26800.0
2011-11-02 14:30:00,34.94,35.18,34.9,35.14,15700.0,28.9937,29.1929,28.9605,29.1597,15700.0
2011-11-02 15:00:00,35.14,35.39,35.11,35.29,32000.0,29.1597,29.3671,29.1348,29.2842,32000.0
2011-11-02 15:30:00,35.29,35.41,35.1,35.29,66400.0,29.2842,29.3837,29.1265,29.2842,66400.0
2011-11-03 09:30:00,35.78,36.06,35.6,35.6,21700.0,29.6908,29.9231,29.5414,29.5414,21700.0
2011-11-03 10:00:00,35.6,35.6,35.17,35.39,73500.0,29.5414,29.5414,29.1846,29.3671,73500.0
2011-11-03 10:30:00,35.38,35.85,35.29,35.64,44500.0,29.3588,29.7489,29.2842,29.5746,44500.0
2011-11-03 11:00:00,35.65,35.98,35.61,35.94,34100.0,29.5829,29.8567,29.5497,29.8235,34100.0
2011-11-03 11:30:00,35.91,36.0,35.77,35.78,22600.0,29.7986,29.8733,29.6825,29.6908,22600.0
2011-11-03 12:00:00,35.77,36.06,35.7,36.05,17200.0,29.6825,29.9231,29.6244,29.9148,17200.0
2011-11-03 12:30:00,36.03,36.27,35.85,36.27,22300.0,29.8982,30.0974,29.7489,30.0974,22300.0
2011-11-03 13:00:00,36.24,36.4,36.16,36.38,26300.0,30.0725,30.2053,30.0061,30.1887,26300.0
2011-11-03 13:30:00,36.36,36.65,36.32,36.43,26800.0,30.1721,30.4127,30.1389,30.2302,26800.0
2011-11-03 14:00:00,36.48,36.64,36.4,36.42,29500.0,30.2716,30.4044,30.2053,30.2219,29500.0
2011-11-03 14:30:00,36.46,36.49,36.26,36.34,15400.0,30.255,30.2799,30.0891,30.1555,15400.0
2011-11-03 15:00:00,36.36,36.62,36.36,36.59,27600.0,30.1721,30.3878,30.1721,30.3629,27600.0
2011-11-03 15:30:00,36.61,36.72,36.51,36.59,61500.0,30.3795,30.4708,30.2965,30.3629,61500.0
2011-11-04 09:30:00,35.91,36.11,35.45,35.71,53400.0,29.7986,29.9646,29.4169,29.6327,53400.0
2011-11-04 10:00:00,35.7,35.8,35.51,35.69,37600.0,29.6244,29.7074,29.4667,29.6161,37600.0
2011-11-04 10:30:00,35.64,35.88,35.5,35.87,26900.0,29.5746,29.7738,29.4584,29.7655,26900.0
2011-11-04 11:00:00,35.83,36.02,35.69,35.9,24800.0,29.7323,29.8899,29.6161,29.7903,24800.0
2011-11-04 11:30:00,35.92,36.05,35.83,36.03,12900.0,29.8069,29.9148,29.7323,29.8982,12900.0
2011-11-04 12:00:00,36.05,36.24,36.05,36.22,30200.0,29.9148,30.0725,29.9148,30.0559,30200.0
2011-11-04 12:30:00,36.19,36.23,35.98,36.04,17100.0,30.031,30.0642,29.8567,29.9065,17100.0
2011-11-04 13:00:00,36.04,36.2,36.03,36.12,27600.0,29.9065,30.0393,29.8982,29.9729,27600.0
2011-11-04 13:30:00,36.17,36.31,36.07,36.17,22300.0,30.0144,30.1306,29.9314,30.0144,22300.0
2011-11-04 14:00:00,36.21,36.22,36.11,36.21,50000.0,30.0476,30.0559,29.9646,30.0476,50000.0
2011-11-04 14:30:00,36.22,36.24,36.02,36.07,37600.0,30.0559,30.0725,29.8899,29.9314,37600.0
2011-11-04 15:00:00,36.07,36.08,35.83,35.93,36900.0,29.9314,29.9397,29.7323,29.8152,36900.0
2011-11-04 15:30:00,35.92,36.13,35.85,36.02,124500.0,29.8069,29.9812,29.7489,29.8899,124500.0
2011-11-07 09:30:00,36.03,36.22,35.7,36.09,14200.0,29.8982,30.0559,29.6244,29.948,14200.0
2011-11-07 10:00:00,36.02,36.07,35.76,35.8,10400.0,29.8899,29.9314,29.6742,29.7074,10400.0
2011-11-07 10:30:00,35.7,35.74,35.21,35.35,21800.0,29.6244,29.6576,29.2178,29.334,21800.0
2011-11-07 11:00:00,35.31,35.51,35.26,35.26,11400.0,29.3008,29.4667,29.2593,29.2593,11400.0
2011-11-07 11:30:00,35.28,35.45,35.25,35.32,8900.0,29.2759,29.4169,29.251,29.3091,8900.0
2011-11-07 12:00:00,35.26,35.38,34.94,35.01,20300.0,29.2593,29.3588,28.9937,29.0518,20300.0
2011-11-07 12:30:00,35.02,35.12,34.94,35.09,8900.0,29.0601,29.1431,28.9937,29.1182,8900.0
2011-11-07 13:00:00,35.13,35.37,35.11,35.33,8500.0,29.1514,29.3505,29.1348,29.3174,8500.0
2011-11-07 13:30:00,35.32,35.45,35.14,35.43,29500.0,29.3091,29.4169,29.1597,29.4003,29500.0
2011-11-07 14:00:00,35.48,35.86,35.43,35.78,46000.0,29.4418,29.7572,29.4003,29.6908,46000.0
2011-11-07 14:30:00,35.81,35.83,35.51,35.69,86500.0,29.7157,29.7323,29.4667,29.6161,86500.0
2011-11-07 15:00:00,35.72,35.82,35.63,35.65,50900.0,29.641,29.724,29.5663,29.5829,50900.0
2011-11-07 15:30:00,35.62,35.87,35.6,35.8,57900.0,29.558,29.7655,29.5414,29.7074,57900.0
2011-11-08 09:30:00,36.18,36.28,36.01,36.28,19700.0,30.0227,30.1057,29.8816,30.1057,19700.0
2011-11-08 10:00:00,36.27,36.27,35.58,35.6,22300.0,30.0974,30.0974,29.5248,29.5414,22300.0
2011-11-08 10:30:00,35.59,35.9,35.59,35.6,37100.0,29.5331,29.7903,29.5331,29.5414,37100.0
2011-11-08 11:00:00,35.54,35.65,35.07,35.24,22100.0,29.4916,29.5829,29.1016,29.2427,22100.0
2011-11-08 11:30:00,35.23,35.35,35.13,35.24,20200.0,29.2344,29.334,29.1514,29.2427,20200.0
2011-11-08 12:00:00,35.22,35.48,35.17,35.39,9400.0,29.2261,29.4418,29.1846,29.3671,9400.0
2011-11-08 12:30:00,35.44,35.61,35.38,35.52,18400.0,29.4086,29.5497,29.3588,29.475,18400.0
2011-11-08 13:00:00,35.54,35.67,35.48,35.67,23000.0,29.4916,29.5995,29.4418,29.5995,23000.0
2011-11-08 13:30:00,35.66,36.07,35.64,36.0,28300.0,29.5912,29.9314,29.5746,29.8733,28300.0
2011-11-08 14:00:00,36.01,36.11,35.86,36.11,17100.0,29.8816,29.9646,29.7572,29.9646,17100.0
2011-11-08 14:30:00,36.14,36.2,36.05,36.17,20300.0,29.9895,30.0393,29.9148,30.0144,20300.0
2011-11-08 15:00:00,36.18,36.28,36.02,36.22,35800.0,30.0227,30.1057,29.8899,30.0559,35800.0
2011-11-08 15:30:00,36.24,36.41,36.16,36.33,85700.0,30.0725,30.2136,30.0061,30.1472,85700.0
2011-11-09 09:30:00,35.22,35.5,34.93,35.13,15600.0,29.2261,29.4584,28.9854,29.1514,15600.0
2011-11-09 10:00:00,35.1,35.42,35.03,35.18,15400.0,29.1265,29.392,29.0684,29.1929,15400.0
2011-11-09 10:30:00,35.08,35.42,35.0,35.17,18600.0,29.1099,29.392,29.0435,29.1846,18600.0
2011-11-09 11:00:00,35.17,35.51,35.14,35.41,9800.0,29.1846,29.4667,29.1597,29.3837,9800.0
2011-11-09 11:30:00,35.41,35.51,35.29,35.4,19900.0,29.3837,29.4667,29.2842,29.3754,19900.0
2011-11-09 12:00:00,35.33,35.36,34.94,35.05,21000.0,29.3174,29.3422,28.9937,29.085,21000.0
2011-11-09 12:30:00,35.06,35.24,35.03,35.21,24500.0,29.0933,29.2427,29.0684,29.2178,24500.0
2011-11-09 13:00:00,35.2,35.28,35.01,35.13,20500.0,29.2095,29.2759,29.0518,29.1514,20500.0
2011-11-09 13:30:00,35.11,35.14,34.72,34.8,31100.0,29.1348,29.1597,28.8112,28.8776,31100.0
2011-11-09 14:00:00,34.8,34.86,34.52,34.73,32200.0,28.8776,28.9273,28.6452,28.8195,32200.0
2011-11-09 14:30:00,34.73,34.88,34.64,34.76,36500.0,28.8195,28.9439,28.7448,28.8444,36500.0
2011-11-09 15:00:00,34.75,35.01,34.74,34.93,38100.0,28.8361,29.0518,28.8278,28.9854,38100.0
2011-11-09 15:30:00,34.89,34.92,34.6,34.79,78700.0,28.9522,28.9771,28.7116,28.8693,78700.0
2011-11-10 09:30:00,35.26,35.35,34.9,34.9,20800.0,29.2593,29.334,28.9605,28.9605,20800.0
2011-11-10 10:00:00,34.93,35.13,34.78,34.87,30800.0,28.9854,29.1514,28.861,28.9356,30800.0
2011-11-10 10:30:00,34.74,34.79,34.52,34.72,30600.0,28.8278,28.8693,28.6452,28.8112,30600.0
2011-11-10 11:00:00,34.71,34.98,34.68,34.92,24600.0,28.8029,29.0269,28.778,28.9771,24600.0
2011-11-10 11:30:00,34.89,35.1,34.85,34.95,7900.0,28.9522,29.1265,28.919,29.002,7900.0
2011-11-10 12:00:00,34.95,35.1,34.87,34.9,14000.0,29.002,29.1265,28.9356,28.9605,14000.0
2011-11-10 12:30:00,34.83,35.05,34.7,35.03,10500.0,28.9024,29.085,28.7946,29.0684,10500.0
2011-11-10 13:00:00,35.07,35.24,35.02,35.02,9100.0,29.1016,29.2427,29.0601,29.0601,9100.0
2011-11-10 13:30:00,35.05,35.19,34.99,35.17,16100.0,29.085,29.2012,29.0352,29.1846,16100.0
2011-11-10 14:00:00,35.15,35.15,34.87,34.9,27600.0,29.168,29.168,28.9356,28.9605,27600.0
2011-11-10 14:30:00,34.89,35.04,34.8,34.8,20100.0,28.9522,29.0767,28.8776,28.8776,20100.0
2011-11-10 15:00:00,34.76,35.08,34.73,34.99,30600.0,28.8444,29.1099,28.8195,29.0352,30600.0
2011-11-10 15:30:00,34.98,35.11,34.81,35.03,65100.0,29.0269,29.1348,28.8859,29.0684,65100.0
2011-11-11 09:30:00,35.49,35.74,35.3,35.59,50800.0,29.4501,29.6576,29.2925,29.5331,50800.0
2011-11-11 10:00:00,35.64,35.77,35.46,35.58,37300.0,29.5746,29.6825,29.4252,29.5248,37300.0
2011-11-11 10:30:00,35.59,36.03,35.59,35.97,20700.0,29.5331,29.8982,29.5331,29.8484,20700.0
2011-11-11 11:00:00,36.0,36.03,35.8,35.89,25400.0,29.8733,29.8982,29.7074,29.7821,25400.0
2011-11-11 11:30:00,35.96,35.96,35.68,35.71,16500.0,29.8401,29.8401,29.6078,29.6327,16500.0
2011-11-11 12:00:00,35.73,35.85,35.59,35.6,25600.0,29.6493,29.7489,29.5331,29.5414,25600.0
2011-11-11 12:30:00,35.6,35.73,35.58,35.71,15100.0,29.5414,29.6493,29.5248,29.6327,15100.0
2011-11-11 13:00:00,35.71,35.84,35.7,35.74,8700.0,29.6327,29.7406,29.6244,29.6576,8700.0
2011-11-11 13:30:00,35.71,35.82,35.59,35.66,13200.0,29.6327,29.724,29.5331,29.5912,13200.0
2011-11-11 14:00:00,35.7,35.84,35.7,35.82,15800.0,29.6244,29.7406,29.6244,29.724,15800.0
2011-11-11 14:30:00,35.81,35.86,35.7,35.74,37000.0,29.7157,29.7572,29.6244,29.6576,37000.0
2011-11-11 15:00:00,35.75,35.81,35.69,35.77,55400.0,29.6659,29.7157,29.6161,29.6825,55400.0
2011-11-11 15:30:00,35.84,35.85,35.72,35.79,68900.0,29.7406,29.7489,29.641,29.6991,68900.0
2011-11-14 09:30:00,35.7,35.7,35.34,35.52,8400.0,29.6244,29.6244,29.3257,29.475,8400.0
2011-11-14 10:00:00,35.52,35.82,35.48,35.68,22700.0,29.475,29.724,29.4418,29.6078,22700.0
2011-11-14 10:30:00,35.71,35.71,35.29,35.37,9200.0,29.6327,29.6327,29.2842,29.3505,9200.0
2011-11-14 11:00:00,35.42,35.44,35.22,35.27,13500.0,29.392,29.4086,29.2261,29.2676,13500.0
2011-11-14 11:30:00,35.2,35.3,35.0,35.09,30800.0,29.2095,29.2925,29.0435,29.1182,30800.0
2011-11-14 12:00:00,35.03,35.15,34.9,35.03,22900.0,29.0684,29.168,28.9605,29.0684,22900.0
2011-11-14 12:30:00,35.03,35.18,34.95,35.18,14900.0,29.0684,29.1929,29.002,29.1929,14900.0
2011-11-14 13:00:00,35.16,35.3,35.12,35.29,10900.0,29.1763,29.2925,29.1431,29.2842,10900.0
2011-11-14 13:30:00,35.28,35.42,35.23,35.3,27800.0,29.2759,29.392,29.2344,29.2925,27800.0
2011-11-14 14:00:00,35.28,35.37,35.21,35.22,19400.0,29.2759,29.3505,29.2178,29.2261,19400.0
2011-11-14 14:30:00,35.21,35.27,35.01,35.08,16500.0,29.2178,29.2676,29.0518,29.1099,16500.0
2011-11-14 15:00:00,35.07,35.25,35.02,35.23,32200.0,29.1016,29.251,29.0601,29.2344,32200.0
2011-11-14 15:30:00,35.22,35.33,35.16,35.24,85700.0,29.2261,29.3174,29.1763,29.2427,85700.0
2011-11-15 09:30:00,35.16,35.29,34.95,35.08,16300.0,29.1763,29.2842,29.002,29.1099,16300.0
2011-11-15 10:00:00,35.1,35.19,34.96,35.06,18600.0,29.1265,29.2012,29.0103,29.0933,18600.0
2011-11-15 10:30:00,35.02,35.21,34.95,35.05,30700.0,29.0601,29.2178,29.002,29.085,30700.0
2011-11-15 11:00:00,35.0,35.16,34.94,35.0,27700.0,29.0435,29.1763,28.9937,29.0435,27700.0
2011-11-15 11:30:00,35.03,35.1,34.92,35.1,22900.0,29.0684,29.1265,28.9771,29.1265,22900.0
2011-11-15 12:00:00,35.1,35.47,35.06,35.46,30600.0,29.1265,29.4335,29.0933,29.4252,30600.0
2011-11-15 12:30:00,35.47,35.74,35.47,35.66,22300.0,29.4335,29.6576,29.4335,29.5912,22300.0
2011-11-15 13:00:00,35.67,35.79,35.56,35.7,12000.0,29.5995,29.6991,29.5082,29.6244,12000.0
2011-11-15 13:30:00,35.68,35.91,35.68,35.79,13900.0,29.6078,29.7986,29.6078,29.6991,13900.0
2011-11-15 14:00:00,35.84,35.84,35.54,35.57,26000.0,29.7406,29.7406,29.4916,29.5165,26000.0
2011-11-15 14:30:00,35.63,35.74,35.59,35.73,12500.0,29.5663,29.6576,29.5331,29.6493,12500.0
2011-11-15 15:00:00,35.75,35.84,35.61,35.71,47200.0,29.6659,29.7406,29.5497,29.6327,47200.0
2011-11-15 15:30:00,35.71,35.73,35.45,35.47,88900.0,29.6327,29.6493,29.4169,29.4335,88900.0
2011-11-16 09:30:00,35.13,35.4,34.99,35.33,13100.0,29.1514,29.3754,29.0352,29.3174,13100.0
2011-11-16 10:00:00,35.35,35.58,35.27,35.37,17400.0,29.334,29.5248,29.2676,29.3505,17400.0
2011-11-16 10:30:00,35.32,35.77,35.32,35.74,13400.0,29.3091,29.6825,29.3091,29.6576,13400.0
2011-11-16 11:00:00,35.75,35.85,35.75,35.83,11600.0,29.6659,29.7489,29.6659,29.7323,11600.0
2011-11-16 11:30:00,35.83,35.84,35.65,35.71,19000.0,29.7323,29.7406,29.5829,29.6327,19000.0
2011-11-16 12:00:00,35.7,35.71,35.62,35.64,8200.0,29.6244,29.6327,29.558,29.5746,8200.0
2011-11-16 12:30:00,35.65,35.78,35.65,35.77,12700.0,29.5829,29.6908,29.5829,29.6825,12700.0
2011-11-16 13:00:00,35.78,35.92,35.72,35.92,8100.0,29.6908,29.8069,29.641,29.8069,8100.0
2011-11-16 13:30:00,35.93,36.05,35.87,35.94,19600.0,29.8152,29.9148,29.7655,29.8235,19600.0
2011-11-16 14:00:00,35.93,36.0,35.88,35.96,21500.0,29.8152,29.8733,29.7738,29.8401,21500.0
2011-11-16 14:30:00,35.96,36.03,35.8,35.87,30000.0,29.8401,29.8982,29.7074,29.7655,30000.0
2011-11-16 15:00:00,35.87,35.94,35.6,35.61,30900.0,29.7655,29.8235,29.5414,29.5497,30900.0
2011-11-16 15:30:00,35.59,35.59,35.18,35.26,65700.0,29.5331,29.5331,29.1929,29.2593,65700.0
2011-11-17 09:30:00,35.16,35.16,34.84,34.92,7500.0,29.1763,29.1763,28.9107,28.9771,7500.0
2011-11-17 10:00:00,34.87,35.01,34.77,34.97,32600.0,28.9356,29.0518,28.8527,29.0186,32600.0
2011-11-17 10:30:00,34.97,35.1,34.89,34.93,14800.0,29.0186,29.1265,28.9522,28.9854,14800.0
2011-11-17 11:00:00,34.89,34.96,34.77,34.93,9300.0,28.9522,29.0103,28.8527,28.9854,9300.0
2011-11-17 11:30:00,35.0,35.06,34.74,34.75,23300.0,29.0435,29.0933,28.8278,28.8361,23300.0
2011-11-17 12:00:00,34.77,34.77,34.41,34.45,14900.0,28.8527,28.8527,28.5539,28.5871,14900.0
2011-11-17 12:30:00,34.32,34.32,33.91,34.17,38700.0,28.4792,28.4792,28.139,28.3548,38700.0
2011-11-17 13:00:00,34.2,34.29,33.99,34.23,7400.0,28.3797,28.4543,28.2054,28.4046,7400.0
2011-11-17 13:30:00,34.23,34.27,33.86,34.15,18700.0,28.4046,28.4378,28.0975,28.3382,18700.0
2011-11-17 14:00:00,34.14,34.14,33.79,33.89,23500.0,28.3299,28.3299,28.0394,28.1224,23500.0
2011-11-17 14:30:00,33.9,34.16,33.79,34.16,17800.0,28.1307,28.3465,28.0394,28.3465,17800.0
2011-11-17 15:00:00,34.11,34.14,33.95,33.98,27300.0,28.305,28.3299,28.1722,28.1971,27300.0
2011-11-17 15:30:00,33.98,34.13,33.77,34.11,113800.0,28.1971,28.3216,28.0228,28.305,113800.0
2011-11-18 09:30:00,34.26,34.36,34.02,34.36,38100.0,28.4295,28.5124,28.2303,28.5124,38100.0
2011-11-18 10:00:00,34.37,34.47,34.16,34.27,34700.0,28.5207,28.6037,28.3465,28.4378,34700.0
2011-11-18 10:30:00,34.32,34.63,34.28,34.55,22100.0,28.4792,28.7365,28.446,28.6701,22100.0
2011-11-18 11:00:00,34.53,34.63,34.46,34.59,19600.0,28.6535,28.7365,28.5954,28.7033,19600.0
2011-11-18 11:30:00,34.55,34.55,34.42,34.42,15000.0,28.6701,28.6701,28.5622,28.5622,15000.0
2011-11-18 12:00:00,34.42,34.49,34.3,34.47,39000.0,28.5622,28.6203,28.4626,28.6037,39000.0
2011-11-18 12:30:00,34.47,34.53,34.38,34.45,19100.0,28.6037,28.6535,28.529,28.5871,19100.0
2011-11-18 13:00:00,34.43,34.58,34.4,34.55,11800.0,28.5705,28.695,28.5456,28.6701,11800.0
2011-11-18 13:30:00,34.52,34.78,34.51,34.7,21900.0,28.6452,28.861,28.6369,28.7946,21900.0
2011-11-18 14:00:00,34.7,34.91,34.67,34.78,46400.0,28.7946,28.9688,28.7697,28.861,46400.0
2011-11-18 14:30:00,34.75,34.82,34.69,34.72,30700.0,28.8361,28.8941,28.7863,28.8112,30700.0
2011-11-18 15:00:00,34.73,34.78,34.6,34.61,34300.0,28.8195,28.861,28.7116,28.7199,34300.0
2011-11-18 15:30:00,34.62,34.79,34.6,34.68,80700.0,28.7282,28.8693,28.7116,28.778,80700.0
2011-11-21 09:30:00,34.05,34.23,33.9,34.17,43600.0,28.2552,28.4046,28.1307,28.3548,43600.0
2011-11-21 10:00:00,34.21,34.37,34.09,34.29,36600.0,28.388,28.5207,28.2884,28.4543,36600.0
2011-11-21 10:30:00,34.29,34.35,33.84,33.84,49300.0,28.4543,28.5041,28.0809,28.0809,49300.0
2011-11-21 11:00:00,33.79,33.89,33.66,33.82,31400.0,28.0394,28.1224,27.9316,28.0643,31400.0
2011-11-21 11:30:00,33.8,33.84,33.64,33.79,29200.0,28.0477,28.0809,27.915,28.0394,29200.0
2011-11-21 12:00:00,33.78,33.86,33.67,33.67,62600.0,28.0311,28.0975,27.9399,27.9399,62600.0
2011-11-21 12:30:00,33.72,33.81,33.64,33.76,22300.0,27.9814,28.056,27.915,28.0145,22300.0
2011-11-21 13:00:00,33.75,33.93,33.74,33.8,18700.0,28.0062,28.1556,27.9979,28.0477,18700.0
2011-11-21 13:30:00,33.76,33.76,33.59,33.59,20700.0,28.0145,28.0145,27.8735,27.8735,20700.0
2011-11-21 14:00:00,33.56,33.95,33.52,33.74,50200.0,27.8486,28.1722,27.8154,27.9979,50200.0
2011-11-21 14:30:00,33.75,33.94,33.73,33.73,23800.0,28.0062,28.1639,27.9897,27.9897,23800.0
2011-11-21 15:00:00,33.77,34.09,33.7,34.03,55100.0,28.0228,28.2884,27.9648,28.2386,55100.0
2011-11-21 15:30:00,34.02,34.13,33.9,33.91,81700.0,28.2303,28.3216,28.1307,28.139,81700.0
2011-11-22 09:30:00,33.97,34.19,33.73,33.96,23000.0,28.1888,28.3714,27.9897,28.1805,23000.0
2011-11-22 10:00:00,33.99,34.15,33.88,34.11,26700.0,28.2054,28.3382,28.1141,28.305,26700.0
2011-11-22 10:30:00,34.17,34.18,33.84,33.88,19900.0,28.3548,28.3631,28.0809,28.1141,19900.0
2011-11-22 11:00:00,33.88,33.94,33.75,33.9,28100.0,28.1141,28.1639,28.0062,28.1307,28100.0
2011-11-22 11:30:00,33.87,33.9,33.69,33.87,30900.0,28.1058,28.1307,27.9565,28.1058,30900.0
2011-11-22 12:00:00,33.84,34.07,33.84,33.92,24000.0,28.0809,28.2718,28.0809,28.1473,24000.0
2011-11-22 12:30:00,33.92,34.21,33.9,34.21,22800.0,28.1473,28.388,28.1307,28.388,22800.0
2011-11-22 13:00:00,34.22,34.42,34.1,34.42,41100.0,28.3963,28.5622,28.2967,28.5622,41100.0
2011-11-22 13:30:00,34.39,34.41,34.14,34.17,16400.0,28.5373,28.5539,28.3299,28.3548,16400.0
2011-11-22 14:00:00,34.16,34.22,34.05,34.11,25300.0,28.3465,28.3963,28.2552,28.305,25300.0
2011-11-22 14:30:00,34.1,34.16,33.95,34.0,32000.0,28.2967,28.3465,28.1722,28.2137,32000.0
2011-11-22 15:00:00,34.03,34.1,33.91,34.07,31500.0,28.2386,28.2967,28.139,28.2718,31500.0
2011-11-22 15:30:00,34.06,34.15,33.96,34.06,91500.0,28.2635,28.3382,28.1805,28.2635,91500.0
2011-11-23 09:30:00,33.68,33.71,33.43,33.6,40800.0,27.9482,27.9731,27.7407,27.8818,40800.0
2011-11-23 10:00:00,33.6,33.61,33.16,33.16,39100.0,27.8818,27.8901,27.5167,27.5167,39100.0
2011-11-23 10:30:00,33.15,33.28,33.08,33.23,25600.0,27.5084,27.6162,27.4503,27.5747,25600.0
2011-11-23 11:00:00,33.24,33.28,33.06,33.06,21400.0,27.583,27.6162,27.4337,27.4337,21400.0
2011-11-23 11:30:00,33.01,33.1,32.92,32.92,32900.0,27.3922,27.4669,27.3175,27.3175,32900.0
2011-11-23 12:00:00,32.93,33.03,32.93,32.93,30700.0,27.3258,27.4088,27.3258,27.3258,30700.0
2011-11-23 12:30:00,32.96,33.12,32.89,33.08,28500.0,27.3507,27.4835,27.2926,27.4503,28500.0
2011-11-23 13:00:00,33.08,33.08,32.96,32.99,7100.0,27.4503,27.4503,27.3507,27.3756,7100.0
2011-11-23 13:30:00,33.02,33.17,32.95,33.02,34300.0,27.4005,27.525,27.3424,27.4005,34300.0
2011-11-23 14:00:00,33.02,33.1,32.92,32.98,21800.0,27.4005,27.4669,27.3175,27.3673,21800.0
2011-11-23 14:30:00,32.99,33.15,32.98,33.07,23400.0,27.3756,27.5084,27.3673,27.442,23400.0
2011-11-23 15:00:00,33.06,33.28,33.03,33.21,91900.0,27.4337,27.6162,27.4088,27.5581,91900.0
2011-11-23 15:30:00,33.19,33.37,33.13,33.16,78600.0,27.5416,27.6909,27.4918,27.5167,78600.0
2011-11-25 09:30:00,32.93,33.42,32.78,33.28,25100.0,27.3258,27.7324,27.2013,27.6162,25100.0
2011-11-25 10:00:00,33.29,33.6,33.29,33.42,29600.0,27.6245,27.8818,27.6245,27.7324,29600.0
2011-11-25 10:30:00,33.44,33.49,33.29,33.35,8900.0,27.749,27.7905,27.6245,27.6743,8900.0
2011-11-25 11:00:00,33.36,33.36,33.19,33.22,10800.0,27.6826,27.6826,27.5416,27.5664,10800.0
2011-11-25 11:30:00,33.22,33.25,32.9,32.94,5100.0,27.5664,27.5913,27.3009,27.3341,5100.0
2011-11-25 12:00:00,32.92,32.94,32.77,32.93,9700.0,27.3175,27.3341,27.193,27.3258,9700.0
2011-11-25 12:30:00,32.88,32.97,32.8,32.82,21800.0,27.2843,27.359,27.2179,27.2345,21800.0
2011-11-28 09:30:00,34.1,34.24,33.76,34.22,25400.0,28.2967,28.4129,28.0145,28.3963,25400.0
2011-11-28 10:00:00,34.2,34.46,34.13,34.43,17400.0,28.3797,28.5954,28.3216,28.5705,17400.0
2011-11-28 10:30:00,34.41,34.52,34.35,34.48,11500.0,28.5539,28.6452,28.5041,28.612,11500.0
2011-11-28 11:00:00,34.49,34.64,34.44,34.45,16900.0,28.6203,28.7448,28.5788,28.5871,16900.0
2011-11-28 11:30:00,34.45,34.46,34.33,34.41,18200.0,28.5871,28.5954,28.4875,28.5539,18200.0
2011-11-28 12:00:00,34.38,34.43,34.32,34.35,19100.0,28.529,28.5705,28.4792,28.5041,19100.0
2011-11-28 12:30:00,34.35,34.36,34.21,34.21,7600.0,28.5041,28.5124,28.388,28.388,7600.0
2011-11-28 13:00:00,34.22,34.48,34.19,34.48,16500.0,28.3963,28.612,28.3714,28.612,16500.0
2011-11-28 13:30:00,34.49,34.51,34.35,34.36,28800.0,28.6203,28.6369,28.5041,28.5124,28800.0
2011-11-28 14:00:00,34.35,34.53,34.33,34.36,31800.0,28.5041,28.6535,28.4875,28.5124,31800.0
2011-11-28 14:30:00,34.35,34.39,34.18,34.21,23900.0,28.5041,28.5373,28.3631,28.388,23900.0
2011-11-28 15:00:00,34.19,34.27,33.89,34.04,34300.0,28.3714,28.4378,28.1224,28.2469,34300.0
2011-11-28 15:30:00,34.03,34.29,33.93,34.26,57900.0,28.2386,28.4543,28.1556,28.4295,57900.0
2011-11-29 09:30:00,34.31,34.54,34.18,34.42,6400.0,28.4709,28.6618,28.3631,28.5622,6400.0
2011-11-29 10:00:00,34.44,34.61,34.31,34.61,39600.0,28.5788,28.7199,28.4709,28.7199,39600.0
2011-11-29 10:30:00,34.59,34.67,34.42,34.5,9200.0,28.7033,28.7697,28.5622,28.6286,9200.0
2011-11-29 11:00:00,34.48,34.55,34.37,34.55,9600.0,28.612,28.6701,28.5207,28.6701,9600.0
2011-11-29 11:30:00,34.55,34.69,34.45,34.49,8300.0,28.6701,28.7863,28.5871,28.6203,8300.0
2011-11-29 12:00:00,34.46,34.67,34.46,34.67,2500.0,28.5954,28.7697,28.5954,28.7697,2500.0
2011-11-29 12:30:00,34.64,34.65,34.51,34.64,9000.0,28.7448,28.7531,28.6369,28.7448,9000.0
2011-11-29 13:00:00,34.62,34.65,34.44,34.63,8200.0,28.7282,28.7531,28.5788,28.7365,8200.0
2011-11-29 13:30:00,34.57,34.61,34.34,34.34,7000.0,28.6867,28.7199,28.4958,28.4958,7000.0
2011-11-29 14:00:00,34.33,34.38,34.26,34.33,5600.0,28.4875,28.529,28.4295,28.4875,5600.0
2011-11-29 14:30:00,34.37,34.49,34.35,34.41,8500.0,28.5207,28.6203,28.5041,28.5539,8500.0
2011-11-29 15:00:00,34.4,34.64,34.38,34.51,21900.0,28.5456,28.7448,28.529,28.6369,21900.0
2011-11-29 15:30:00,34.53,34.64,34.4,34.47,32800.0,28.6535,28.7448,28.5456,28.6037,32800.0
2011-11-30 09:30:00,35.83,36.26,35.77,36.12,18100.0,29.7323,30.0891,29.6825,29.9729,18100.0
2011-11-30 10:00:00,36.15,36.23,35.99,36.12,22800.0,29.9978,30.0642,29.865,29.9729,22800.0
2011-11-30 10:30:00,36.11,36.29,36.06,36.27,22100.0,29.9646,30.114,29.9231,30.0974,22100.0
2011-11-30 11:00:00,36.3,36.36,36.23,36.29,8000.0,30.1223,30.1721,30.0642,30.114,8000.0
2011-11-30 11:30:00,36.29,36.37,36.14,36.16,22800.0,30.114,30.1804,29.9895,30.0061,22800.0
2011-11-30 12:00:00,36.17,36.21,36.14,36.18,6500.0,30.0144,30.0476,29.9895,30.0227,6500.0
2011-11-30 12:30:00,36.19,36.2,36.15,36.17,7300.0,30.031,30.0393,29.9978,30.0144,7300.0
2011-11-30 13:00:00,36.17,36.2,36.14,36.14,31300.0,30.0144,30.0393,29.9895,29.9895,31300.0
2011-11-30 13:30:00,36.14,36.19,36.06,36.06,18900.0,29.9895,30.031,29.9231,29.9231,18900.0
2011-11-30 14:00:00,36.1,36.12,35.97,35.97,15900.0,29.9563,29.9729,29.8484,29.8484,15900.0
2011-11-30 14:30:00,35.97,36.04,35.84,35.86,17100.0,29.8484,29.9065,29.7406,29.7572,17100.0
2011-11-30 15:00:00,35.88,36.02,35.8,35.94,35200.0,29.7738,29.8899,29.7074,29.8235,35200.0
2011-11-30 15:30:00,35.93,36.48,35.91,36.45,106600.0,29.8152,30.2716,29.7986,30.2467,106600.0
2011-12-01 09:30:00,36.23,36.78,36.15,36.76,15200.0,30.0642,30.5206,29.9978,30.504,15200.0
2011-12-01 10:00:00,36.74,36.79,36.47,36.47,14600.0,30.4874,30.5289,30.2633,30.2633,14600.0
2011-12-01 10:30:00,36.51,36.51,36.24,36.35,11300.0,30.2965,30.2965,30.0725,30.1638,11300.0
2011-12-01 11:00:00,36.36,36.57,36.35,36.37,19400.0,30.1721,30.3463,30.1638,30.1804,19400.0
2011-12-01 11:30:00,36.35,36.53,36.25,36.52,14300.0,30.1638,30.3131,30.0808,30.3048,14300.0
2011-12-01 12:00:00,36.52,36.58,36.41,36.55,23500.0,30.3048,30.3546,30.2136,30.3297,23500.0
2011-12-01 12:30:00,36.55,36.55,36.31,36.31,14400.0,30.3297,30.3297,30.1306,30.1306,14400.0
2011-12-01 13:00:00,36.28,36.43,36.28,36.34,17100.0,30.1057,30.2302,30.1057,30.1555,17100.0
2011-12-01 13:30:00,36.34,36.46,36.29,36.46,11400.0,30.1555,30.255,30.114,30.255,11400.0
2011-12-01 14:00:00,36.45,36.51,36.34,36.41,24000.0,30.2467,30.2965,30.1555,30.2136,24000.0
2011-12-01 14:30:00,36.45,36.45,36.31,36.37,13600.0,30.2467,30.2467,30.1306,30.1804,13600.0
2011-12-01 15:00:00,36.36,36.37,36.22,36.26,25700.0,30.1721,30.1804,30.0559,30.0891,25700.0
2011-12-01 15:30:00,36.28,36.28,35.97,36.06,79900.0,30.1057,30.1057,29.8484,29.9231,79900.0
2011-12-02 09:30:00,36.55,36.61,36.37,36.61,7600.0,30.3297,30.3795,30.1804,30.3795,7600.0
2011-12-02 10:00:00,36.71,36.83,36.58,36.78,8100.0,30.4625,30.5621,30.3546,30.5206,8100.0
2011-12-02 10:30:00,36.8,36.85,36.57,36.67,5800.0,30.5372,30.5787,30.3463,30.4293,5800.0
2011-12-02 11:00:00,36.67,36.67,36.33,36.54,20600.0,30.4293,30.4293,30.1472,30.3214,20600.0
2011-12-02 11:30:00,36.54,36.57,36.3,36.46,23000.0,30.3214,30.3463,30.1223,30.255,23000.0
2011-12-02 12:00:00,36.45,36.69,36.35,36.61,10000.0,30.2467,30.4459,30.1638,30.3795,10000.0
2011-12-02 12:30:00,36.62,36.71,36.58,36.66,5000.0,30.3878,30.4625,30.3546,30.421,5000.0
2011-12-02 13:00:00,36.65,36.66,36.48,36.49,10900.0,30.4127,30.421,30.2716,30.2799,10900.0
2011-12-02 13:30:00,36.48,36.58,36.44,36.56,21400.0,30.2716,30.3546,30.2384,30.338,21400.0
2011-12-02 14:00:00,36.58,36.63,36.42,36.59,29300.0,30.3546,30.3961,30.2219,30.3629,29300.0
2011-12-02 14:30:00,36.58,36.58,36.51,36.53,21900.0,30.3546,30.3546,30.2965,30.3131,21900.0
2011-12-02 15:00:00,36.52,36.59,36.51,36.54,41400.0,30.3048,30.3629,30.2965,30.3214,41400.0
2011-12-02 15:30:00,36.52,36.6,36.42,36.47,58900.0,30.3048,30.3712,30.2219,30.2633,58900.0
2011-12-05 09:30:00,36.89,37.0,36.63,36.83,10100.0,30.6119,30.7031,30.3961,30.5621,10100.0
2011-12-05 10:00:00,36.79,36.93,36.69,36.86,8700.0,30.5289,30.6451,30.4459,30.587,8700.0
2011-12-05 10:30:00,36.89,36.93,36.86,36.91,9300.0,30.6119,30.6451,30.587,30.6285,9300.0
2011-12-05 11:00:00,36.87,37.0,36.85,36.99,4400.0,30.5953,30.7031,30.5787,30.6948,4400.0
2011-12-05 11:30:00,37.0,37.22,37.0,37.22,15200.0,30.7031,30.8857,30.7031,30.8857,15200.0
2011-12-05 12:00:00,37.21,37.31,37.2,37.28,6000.0,30.8774,30.9604,30.8691,30.9355,6000.0
2011-12-05 12:30:00,37.29,37.4,37.26,37.36,12000.0,30.9438,31.0351,30.9189,31.0019,12000.0
2011-12-05 13:00:00,37.38,37.38,37.2,37.28,33700.0,31.0185,31.0185,30.8691,30.9355,33700.0
2011-12-05 13:30:00,37.3,37.38,37.17,37.2,22700.0,30.9521,31.0185,30.8442,30.8691,22700.0
2011-12-05 14:00:00,37.18,37.2,36.99,37.06,41300.0,30.8525,30.8691,30.6948,30.7529,41300.0
2011-12-05 14:30:00,37.02,37.12,36.9,37.12,20600.0,30.7197,30.8027,30.6202,30.8027,20600.0
2011-12-05 15:00:00,37.09,37.09,36.74,36.77,38600.0,30.7778,30.7778,30.4874,30.5123,38600.0
2011-12-05 15:30:00,36.79,36.95,36.72,36.92,86600.0,30.5289,30.6617,30.4708,30.6368,86600.0
2011-12-06 09:30:00,37.03,37.13,36.8,36.8,32200.0,30.728,30.811,30.5372,30.5372,32200.0
2011-12-06 10:00:00,36.87,36.98,36.8,36.94,42900.0,30.5953,30.6865,30.5372,30.6534,42900.0
2011-12-06 10:30:00,37.0,37.0,36.73,36.75,13700.0,30.7031,30.7031,30.4791,30.4957,13700.0
2011-12-06 11:00:00,36.7,36.8,36.69,36.75,7800.0,30.4542,30.5372,30.4459,30.4957,7800.0
2011-12-06 11:30:00,36.75,36.88,36.7,36.81,19500.0,30.4957,30.6036,30.4542,30.5455,19500.0
2011-12-06 12:00:00,36.81,36.85,36.72,36.75,31000.0,30.5455,30.5787,30.4708,30.4957,31000.0
2011-12-06 12:30:00,36.78,36.8,36.73,36.75,22000.0,30.5206,30.5372,30.4791,30.4957,22000.0
2011-12-06 13:00:00,36.77,36.95,36.72,36.92,8700.0,30.5123,30.6617,30.4708,30.6368,8700.0
2011-12-06 13:30:00,36.9,36.97,36.86,36.86,8300.0,30.6202,30.6783,30.587,30.587,8300.0
2011-12-06 14:00:00,36.84,36.9,36.77,36.84,5900.0,30.5704,30.6202,30.5123,30.5704,5900.0
2011-12-06 14:30:00,36.84,37.14,36.84,37.1,14200.0,30.5704,30.8193,30.5704,30.7861,14200.0
2011-12-06 15:00:00,37.13,37.23,36.96,36.96,19000.0,30.811,30.894,30.67,30.67,19000.0
2011-12-06 15:30:00,36.98,37.14,36.91,36.93,61800.0,30.6865,30.8193,30.6285,30.6451,61800.0
2011-12-07 09:30:00,36.98,37.01,36.5,36.59,20400.0,30.6865,30.7114,30.2882,30.3629,20400.0
2011-12-07 10:00:00,36.59,36.59,36.27,36.33,11400.0,30.3629,30.3629,30.0974,30.1472,11400.0
2011-12-07 10:30:00,36.3,36.41,36.22,36.41,7300.0,30.1223,30.2136,30.0559,30.2136,7300.0
2011-12-07 11:00:00,36.41,36.68,36.37,36.68,12900.0,30.2136,30.4376,30.1804,30.4376,12900.0
2011-12-07 11:30:00,36.68,36.84,36.68,36.82,8200.0,30.4376,30.5704,30.4376,30.5538,8200.0
2011-12-07 12:00:00,36.84,37.25,36.84,37.23,18100.0,30.5704,30.9106,30.5704,30.894,18100.0
2011-12-07 12:30:00,37.19,37.28,37.09,37.24,14000.0,30.8608,30.9355,30.7778,30.9023,14000.0
2011-12-07 13:00:00,37.23,37.23,36.99,37.13,8500.0,30.894,30.894,30.6948,30.811,8500.0
2011-12-07 13:30:00,37.15,37.15,36.79,36.89,45100.0,30.8276,30.8276,30.5289,30.6119,45100.0
2011-12-07 14:00:00,36.91,36.91,36.67,36.8,8200.0,30.6285,30.6285,30.4293,30.5372,8200.0
2011-12-07 14:30:00,36.8,36.84,36.59,36.7,37200.0,30.5372,30.5704,30.3629,30.4542,37200.0
2011-12-07 15:00:00,36.66,37.06,36.65,37.03,41400.0,30.421,30.7529,30.4127,30.728,41400.0
2011-12-07 15:30:00,37.07,37.36,37.05,37.13,67100.0,30.7612,31.0019,30.7446,30.811,67100.0
2011-12-08 09:30:00,36.8,37.02,36.4,36.81,22500.0,30.5372,30.7197,30.2053,30.5455,22500.0
2011-12-08 10:00:00,36.73,36.81,36.6,36.64,43000.0,30.4791,30.5455,30.3712,30.4044,43000.0
2011-12-08 10:30:00,36.63,36.94,36.62,36.75,23400.0,30.3961,30.6534,30.3878,30.4957,23400.0
2011-12-08 11:00:00,36.64,36.7,36.4,36.5,20900.0,30.4044,30.4542,30.2053,30.2882,20900.0
2011-12-08 11:30:00,36.47,36.69,36.45,36.56,32600.0,30.2633,30.4459,30.2467,30.338,32600.0
2011-12-08 12:00:00,36.55,36.7,36.45,36.52,21600.0,30.3297,30.4542,30.2467,30.3048,21600.0
2011-12-08 12:30:00,36.5,36.55,36.35,36.38,16500.0,30.2882,30.3297,30.1638,30.1887,16500.0
2011-12-08 13:00:00,36.37,36.37,36.03,36.25,37000.0,30.1804,30.1804,29.8982,30.0808,37000.0
2011-12-08 13:30:00,36.22,36.3,36.14,36.3,10100.0,30.0559,30.1223,29.9895,30.1223,10100.0
2011-12-08 14:00:00,36.28,36.36,36.18,36.27,24200.0,30.1057,30.1721,30.0227,30.0974,24200.0
2011-12-08 14:30:00,36.25,36.37,36.13,36.16,21800.0,30.0808,30.1804,29.9812,30.0061,21800.0
2011-12-08 15:00:00,36.16,36.36,36.15,36.33,30400.0,30.0061,30.1721,29.9978,30.1472,30400.0
2011-12-08 15:30:00,36.28,36.52,35.93,36.11,92000.0,30.1057,30.3048,29.8152,29.9646,92000.0
2011-12-09 09:30:00,36.24,38.36,36.24,36.5,22800.0,30.0725,31.8317,30.0725,30.2882,22800.0
2011-12-09 10:00:00,36.5,36.72,36.46,36.52,23600.0,30.2882,30.4708,30.255,30.3048,23600.0
2011-12-09 10:30:00,36.54,36.72,36.41,36.71,28900.0,30.3214,30.4708,30.2136,30.4625,28900.0
2011-12-09 11:00:00,36.74,36.76,36.55,36.73,40800.0,30.4874,30.504,30.3297,30.4791,40800.0
2011-12-09 11:30:00,36.74,36.86,36.66,36.68,12800.0,30.4874,30.587,30.421,30.4376,12800.0
2011-12-09 12:00:00,36.7,36.72,36.63,36.66,16400.0,30.4542,30.4708,30.3961,30.421,16400.0
2011-12-09 12:30:00,36.66,36.84,36.64,36.74,11800.0,30.421,30.5704,30.4044,30.4874,11800.0
2011-12-09 13:00:00,36.77,36.94,36.72,36.94,25600.0,30.5123,30.6534,30.4708,30.6534,25600.0
2011-12-09 13:30:00,36.94,36.95,36.87,36.87,2400.0,30.6534,30.6617,30.5953,30.5953,2400.0
2011-12-09 14:00:00,36.87,37.0,36.81,36.98,15200.0,30.5953,30.7031,30.5455,30.6865,15200.0
2011-12-09 14:30:00,36.99,37.17,36.95,37.06,32400.0,30.6948,30.8442,30.6617,30.7529,32400.0
2011-12-09 15:00:00,37.04,37.13,36.95,37.11,13800.0,30.7363,30.811,30.6617,30.7944,13800.0
2011-12-09 15:30:00,37.1,37.26,36.99,37.07,42000.0,30.7861,30.9189,30.6948,30.7612,42000.0
2011-12-12 09:30:00,36.96,36.96,36.21,36.31,16900.0,30.67,30.67,30.0476,30.1306,16900.0
2011-12-12 10:00:00,36.29,36.3,36.06,36.09,5100.0,30.114,30.1223,29.9231,29.948,5100.0
2011-12-12 10:30:00,36.12,36.21,36.0,36.17,26100.0,29.9729,30.0476,29.8733,30.0144,26100.0
2011-12-12 11:00:00,36.14,36.34,36.1,36.21,10800.0,29.9895,30.1555,29.9563,30.0476,10800.0
2011-12-12 11:30:00,36.24,36.25,36.01,36.16,20600.0,30.0725,30.0808,29.8816,30.0061,20600.0
2011-12-12 12:00:00,36.16,36.2,36.08,36.17,26800.0,30.0061,30.0393,29.9397,30.0144,26800.0
2011-12-12 12:30:00,36.16,36.18,36.1,36.18,12400.0,30.0061,30.0227,29.9563,30.0227,12400.0
2011-12-12 13:00:00,36.16,36.19,36.1,36.19,5100.0,30.0061,30.031,29.9563,30.031,5100.0
2011-12-12 13:30:00,36.18,36.21,36.14,36.18,10400.0,30.0227,30.0476,29.9895,30.0227,10400.0
2011-12-12 14:00:00,36.15,36.21,36.08,36.08,12200.0,29.9978,30.0476,29.9397,29.9397,12200.0
2011-12-12 14:30:00,36.1,36.23,36.02,36.23,27800.0,29.9563,30.0642,29.8899,30.0642,27800.0
2011-12-12 15:00:00,36.21,36.49,36.15,36.45,44000.0,30.0476,30.2799,29.9978,30.2467,44000.0
2011-12-12 15:30:00,36.43,36.66,36.39,36.6,66800.0,30.2302,30.421,30.197,30.3712,66800.0
2011-12-13 09:30:00,36.93,36.98,36.82,36.9,12200.0,30.6451,30.6865,30.5538,30.6202,12200.0
2011-12-13 10:00:00,36.94,37.11,36.91,37.05,28600.0,30.6534,30.7944,30.6285,30.7446,28600.0
2011-12-13 10:30:00,37.05,37.14,36.8,36.9,17200.0,30.7446,30.8193,30.5372,30.6202,17200.0
2011-12-13 11:00:00,36.87,36.87,36.75,36.83,26200.0,30.5953,30.5953,30.4957,30.5621,26200.0
2011-12-13 11:30:00,36.81,37.0,36.77,36.87,39400.0,30.5455,30.7031,30.5123,30.5953,39400.0
2011-12-13 12:00:00,36.86,36.88,36.84,36.85,9600.0,30.587,30.6036,30.5704,30.5787,9600.0
2011-12-13 12:30:00,36.86,36.94,36.82,36.94,20500.0,30.587,30.6534,30.5538,30.6534,20500.0
2011-12-13 13:00:00,36.93,36.94,36.84,36.91,21500.0,30.6451,30.6534,30.5704,30.6285,21500.0
2011-12-13 13:30:00,36.9,37.04,36.87,36.99,20500.0,30.6202,30.7363,30.5953,30.6948,20500.0
2011-12-13 14:00:00,36.99,37.17,36.69,36.79,20300.0,30.6948,30.8442,30.4459,30.5289,20300.0
2011-12-13 14:30:00,36.77,36.77,36.55,36.58,23600.0,30.5123,30.5123,30.3297,30.3546,23600.0
2011-12-13 15:00:00,36.63,36.65,36.08,36.19,44800.0,30.3961,30.4127,29.9397,30.031,44800.0
2011-12-13 15:30:00,36.2,36.28,36.03,36.25,113000.0,30.0393,30.1057,29.8982,30.0808,113000.0
2011-12-14 09:30:00,35.69,35.99,35.67,35.78,40700.0,29.6161,29.865,29.5995,29.6908,40700.0
2011-12-14 10:00:00,35.76,35.8,35.61,35.7,36000.0,29.6742,29.7074,29.5497,29.6244,36000.0
2011-12-14 10:30:00,35.74,35.78,35.47,35.47,21600.0,29.6576,29.6908,29.4335,29.4335,21600.0
2011-12-14 11:00:00,35.48,35.54,35.46,35.5,20100.0,29.4418,29.4916,29.4252,29.4584,20100.0
2011-12-14 11:30:00,35.49,35.5,35.39,35.46,45000.0,29.4501,29.4584,29.3671,29.4252,45000.0
2011-12-14 12:00:00,35.46,35.49,35.3,35.3,23700.0,29.4252,29.4501,29.2925,29.2925,23700.0
2011-12-14 12:30:00,35.35,35.53,35.3,35.47,19700.0,29.334,29.4833,29.2925,29.4335,19700.0
2011-12-14 13:00:00,35.5,35.79,35.44,35.79,33000.0,29.4584,29.6991,29.4086,29.6991,33000.0
2011-12-14 13:30:00,35.8,35.8,35.52,35.59,34800.0,29.7074,29.7074,29.475,29.5331,34800.0
2011-12-14 14:00:00,35.57,35.66,35.45,35.61,22100.0,29.5165,29.5912,29.4169,29.5497,22100.0
2011-12-14 14:30:00,35.63,35.66,35.49,35.66,62800.0,29.5663,29.5912,29.4501,29.5912,62800.0
2011-12-14 15:00:00,35.62,35.65,35.43,35.54,58800.0,29.558,29.5829,29.4003,29.4916,58800.0
2011-12-14 15:30:00,35.58,35.59,35.41,35.49,74100.0,29.5248,29.5331,29.3837,29.4501,74100.0
2011-12-15 09:30:00,35.88,35.92,35.56,35.6,15200.0,29.7738,29.8069,29.5082,29.5414,15200.0
2011-12-15 10:00:00,35.62,35.74,35.33,35.39,39700.0,29.558,29.6576,29.3174,29.3671,39700.0
2011-12-15 10:30:00,35.33,35.37,35.13,35.18,16400.0,29.3174,29.3505,29.1514,29.1929,16400.0
2011-12-15 11:00:00,35.23,35.41,35.18,35.41,8900.0,29.2344,29.3837,29.1929,29.3837,8900.0
2011-12-15 11:30:00,35.44,35.46,35.3,35.34,43700.0,29.4086,29.4252,29.2925,29.3257,43700.0
2011-12-15 12:00:00,35.38,35.54,35.33,35.49,21500.0,29.3588,29.4916,29.3174,29.4501,21500.0
2011-12-15 12:30:00,35.48,35.58,35.45,35.5,21400.0,29.4418,29.5248,29.4169,29.4584,21400.0
2011-12-15 13:00:00,35.52,35.62,35.49,35.54,13500.0,29.475,29.558,29.4501,29.4916,13500.0
2011-12-15 13:30:00,35.51,35.75,35.49,35.67,27700.0,29.4667,29.6659,29.4501,29.5995,27700.0
2011-12-15 14:00:00,35.65,35.72,35.6,35.61,10900.0,29.5829,29.641,29.5414,29.5497,10900.0
2011-12-15 14:30:00,35.6,35.7,35.55,35.58,28000.0,29.5414,29.6244,29.4999,29.5248,28000.0
2011-12-15 15:00:00,35.58,35.65,35.51,35.58,85700.0,29.5248,29.5829,29.4667,29.5248,85700.0
2011-12-15 15:30:00,35.55,35.67,35.54,35.6,73200.0,29.4999,29.5995,29.4916,29.5414,73200.0
2011-12-16 09:30:00,36.14,36.45,35.84,36.37,152000.0,29.9895,30.2467,29.7406,30.1804,152000.0
2011-12-16 10:00:00,36.38,36.68,36.35,36.54,24400.0,30.1887,30.4376,30.1638,30.3214,24400.0
2011-12-16 10:30:00,36.55,36.58,36.41,36.45,35200.0,30.3297,30.3546,30.2136,30.2467,35200.0
2011-12-16 11:00:00,36.46,36.49,36.19,36.25,48200.0,30.255,30.2799,30.031,30.0808,48200.0
2011-12-16 11:30:00,36.24,36.29,35.97,36.02,17500.0,30.0725,30.114,29.8484,29.8899,17500.0
2011-12-16 12:00:00,35.97,36.03,35.79,35.89,12100.0,29.8484,29.8982,29.6991,29.7821,12100.0
2011-12-16 12:30:00,35.87,35.95,35.66,35.88,25400.0,29.7655,29.8318,29.5912,29.7738,25400.0
2011-12-16 13:00:00,35.87,36.07,35.87,35.96,24600.0,29.7655,29.9314,29.7655,29.8401,24600.0
2011-12-16 13:30:00,35.98,36.11,35.84,35.87,25900.0,29.8567,29.9646,29.7406,29.7655,25900.0
2011-12-16 14:00:00,35.87,35.91,35.62,35.65,17800.0,29.7655,29.7986,29.558,29.5829,17800.0
2011-12-16 14:30:00,35.64,35.72,35.59,35.6,98200.0,29.5746,29.641,29.5331,29.5414,98200.0
2011-12-16 15:00:00,35.6,35.67,35.52,35.56,46900.0,29.5414,29.5995,29.475,29.5082,46900.0
2011-12-16 15:30:00,35.58,35.75,35.49,35.71,185300.0,29.5248,29.6659,29.4501,29.6327,185300.0
2011-12-19 09:30:00,35.98,36.27,35.81,36.0,14200.0,29.8567,30.0974,29.7157,29.8733,14200.0
2011-12-19 10:00:00,36.01,36.1,35.82,35.89,22000.0,29.8816,29.9563,29.724,29.7821,22000.0
2011-12-19 10:30:00,35.92,36.0,35.6,35.64,25700.0,29.8069,29.8733,29.5414,29.5746,25700.0
2011-12-19 11:00:00,35.66,35.7,35.32,35.5,49900.0,29.5912,29.6244,29.3091,29.4584,49900.0
2011-12-19 11:30:00,35.55,35.55,35.09,35.31,16000.0,29.4999,29.4999,29.1182,29.3008,16000.0
2011-12-19 12:00:00,35.31,35.47,35.26,35.45,11200.0,29.3008,29.4335,29.2593,29.4169,11200.0
2011-12-19 12:30:00,35.45,35.56,35.34,35.46,18200.0,29.4169,29.5082,29.3257,29.4252,18200.0
2011-12-19 13:00:00,35.49,35.49,35.3,35.34,28900.0,29.4501,29.4501,29.2925,29.3257,28900.0
2011-12-19 13:30:00,35.37,35.49,35.3,35.39,15000.0,29.3505,29.4501,29.2925,29.3671,15000.0
2011-12-19 14:00:00,35.41,35.41,35.3,35.31,32300.0,29.3837,29.3837,29.2925,29.3008,32300.0
2011-12-19 14:30:00,35.34,35.44,35.3,35.41,24900.0,29.3257,29.4086,29.2925,29.3837,24900.0
2011-12-19 15:00:00,35.4,35.49,35.09,35.18,58200.0,29.3754,29.4501,29.1182,29.1929,58200.0
2011-12-19 15:30:00,35.22,35.22,34.99,35.11,103300.0,29.2261,29.2261,29.0352,29.1348,103300.0
2011-12-20 09:30:00,35.88,36.08,35.77,36.07,24900.0,29.7738,29.9397,29.6825,29.9314,24900.0
2011-12-20 10:00:00,36.07,36.22,35.92,36.21,41200.0,29.9314,30.0559,29.8069,30.0476,41200.0
2011-12-20 10:30:00,36.28,36.28,36.13,36.18,29400.0,30.1057,30.1057,29.9812,30.0227,29400.0
2011-12-20 11:00:00,36.2,36.48,36.17,36.35,38500.0,30.0393,30.2716,30.0144,30.1638,38500.0
2011-12-20 11:30:00,36.35,36.42,36.24,36.33,31400.0,30.1638,30.2219,30.0725,30.1472,31400.0
2011-12-20 12:00:00,36.35,36.38,36.22,36.34,17900.0,30.1638,30.1887,30.0559,30.1555,17900.0
2011-12-20 12:30:00,36.33,36.36,36.26,36.3,12400.0,30.1472,30.1721,30.0891,30.1223,12400.0
2011-12-20 13:00:00,36.33,36.38,36.26,36.28,12200.0,30.1472,30.1887,30.0891,30.1057,12200.0
2011-12-20 13:30:00,36.28,36.29,36.2,36.2,14800.0,30.1057,30.114,30.0393,30.0393,14800.0
2011-12-20 14:00:00,36.2,36.23,36.13,36.2,18000.0,30.0393,30.0642,29.9812,30.0393,18000.0
2011-12-20 14:30:00,36.2,36.55,36.18,36.52,88700.0,30.0393,30.3297,30.0227,30.3048,88700.0
2011-12-20 15:00:00,36.51,36.65,36.33,36.4,67900.0,30.2965,30.4127,30.1472,30.2053,67900.0
2011-12-20 15:30:00,36.41,36.42,36.22,36.29,115600.0,30.2136,30.2219,30.0559,30.114,115600.0
2011-12-21 09:30:00,36.29,36.29,35.76,35.81,13800.0,30.114,30.114,29.6742,29.7157,13800.0
2011-12-21 10:00:00,35.76,36.2,35.63,36.09,16400.0,29.6742,30.0393,29.5663,29.948,16400.0
2011-12-21 10:30:00,36.12,36.22,35.74,35.86,13700.0,29.9729,30.0559,29.6576,29.7572,13700.0
2011-12-21 11:00:00,35.85,35.85,35.68,35.71,64800.0,29.7489,29.7489,29.6078,29.6327,64800.0
2011-12-21 11:30:00,35.77,35.83,35.7,35.77,13600.0,29.6825,29.7323,29.6244,29.6825,13600.0
2011-12-21 12:00:00,35.79,35.81,35.51,35.51,13600.0,29.6991,29.7157,29.4667,29.4667,13600.0
2011-12-21 12:30:00,35.56,35.72,35.53,35.72,25000.0,29.5082,29.641,29.4833,29.641,25000.0
2011-12-21 13:00:00,35.75,35.84,35.71,35.75,8200.0,29.6659,29.7406,29.6327,29.6659,8200.0
2011-12-21 13:30:00,35.76,35.91,35.7,35.88,14900.0,29.6742,29.7986,29.6244,29.7738,14900.0
2011-12-21 14:00:00,35.9,36.0,35.89,35.96,42100.0,29.7903,29.8733,29.7821,29.8401,42100.0
2011-12-21 14:30:00,35.97,36.01,35.86,35.96,23200.0,29.8484,29.8816,29.7572,29.8401,23200.0
2011-12-21 15:00:00,35.97,36.15,35.93,36.04,40700.0,29.8484,29.9978,29.8152,29.9065,40700.0
2011-12-21 15:30:00,36.05,36.21,35.99,36.07,104100.0,29.9148,30.0476,29.865,29.9314,104100.0
2011-12-22 09:30:00,36.23,36.45,36.17,36.38,14900.0,30.0642,30.2467,30.0144,30.1887,14900.0
2011-12-22 10:00:00,36.41,36.48,36.26,36.38,18200.0,30.2136,30.2716,30.0891,30.1887,18200.0
2011-12-22 10:30:00,36.35,36.35,36.04,36.1,20600.0,30.1638,30.1638,29.9065,29.9563,20600.0
2011-12-22 11:00:00,36.12,36.16,35.96,35.98,23000.0,29.9729,30.0061,29.8401,29.8567,23000.0
2011-12-22 11:30:00,35.98,36.09,35.93,36.0,12500.0,29.8567,29.948,29.8152,29.8733,12500.0
2011-12-22 12:00:00,36.0,36.14,35.98,36.14,19200.0,29.8733,29.9895,29.8567,29.9895,19200.0
2011-12-22 12:30:00,36.13,36.16,36.04,36.09,14100.0,29.9812,30.0061,29.9065,29.948,14100.0
2011-12-22 13:00:00,36.11,36.31,36.1,36.3,22400.0,29.9646,30.1306,29.9563,30.1223,22400.0
2011-12-22 13:30:00,36.32,36.44,36.3,36.37,14500.0,30.1389,30.2384,30.1223,30.1804,14500.0
2011-12-22 14:00:00,36.35,36.39,36.3,36.36,15200.0,30.1638,30.197,30.1223,30.1721,15200.0
2011-12-22 14:30:00,36.36,36.36,36.19,36.24,28900.0,30.1721,30.1721,30.031,30.0725,28900.0
2011-12-22 15:00:00,36.25,36.35,36.2,36.35,25100.0,30.0808,30.1638,30.0393,30.1638,25100.0
2011-12-22 15:30:00,36.34,36.38,36.21,36.21,121200.0,30.1555,30.1887,30.0476,30.0476,121200.0
2011-12-23 09:30:00,36.43,36.44,36.25,36.34,10400.0,30.2302,30.2384,30.0808,30.1555,10400.0
2011-12-23 10:00:00,36.35,36.35,36.19,36.26,13600.0,30.1638,30.1638,30.031,30.0891,13600.0
2011-12-23 10:30:00,36.26,36.31,36.24,36.26,10000.0,30.0891,30.1306,30.0725,30.0891,10000.0
2011-12-23 11:00:00,36.26,36.35,36.24,36.34,22700.0,30.0891,30.1638,30.0725,30.1555,22700.0
2011-12-23 11:30:00,36.33,36.38,36.29,36.32,12300.0,30.1472,30.1887,30.114,30.1389,12300.0
2011-12-23 12:00:00,36.34,36.46,36.31,36.42,12900.0,30.1555,30.255,30.1306,30.2219,12900.0
2011-12-23 12:30:00,36.45,36.5,36.44,36.49,5000.0,30.2467,30.2882,30.2384,30.2799,5000.0
2011-12-23 13:00:00,36.49,36.5,36.46,36.48,3600.0,30.2799,30.2882,30.255,30.2716,3600.0
2011-12-23 13:30:00,36.5,36.52,36.48,36.51,4700.0,30.2882,30.3048,30.2716,30.2965,4700.0
2011-12-23 14:00:00,36.55,36.59,36.51,36.54,54700.0,30.3297,30.3629,30.2965,30.3214,54700.0
2011-12-23 14:30:00,36.53,36.57,36.53,36.55,4900.0,30.3131,30.3463,30.3131,30.3297,4900.0
2011-12-23 15:00:00,36.56,36.57,36.48,36.48,12000.0,30.338,30.3463,30.2716,30.2716,12000.0
2011-12-23 15:30:00,36.49,36.54,36.46,36.54,26800.0,30.2799,30.3214,30.255,30.3214,26800.0
2011-12-27 09:30:00,36.37,36.57,36.29,36.49,7000.0,30.1804,30.3463,30.114,30.2799,7000.0
2011-12-27 10:00:00,36.5,36.54,36.43,36.44,2800.0,30.2882,30.3214,30.2302,30.2384,2800.0
2011-12-27 10:30:00,36.44,36.44,36.2,36.2,11900.0,30.2384,30.2384,30.0393,30.0393,11900.0
2011-12-27 11:00:00,36.22,36.34,36.21,36.3,9600.0,30.0559,30.1555,30.0476,30.1223,9600.0
2011-12-27 11:30:00,36.27,36.32,36.23,36.25,17100.0,30.0974,30.1389,30.0642,30.0808,17100.0
2011-12-27 12:00:00,36.25,36.47,36.25,36.44,36100.0,30.0808,30.2633,30.0808,30.2384,36100.0
2011-12-27 12:30:00,36.44,36.45,36.4,36.41,10200.0,30.2384,30.2467,30.2053,30.2136,10200.0
2011-12-27 13:00:00,36.41,36.41,36.31,36.36,6300.0,30.2136,30.2136,30.1306,30.1721,6300.0
2011-12-27 13:30:00,36.38,36.65,36.37,36.59,19700.0,30.1887,30.4127,30.1804,30.3629,19700.0
2011-12-27 14:00:00,36.62,36.65,36.53,36.53,3900.0,30.3878,30.4127,30.3131,30.3131,3900.0
2011-12-27 14:30:00,36.53,36.54,36.44,36.48,24800.0,30.3131,30.3214,30.2384,30.2716,24800.0
2011-12-27 15:00:00,36.46,36.5,36.39,36.42,26500.0,30.255,30.2882,30.197,30.2219,26500.0
2011-12-27 15:30:00,36.42,36.42,36.24,36.24,58700.0,30.2219,30.2219,30.0725,30.0725,58700.0
2011-12-28 09:30:00,36.18,36.28,35.82,35.87,12400.0,30.0227,30.1057,29.724,29.7655,12400.0
2011-12-28 10:00:00,35.86,36.02,35.77,35.77,20700.0,29.7572,29.8899,29.6825,29.6825,20700.0
2011-12-28 10:30:00,35.78,35.81,35.66,35.7,22300.0,29.6908,29.7157,29.5912,29.6244,22300.0
2011-12-28 11:00:00,35.68,35.76,35.6,35.6,104600.0,29.6078,29.6742,29.5414,29.5414,104600.0
2011-12-28 11:30:00,35.61,35.69,35.56,35.68,19500.0,29.5497,29.6161,29.5082,29.6078,19500.0
2011-12-28 12:00:00,35.7,35.82,35.64,35.81,19400.0,29.6244,29.724,29.5746,29.7157,19400.0
2011-12-28 12:30:00,35.82,35.85,35.7,35.77,17900.0,29.724,29.7489,29.6244,29.6825,17900.0
2011-12-28 13:00:00,35.76,35.91,35.75,35.87,15200.0,29.6742,29.7986,29.6659,29.7655,15200.0
2011-12-28 13:30:00,35.88,36.01,35.88,35.98,14700.0,29.7738,29.8816,29.7738,29.8567,14700.0
2011-12-28 14:00:00,35.95,35.95,35.79,35.88,26200.0,29.8318,29.8318,29.6991,29.7738,26200.0
2011-12-28 14:30:00,35.88,35.88,35.74,35.8,27000.0,29.7738,29.7738,29.6576,29.7074,27000.0
2011-12-28 15:00:00,35.78,35.82,35.73,35.76,45700.0,29.6908,29.724,29.6493,29.6742,45700.0
2011-12-28 15:30:00,35.78,36.05,35.78,35.91,103500.0,29.6908,29.9148,29.6908,29.7986,103500.0
2011-12-29 09:30:00,36.05,36.29,35.89,36.26,12000.0,29.9148,30.114,29.7821,30.0891,12000.0
2011-12-29 10:00:00,36.26,36.47,36.26,36.38,31300.0,30.0891,30.2633,30.0891,30.1887,31300.0
2011-12-29 10:30:00,36.43,36.55,36.42,36.53,14100.0,30.2302,30.3297,30.2219,30.3131,14100.0
2011-12-29 11:00:00,36.53,36.64,36.5,36.61,15600.0,30.3131,30.4044,30.2882,30.3795,15600.0
2011-12-29 11:30:00,36.6,36.67,36.57,36.67,9400.0,30.3712,30.4293,30.3463,30.4293,9400.0
2011-12-29 12:00:00,36.67,36.75,36.66,36.71,28500.0,30.4293,30.4957,30.421,30.4625,28500.0
2011-12-29 12:30:00,36.71,36.72,36.68,36.7,30900.0,30.4625,30.4708,30.4376,30.4542,30900.0
2011-12-29 13:00:00,36.72,36.76,36.65,36.73,15200.0,30.4708,30.504,30.4127,30.4791,15200.0
2011-12-29 13:30:00,36.75,36.75,36.68,36.7,32900.0,30.4957,30.4957,30.4376,30.4542,32900.0
2011-12-29 14:00:00,36.7,36.76,36.69,36.73,15000.0,30.4542,30.504,30.4459,30.4791,15000.0
2011-12-29 14:30:00,36.73,36.78,36.71,36.76,17900.0,30.4791,30.5206,30.4625,30.504,17900.0
2011-12-29 15:00:00,36.77,36.86,36.74,36.8,45400.0,30.5123,30.587,30.4874,30.5372,45400.0
2011-12-29 15:30:00,36.8,37.05,36.8,36.97,114300.0,30.5372,30.7446,30.5372,30.6783,114300.0
2011-12-30 09:30:00,37.07,37.07,36.86,36.95,12700.0,30.7612,30.7612,30.587,30.6617,12700.0
2011-12-30 10:00:00,36.93,37.06,36.93,37.03,16800.0,30.6451,30.7529,30.6451,30.728,16800.0
2011-12-30 10:30:00,37.04,37.18,37.0,37.16,22100.0,30.7363,30.8525,30.7031,30.8359,22100.0
2011-12-30 11:00:00,37.14,37.24,37.13,37.22,10100.0,30.8193,30.9023,30.811,30.8857,10100.0
2011-12-30 11:30:00,37.22,37.25,37.18,37.2,15400.0,30.8857,30.9106,30.8525,30.8691,15400.0
2011-12-30 12:00:00,37.2,37.21,37.08,37.12,30000.0,30.8691,30.8774,30.7695,30.8027,30000.0
2011-12-30 12:30:00,37.11,37.15,37.1,37.14,12000.0,30.7944,30.8276,30.7861,30.8193,12000.0
2011-12-30 13:00:00,37.13,37.17,37.12,37.14,17200.0,30.811,30.8442,30.8027,30.8193,17200.0
2011-12-30 13:30:00,37.15,37.2,37.14,37.2,12800.0,30.8276,30.8691,30.8193,30.8691,12800.0
2011-12-30 14:00:00,37.19,37.22,37.1,37.15,43000.0,30.8608,30.8857,30.7861,30.8276,43000.0
2011-12-30 14:30:00,37.17,37.2,37.11,37.18,27300.0,30.8442,30.8691,30.7944,30.8525,27300.0
2011-12-30 15:00:00,37.19,37.27,37.19,37.19,47100.0,30.8608,30.9272,30.8608,30.8608,47100.0
2011-12-30 15:30:00,37.19,37.19,37.1,37.11,63600.0,30.8608,30.8608,30.7861,30.7944,63600.0
2012-01-03 09:30:00,38.03,38.03,37.63,37.66,30000.0,31.5579,31.5579,31.2259,31.2508,30000.0
2012-01-03 10:00:00,37.66,38.14,37.65,38.04,37600.0,31.2508,31.6491,31.2425,31.5662,37600.0
2012-01-03 10:30:00,38.06,38.09,38.01,38.03,11500.0,31.5827,31.6076,31.5413,31.5579,11500.0
2012-01-03 11:00:00,38.02,38.11,37.91,37.97,8600.0,31.5496,31.6242,31.4583,31.5081,8600.0
2012-01-03 11:30:00,37.95,37.98,37.74,37.74,10400.0,31.4915,31.5164,31.3172,31.3172,10400.0
2012-01-03 12:00:00,37.73,37.73,37.41,37.44,33000.0,31.3089,31.3089,31.0434,31.0683,33000.0
2012-01-03 12:30:00,37.45,37.45,37.18,37.29,19700.0,31.0766,31.0766,30.8525,30.9438,19700.0
2012-01-03 13:00:00,37.29,37.4,37.22,37.38,25800.0,30.9438,31.0351,30.8857,31.0185,25800.0
2012-01-03 13:30:00,37.36,37.48,37.35,37.42,16800.0,31.0019,31.1015,30.9936,31.0517,16800.0
2012-01-03 14:00:00,37.41,37.45,37.33,37.41,15600.0,31.0434,31.0766,30.977,31.0434,15600.0
2012-01-03 14:30:00,37.42,37.55,37.4,37.53,15800.0,31.0517,31.1595,31.0351,31.1429,15800.0
2012-01-03 15:00:00,37.53,37.53,37.35,37.4,28100.0,31.1429,31.1429,30.9936,31.0351,28100.0
2012-01-03 15:30:00,37.38,37.46,37.27,37.31,63900.0,31.0185,31.0849,30.9272,30.9604,63900.0
2012-01-04 09:30:00,37.13,37.28,37.04,37.22,16100.0,30.811,30.9355,30.7363,30.8857,16100.0
2012-01-04 10:00:00,37.22,37.29,37.15,37.15,8600.0,30.8857,30.9438,30.8276,30.8276,8600.0
2012-01-04 10:30:00,37.12,37.23,37.06,37.23,4100.0,30.8027,30.894,30.7529,30.894,4100.0
2012-01-04 11:00:00,37.2,37.29,37.2,37.24,8200.0,30.8691,30.9438,30.8691,30.9023,8200.0
2012-01-04 11:30:00,37.25,37.35,37.24,37.26,8300.0,30.9106,30.9936,30.9023,30.9189,8300.0
2012-01-04 12:00:00,37.25,37.42,37.24,37.4,13500.0,30.9106,31.0517,30.9023,31.0351,13500.0
2012-01-04 12:30:00,37.42,37.45,37.31,37.39,19700.0,31.0517,31.0766,30.9604,31.0268,19700.0
2012-01-04 13:00:00,37.36,37.4,37.29,37.35,6800.0,31.0019,31.0351,30.9438,30.9936,6800.0
2012-01-04 13:30:00,37.38,37.48,37.34,37.45,33100.0,31.0185,31.1015,30.9853,31.0766,33100.0
2012-01-04 14:00:00,37.44,37.44,37.31,37.37,10800.0,31.0683,31.0683,30.9604,31.0102,10800.0
2012-01-04 14:30:00,37.37,37.53,37.34,37.53,9700.0,31.0102,31.1429,30.9853,31.1429,9700.0
2012-01-04 15:00:00,37.5,37.53,37.45,37.49,14700.0,31.1181,31.1429,31.0766,31.1098,14700.0
2012-01-04 15:30:00,37.49,37.52,37.39,37.41,44200.0,31.1098,31.1346,31.0268,31.0434,44200.0
2012-01-05 09:30:00,37.17,37.17,36.85,36.87,41300.0,30.8442,30.8442,30.5787,30.5953,41300.0
2012-01-05 10:00:00,36.85,37.16,36.73,37.15,24000.0,30.5787,30.8359,30.4791,30.8276,24000.0
2012-01-05 10:30:00,37.14,37.14,36.98,37.03,10800.0,30.8193,30.8193,30.6865,30.728,10800.0
2012-01-05 11:00:00,37.03,37.37,37.03,37.36,14300.0,30.728,31.0102,30.728,31.0019,14300.0
2012-01-05 11:30:00,37.36,37.47,37.35,37.39,6800.0,31.0019,31.0932,30.9936,31.0268,6800.0
2012-01-05 12:00:00,37.41,37.5,37.39,37.49,6500.0,31.0434,31.1181,31.0268,31.1098,6500.0
2012-01-05 12:30:00,37.54,37.8,37.44,37.79,21200.0,31.1512,31.367,31.0683,31.3587,21200.0
2012-01-05 13:00:00,37.77,37.9,37.74,37.9,7000.0,31.3421,31.45,31.3172,31.45,7000.0
2012-01-05 13:30:00,37.9,37.98,37.89,37.92,46600.0,31.45,31.5164,31.4417,31.4666,46600.0
2012-01-05 14:00:00,37.9,37.9,37.81,37.85,36800.0,31.45,31.45,31.3753,31.4085,36800.0
2012-01-05 14:30:00,37.84,37.95,37.82,37.94,38700.0,31.4002,31.4915,31.3836,31.4832,38700.0
2012-01-05 15:00:00,37.92,38.0,37.87,37.95,39400.0,31.4666,31.533,31.4251,31.4915,39400.0
2012-01-05 15:30:00,37.95,38.11,37.93,38.11,75600.0,31.4915,31.6242,31.4749,31.6242,75600.0
2012-01-06 09:30:00,38.07,38.07,37.67,37.76,9200.0,31.591,31.591,31.2591,31.3338,9200.0
2012-01-06 10:00:00,37.7,37.8,37.67,37.79,4200.0,31.284,31.367,31.2591,31.3587,4200.0
2012-01-06 10:30:00,37.8,37.9,37.76,37.76,35600.0,31.367,31.45,31.3338,31.3338,35600.0
2012-01-06 11:00:00,37.83,37.95,37.78,37.8,30000.0,31.3919,31.4915,31.3504,31.367,30000.0
2012-01-06 11:30:00,37.84,37.96,37.82,37.95,9000.0,31.4002,31.4998,31.3836,31.4915,9000.0
2012-01-06 12:00:00,37.95,37.95,37.79,37.88,33400.0,31.4915,31.4915,31.3587,31.4334,33400.0
2012-01-06 12:30:00,37.93,37.94,37.8,37.85,5400.0,31.4749,31.4832,31.367,31.4085,5400.0
2012-01-06 13:00:00,37.8,37.89,37.74,37.87,16100.0,31.367,31.4417,31.3172,31.4251,16100.0
2012-01-06 13:30:00,37.87,38.05,37.83,37.95,53200.0,31.4251,31.5745,31.3919,31.4915,53200.0
2012-01-06 14:00:00,37.98,37.99,37.88,37.9,29800.0,31.5164,31.5247,31.4334,31.45,29800.0
2012-01-06 14:30:00,37.9,37.93,37.87,37.9,8800.0,31.45,31.4749,31.4251,31.45,8800.0
2012-01-06 15:00:00,37.89,38.01,37.89,38.01,26700.0,31.4417,31.5413,31.4417,31.5413,26700.0
2012-01-06 15:30:00,37.99,38.13,37.97,37.99,104800.0,31.5247,31.6408,31.5081,31.5247,104800.0
2012-01-09 09:30:00,38.17,38.28,37.91,38.03,11300.0,31.674,31.7653,31.4583,31.5579,11300.0
2012-01-09 10:00:00,37.99,38.2,37.89,38.2,13500.0,31.5247,31.6989,31.4417,31.6989,13500.0
2012-01-09 10:30:00,38.2,38.23,37.95,37.98,9600.0,31.6989,31.7238,31.4915,31.5164,9600.0
2012-01-09 11:00:00,37.99,38.02,37.72,37.79,21800.0,31.5247,31.5496,31.3006,31.3587,21800.0
2012-01-09 11:30:00,37.81,37.94,37.74,37.9,25500.0,31.3753,31.4832,31.3172,31.45,25500.0
2012-01-09 12:00:00,37.89,37.98,37.85,37.97,28900.0,31.4417,31.5164,31.4085,31.5081,28900.0
2012-01-09 12:30:00,37.99,38.07,37.98,38.05,21400.0,31.5247,31.591,31.5164,31.5745,21400.0
2012-01-09 13:00:00,38.04,38.09,38.0,38.02,15300.0,31.5662,31.6076,31.533,31.5496,15300.0
2012-01-09 13:30:00,38.02,38.04,37.97,38.0,11700.0,31.5496,31.5662,31.5081,31.533,11700.0
2012-01-09 14:00:00,38.0,38.02,37.95,38.0,21500.0,31.533,31.5496,31.4915,31.533,21500.0
2012-01-09 14:30:00,37.98,38.05,37.98,37.99,11400.0,31.5164,31.5745,31.5164,31.5247,11400.0
2012-01-09 15:00:00,38.0,38.03,37.97,38.0,37800.0,31.533,31.5579,31.5081,31.533,37800.0
2012-01-09 15:30:00,38.0,38.18,37.97,38.1,61600.0,31.533,31.6823,31.5081,31.6159,61600.0
2012-01-10 09:30:00,38.5,38.76,38.48,38.6,17000.0,31.9479,32.1636,31.9313,32.0308,17000.0
2012-01-10 10:00:00,38.62,38.75,38.5,38.57,23700.0,32.0474,32.1553,31.9479,32.006,23700.0
2012-01-10 10:30:00,38.57,38.58,38.4,38.48,38300.0,32.006,32.0143,31.8649,31.9313,38300.0
2012-01-10 11:00:00,38.48,38.51,38.31,38.37,28500.0,31.9313,31.9562,31.7902,31.84,28500.0
2012-01-10 11:30:00,38.38,38.51,38.35,38.5,36500.0,31.8483,31.9562,31.8234,31.9479,36500.0
2012-01-10 12:00:00,38.49,38.51,38.27,38.34,22200.0,31.9396,31.9562,31.757,31.8151,22200.0
2012-01-10 12:30:00,38.34,38.5,38.33,38.5,20800.0,31.8151,31.9479,31.8068,31.9479,20800.0
2012-01-10 13:00:00,38.48,38.48,38.31,38.34,16000.0,31.9313,31.9313,31.7902,31.8151,16000.0
2012-01-10 13:30:00,38.37,38.45,38.34,38.34,21100.0,31.84,31.9064,31.8151,31.8151,21100.0
2012-01-10 14:00:00,38.34,38.38,38.27,38.37,27500.0,31.8151,31.8483,31.757,31.84,27500.0
2012-01-10 14:30:00,38.38,38.54,38.37,38.51,10000.0,31.8483,31.9811,31.84,31.9562,10000.0
2012-01-10 15:00:00,38.53,38.62,38.5,38.59,18200.0,31.9728,32.0474,31.9479,32.0226,18200.0
2012-01-10 15:30:00,38.58,38.66,38.47,38.66,51000.0,32.0143,32.0806,31.923,32.0806,51000.0
2012-01-11 09:30:00,38.37,38.73,38.37,38.62,15000.0,31.9801,32.2802,31.9801,32.1885,15000.0
2012-01-11 10:00:00,38.59,38.65,38.51,38.58,10000.0,32.1635,32.2135,32.0968,32.1552,10000.0
2012-01-11 10:30:00,38.58,38.66,38.54,38.57,16200.0,32.1552,32.2219,32.1218,32.1468,16200.0
2012-01-11 11:00:00,38.54,38.61,38.5,38.54,24200.0,32.1218,32.1802,32.0885,32.1218,24200.0
2012-01-11 11:30:00,38.54,38.72,38.54,38.6,13300.0,32.1218,32.2719,32.1218,32.1718,13300.0
2012-01-11 12:00:00,38.58,38.72,38.58,38.64,21800.0,32.1552,32.2719,32.1552,32.2052,21800.0
2012-01-11 12:30:00,38.64,38.67,38.59,38.61,10200.0,32.2052,32.2302,32.1635,32.1802,10200.0
2012-01-11 13:00:00,38.63,38.73,38.59,38.68,19800.0,32.1968,32.2802,32.1635,32.2385,19800.0
2012-01-11 13:30:00,38.68,38.77,38.63,38.63,11400.0,32.2385,32.3135,32.1968,32.1968,11400.0
2012-01-11 14:00:00,38.62,38.72,38.59,38.66,10300.0,32.1885,32.2719,32.1635,32.2219,10300.0
2012-01-11 14:30:00,38.66,38.73,38.62,38.62,5500.0,32.2219,32.2802,32.1885,32.1885,5500.0
2012-01-11 15:00:00,38.64,38.7,38.6,38.65,49100.0,32.2052,32.2552,32.1718,32.2135,49100.0
2012-01-11 15:30:00,38.66,38.68,38.58,38.61,89700.0,32.2219,32.2385,32.1552,32.1802,89700.0
2012-01-12 09:30:00,38.76,38.93,38.43,38.52,15600.0,32.3052,32.4469,32.0302,32.1052,15600.0
2012-01-12 10:00:00,38.51,38.51,38.31,38.35,12700.0,32.0968,32.0968,31.9301,31.9635,12700.0
2012-01-12 10:30:00,38.36,38.36,38.15,38.33,18200.0,31.9718,31.9718,31.7968,31.9468,18200.0
2012-01-12 11:00:00,38.37,38.51,38.35,38.44,14600.0,31.9801,32.0968,31.9635,32.0385,14600.0
2012-01-12 11:30:00,38.43,38.52,38.42,38.49,8400.0,32.0302,32.1052,32.0218,32.0802,8400.0
2012-01-12 12:00:00,38.51,38.59,38.5,38.57,7400.0,32.0968,32.1635,32.0885,32.1468,7400.0
2012-01-12 12:30:00,38.58,38.59,38.5,38.56,4400.0,32.1552,32.1635,32.0885,32.1385,4400.0
2012-01-12 13:00:00,38.59,38.67,38.57,38.66,7800.0,32.1635,32.2302,32.1468,32.2219,7800.0
2012-01-12 13:30:00,38.66,38.73,38.57,38.73,6000.0,32.2219,32.2802,32.1468,32.2802,6000.0
2012-01-12 14:00:00,38.73,38.75,38.67,38.7,11700.0,32.2802,32.2969,32.2302,32.2552,11700.0
2012-01-12 14:30:00,38.74,38.91,38.71,38.88,7700.0,32.2885,32.4302,32.2635,32.4052,7700.0
2012-01-12 15:00:00,38.91,38.98,38.85,38.94,27100.0,32.4302,32.4886,32.3802,32.4552,27100.0
2012-01-12 15:30:00,38.94,38.97,38.86,38.87,33700.0,32.4552,32.4802,32.3885,32.3969,33700.0
2012-01-13 09:30:00,38.49,38.63,38.46,38.53,7800.0,32.0802,32.1968,32.0552,32.1135,7800.0
2012-01-13 10:00:00,38.53,38.54,38.08,38.3,8800.0,32.1135,32.1218,31.7384,31.9218,8800.0
2012-01-13 10:30:00,38.31,38.42,38.28,38.42,5300.0,31.9301,32.0218,31.9051,32.0218,5300.0
2012-01-13 11:00:00,38.43,38.55,38.39,38.5,5600.0,32.0302,32.1302,31.9968,32.0885,5600.0
2012-01-13 11:30:00,38.5,38.54,38.48,38.48,6400.0,32.0885,32.1218,32.0718,32.0718,6400.0
2012-01-13 12:00:00,38.5,38.56,38.45,38.45,18700.0,32.0885,32.1385,32.0468,32.0468,18700.0
2012-01-13 12:30:00,38.44,38.56,38.43,38.56,8100.0,32.0385,32.1385,32.0302,32.1385,8100.0
2012-01-13 13:00:00,38.48,38.48,38.42,38.47,4800.0,32.0718,32.0718,32.0218,32.0635,4800.0
2012-01-13 13:30:00,38.45,38.57,38.44,38.53,4800.0,32.0468,32.1468,32.0385,32.1135,4800.0
2012-01-13 14:00:00,38.53,38.64,38.45,38.62,17400.0,32.1135,32.2052,32.0468,32.1885,17400.0
2012-01-13 14:30:00,38.64,38.72,38.62,38.7,17700.0,32.2052,32.2719,32.1885,32.2552,17700.0
2012-01-13 15:00:00,38.7,38.83,38.69,38.69,12400.0,32.2552,32.3635,32.2469,32.2469,12400.0
2012-01-13 15:30:00,38.7,38.87,38.69,38.87,64500.0,32.2552,32.3969,32.2469,32.3969,64500.0
2012-01-17 09:30:00,39.21,39.51,39.16,39.25,7800.0,32.6803,32.9303,32.6386,32.7136,7800.0
2012-01-17 10:00:00,39.21,39.42,39.2,39.41,50500.0,32.6803,32.8553,32.6719,32.847,50500.0
2012-01-17 10:30:00,39.4,39.4,39.21,39.24,17000.0,32.8386,32.8386,32.6803,32.7053,17000.0
2012-01-17 11:00:00,39.26,39.32,39.26,39.3,12400.0,32.7219,32.7719,32.7219,32.7553,12400.0
2012-01-17 11:30:00,39.31,39.36,39.29,39.3,12800.0,32.7636,32.8053,32.7469,32.7553,12800.0
2012-01-17 12:00:00,39.3,39.45,39.3,39.37,11400.0,32.7553,32.8803,32.7553,32.8136,11400.0
2012-01-17 12:30:00,39.39,39.39,39.25,39.3,8500.0,32.8303,32.8303,32.7136,32.7553,8500.0
2012-01-17 13:00:00,39.31,39.45,39.3,39.44,11800.0,32.7636,32.8803,32.7553,32.872,11800.0
2012-01-17 13:30:00,39.43,39.58,39.43,39.58,11600.0,32.8636,32.9886,32.8636,32.9886,11600.0
2012-01-17 14:00:00,39.53,39.53,39.4,39.41,8800.0,32.947,32.947,32.8386,32.847,8800.0
2012-01-17 14:30:00,39.4,39.41,39.2,39.2,11200.0,32.8386,32.847,32.6719,32.6719,11200.0
2012-01-17 15:00:00,39.22,39.25,38.95,39.11,42000.0,32.6886,32.7136,32.4636,32.5969,42000.0
2012-01-17 15:30:00,39.14,39.16,39.06,39.09,26000.0,32.6219,32.6386,32.5552,32.5802,26000.0
2012-01-18 09:30:00,38.99,39.0,38.65,38.94,20200.0,32.4969,32.5052,32.2135,32.4552,20200.0
2012-01-18 10:00:00,38.99,39.24,38.99,39.22,3400.0,32.4969,32.7053,32.4969,32.6886,3400.0
2012-01-18 10:30:00,39.25,39.49,39.25,39.4,13000.0,32.7136,32.9136,32.7136,32.8386,13000.0
2012-01-18 11:00:00,39.4,39.5,39.34,39.4,16700.0,32.8386,32.922,32.7886,32.8386,16700.0
2012-01-18 11:30:00,39.42,39.5,39.32,39.32,14700.0,32.8553,32.922,32.7719,32.7719,14700.0
2012-01-18 12:00:00,39.35,39.55,39.35,39.53,6300.0,32.7969,32.9636,32.7969,32.947,6300.0
2012-01-18 12:30:00,39.54,39.65,39.48,39.51,32900.0,32.9553,33.047,32.9053,32.9303,32900.0
2012-01-18 13:00:00,39.5,39.59,39.46,39.5,14000.0,32.922,32.997,32.8886,32.922,14000.0
2012-01-18 13:30:00,39.51,39.61,39.51,39.56,5300.0,32.9303,33.0136,32.9303,32.972,5300.0
2012-01-18 14:00:00,39.55,39.67,39.5,39.65,10400.0,32.9636,33.0637,32.922,33.047,10400.0
2012-01-18 14:30:00,39.66,39.75,39.63,39.67,13200.0,33.0553,33.1303,33.0303,33.0637,13200.0
2012-01-18 15:00:00,39.69,39.69,39.51,39.52,22800.0,33.0803,33.0803,32.9303,32.9386,22800.0
2012-01-18 15:30:00,39.53,39.61,39.48,39.6,33100.0,32.947,33.0136,32.9053,33.0053,33100.0
2012-01-19 09:30:00,39.75,39.89,39.63,39.79,14700.0,33.1303,33.247,33.0303,33.1637,14700.0
2012-01-19 10:00:00,39.78,39.86,39.57,39.81,7600.0,33.1553,33.222,32.9803,33.1803,7600.0
2012-01-19 10:30:00,39.82,40.0,39.78,39.95,13000.0,33.1887,33.3387,33.1553,33.297,13000.0
2012-01-19 11:00:00,39.95,40.15,39.95,40.14,11200.0,33.297,33.4637,33.297,33.4554,11200.0
2012-01-19 11:30:00,40.18,40.3,40.15,40.24,28600.0,33.4887,33.5887,33.4637,33.5387,28600.0
2012-01-19 12:00:00,40.29,40.32,40.17,40.17,21600.0,33.5804,33.6054,33.4804,33.4804,21600.0
2012-01-19 12:30:00,40.15,40.17,40.06,40.13,23800.0,33.4637,33.4804,33.3887,33.447,23800.0
2012-01-19 13:00:00,40.13,40.21,40.12,40.21,11500.0,33.447,33.5137,33.4387,33.5137,11500.0
2012-01-19 13:30:00,40.19,40.19,40.11,40.12,13400.0,33.4971,33.4971,33.4304,33.4387,13400.0
2012-01-19 14:00:00,40.09,40.2,40.09,40.14,9200.0,33.4137,33.5054,33.4137,33.4554,9200.0
2012-01-19 14:30:00,40.13,40.13,40.03,40.05,10400.0,33.447,33.447,33.3637,33.3804,10400.0
2012-01-19 15:00:00,40.05,40.17,40.04,40.14,13100.0,33.3804,33.4804,33.372,33.4554,13100.0
2012-01-19 15:30:00,40.13,40.21,40.0,40.11,76000.0,33.447,33.5137,33.3387,33.4304,76000.0
2012-01-20 09:30:00,39.99,39.99,39.73,39.93,25700.0,33.3304,33.3304,33.1137,33.2804,25700.0
2012-01-20 10:00:00,39.92,39.97,39.88,39.94,17200.0,33.272,33.3137,33.2387,33.2887,17200.0
2012-01-20 10:30:00,39.94,39.95,39.87,39.9,15600.0,33.2887,33.297,33.2303,33.2554,15600.0
2012-01-20 11:00:00,39.91,39.92,39.69,39.71,40400.0,33.2637,33.272,33.0803,33.097,40400.0
2012-01-20 11:30:00,39.71,39.73,39.61,39.62,12500.0,33.097,33.1137,33.0136,33.022,12500.0
2012-01-20 12:00:00,39.62,39.64,39.59,39.62,6500.0,33.022,33.0387,32.997,33.022,6500.0
2012-01-20 12:30:00,39.59,39.62,39.54,39.55,8100.0,32.997,33.022,32.9553,32.9636,8100.0
2012-01-20 13:00:00,39.58,39.7,39.58,39.69,11300.0,32.9886,33.0887,32.9886,33.0803,11300.0
2012-01-20 13:30:00,39.69,39.71,39.6,39.63,14600.0,33.0803,33.097,33.0053,33.0303,14600.0
2012-01-20 14:00:00,39.6,39.62,39.51,39.51,10500.0,33.0053,33.022,32.9303,32.9303,10500.0
2012-01-20 14:30:00,39.51,39.56,39.51,39.56,7700.0,32.9303,32.972,32.9303,32.972,7700.0
2012-01-20 15:00:00,39.56,39.73,39.56,39.72,25100.0,32.972,33.1137,32.972,33.1053,25100.0
2012-01-20 15:30:00,39.72,39.94,39.71,39.77,93200.0,33.1053,33.2887,33.097,33.147,93200.0
2012-01-23 09:30:00,39.83,40.07,39.7,40.07,8100.0,33.197,33.397,33.0887,33.397,8100.0
2012-01-23 10:00:00,40.12,40.2,40.0,40.03,7100.0,33.4387,33.5054,33.3387,33.3637,7100.0
2012-01-23 10:30:00,40.01,40.01,39.91,39.93,3700.0,33.347,33.347,33.2637,33.2804,3700.0
2012-01-23 11:00:00,39.95,39.95,39.71,39.77,3600.0,33.297,33.297,33.097,33.147,3600.0
2012-01-23 11:30:00,39.78,39.78,39.41,39.48,4100.0,33.1553,33.1553,32.847,32.9053,4100.0
2012-01-23 12:00:00,39.48,39.51,39.35,39.39,24300.0,32.9053,32.9303,32.7969,32.8303,24300.0
2012-01-23 12:30:00,39.42,39.44,39.38,39.39,12000.0,32.8553,32.872,32.8219,32.8303,12000.0
2012-01-23 13:00:00,39.39,39.62,39.36,39.6,12300.0,32.8303,33.022,32.8053,33.0053,12300.0
2012-01-23 13:30:00,39.6,39.64,39.52,39.54,8800.0,33.0053,33.0387,32.9386,32.9553,8800.0
2012-01-23 14:00:00,39.57,39.59,39.47,39.52,8300.0,32.9803,32.997,32.897,32.9386,8300.0
2012-01-23 14:30:00,39.54,39.57,39.39,39.55,13100.0,32.9553,32.9803,32.8303,32.9636,13100.0
2012-01-23 15:00:00,39.56,39.63,39.5,39.63,12700.0,32.972,33.0303,32.922,33.0303,12700.0
2012-01-23 15:30:00,39.62,39.69,39.49,39.53,60200.0,33.022,33.0803,32.9136,32.947,60200.0
2012-01-24 09:30:00,39.24,39.38,38.84,39.31,12500.0,32.7053,32.8219,32.3719,32.7636,12500.0
2012-01-24 10:00:00,39.27,39.59,39.27,39.46,19300.0,32.7303,32.997,32.7303,32.8886,19300.0
2012-01-24 10:30:00,39.45,39.53,39.4,39.44,44800.0,32.8803,32.947,32.8386,32.872,44800.0
2012-01-24 11:00:00,39.43,39.52,39.39,39.5,27800.0,32.8636,32.9386,32.8303,32.922,27800.0
2012-01-24 11:30:00,39.48,39.5,39.34,39.34,17300.0,32.9053,32.922,32.7886,32.7886,17300.0
2012-01-24 12:00:00,39.34,39.43,39.28,39.4,40900.0,32.7886,32.8636,32.7386,32.8386,40900.0
2012-01-24 12:30:00,39.4,39.44,39.23,39.3,58000.0,32.8386,32.872,32.6969,32.7553,58000.0
2012-01-24 13:00:00,39.3,39.41,39.3,39.39,15700.0,32.7553,32.847,32.7553,32.8303,15700.0
2012-01-24 13:30:00,39.42,39.42,39.34,39.37,8400.0,32.8553,32.8553,32.7886,32.8136,8400.0
2012-01-24 14:00:00,39.38,39.38,39.29,39.33,10300.0,32.8219,32.8219,32.7469,32.7803,10300.0
2012-01-24 14:30:00,39.35,39.42,39.32,39.36,15500.0,32.7969,32.8553,32.7719,32.8053,15500.0
2012-01-24 15:00:00,39.33,39.4,39.31,39.4,9000.0,32.7803,32.8386,32.7636,32.8386,9000.0
2012-01-24 15:30:00,39.39,39.52,39.37,39.52,37800.0,32.8303,32.9386,32.8136,32.9386,37800.0
2012-01-25 09:30:00,39.32,39.38,39.14,39.17,25300.0,32.7719,32.8219,32.6219,32.6469,25300.0
2012-01-25 10:00:00,39.14,39.27,39.14,39.19,24500.0,32.6219,32.7303,32.6219,32.6636,24500.0
2012-01-25 10:30:00,39.16,39.31,39.05,39.31,18200.0,32.6386,32.7636,32.5469,32.7636,18200.0
2012-01-25 11:00:00,39.28,39.4,39.28,39.39,9000.0,32.7386,32.8386,32.7386,32.8303,9000.0
2012-01-25 11:30:00,39.39,39.4,39.31,39.33,16600.0,32.8303,32.8386,32.7636,32.7803,16600.0
2012-01-25 12:00:00,39.33,39.41,39.22,39.36,26400.0,32.7803,32.847,32.6886,32.8053,26400.0
2012-01-25 12:30:00,39.31,39.53,39.28,39.48,13300.0,32.7636,32.947,32.7386,32.9053,13300.0
2012-01-25 13:00:00,39.49,39.82,39.49,39.77,22900.0,32.9136,33.1887,32.9136,33.147,22900.0
2012-01-25 13:30:00,39.77,39.93,39.76,39.88,14000.0,33.147,33.2804,33.1387,33.2387,14000.0
2012-01-25 14:00:00,39.87,39.87,39.65,39.66,14900.0,33.2303,33.2303,33.047,33.0553,14900.0
2012-01-25 14:30:00,39.68,39.77,39.58,39.59,40700.0,33.072,33.147,32.9886,32.997,40700.0
2012-01-25 15:00:00,39.58,39.72,39.54,39.71,33600.0,32.9886,33.1053,32.9553,33.097,33600.0
2012-01-25 15:30:00,39.74,39.99,39.72,39.89,23200.0,33.122,33.3304,33.1053,33.247,23200.0
2012-01-26 09:30:00,40.21,40.25,40.09,40.21,12000.0,33.5137,33.5471,33.4137,33.5137,12000.0
2012-01-26 10:00:00,40.13,40.13,39.98,39.99,18200.0,33.447,33.447,33.322,33.3304,18200.0
2012-01-26 10:30:00,39.97,40.1,39.9,40.02,10600.0,33.3137,33.422,33.2554,33.3554,10600.0
2012-01-26 11:00:00,39.98,40.07,39.96,40.0,9800.0,33.322,33.397,33.3054,33.3387,9800.0
2012-01-26 11:30:00,39.99,40.11,39.99,40.02,15000.0,33.3304,33.4304,33.3304,33.3554,15000.0
2012-01-26 12:00:00,40.03,40.07,39.91,39.95,33300.0,33.3637,33.397,33.2637,33.297,33300.0
2012-01-26 12:30:00,39.93,40.0,39.93,39.98,11700.0,33.2804,33.3387,33.2804,33.322,11700.0
2012-01-26 13:00:00,39.99,40.07,39.98,40.01,7600.0,33.3304,33.397,33.322,33.347,7600.0
2012-01-26 13:30:00,40.0,40.0,39.82,39.96,8100.0,33.3387,33.3387,33.1887,33.3054,8100.0
2012-01-26 14:00:00,39.94,39.99,39.84,39.95,11000.0,33.2887,33.3304,33.2053,33.297,11000.0
2012-01-26 14:30:00,39.96,40.02,39.91,39.91,8100.0,33.3054,33.3554,33.2637,33.2637,8100.0
2012-01-26 15:00:00,39.9,39.95,39.76,39.76,10900.0,33.2554,33.297,33.1387,33.1387,10900.0
2012-01-26 15:30:00,39.77,39.95,39.77,39.94,18600.0,33.147,33.297,33.147,33.2887,18600.0
2012-01-27 09:30:00,39.77,40.15,39.77,39.99,26700.0,33.147,33.4637,33.147,33.3304,26700.0
2012-01-27 10:00:00,40.04,40.06,39.9,40.06,9800.0,33.372,33.3887,33.2554,33.3887,9800.0
2012-01-27 10:30:00,40.13,40.14,39.95,40.0,5400.0,33.447,33.4554,33.297,33.3387,5400.0
2012-01-27 11:00:00,40.12,40.2,40.1,40.1,4000.0,33.4387,33.5054,33.422,33.422,4000.0
2012-01-27 11:30:00,40.1,40.11,39.99,40.08,2500.0,33.422,33.4304,33.3304,33.4054,2500.0
2012-01-27 12:00:00,40.06,40.08,39.97,40.05,5000.0,33.3887,33.4054,33.3137,33.3804,5000.0
2012-01-27 12:30:00,40.04,40.08,39.92,39.99,13700.0,33.372,33.4054,33.272,33.3304,13700.0
2012-01-27 13:00:00,40.03,40.09,40.02,40.04,5900.0,33.3637,33.4137,33.3554,33.372,5900.0
2012-01-27 13:30:00,40.04,40.1,40.01,40.04,7400.0,33.372,33.422,33.347,33.372,7400.0
2012-01-27 14:00:00,40.04,40.06,39.96,39.98,9800.0,33.372,33.3887,33.3054,33.322,9800.0
2012-01-27 14:30:00,40.0,40.02,39.96,40.0,11700.0,33.3387,33.3554,33.3054,33.3387,11700.0
2012-01-27 15:00:00,40.02,40.02,39.91,39.91,20500.0,33.3554,33.3554,33.2637,33.2637,20500.0
2012-01-27 15:30:00,39.93,39.98,39.91,39.95,36000.0,33.2804,33.322,33.2637,33.297,36000.0
2012-01-30 09:30:00,39.67,39.75,39.35,39.4,36300.0,33.0637,33.1303,32.7969,32.8386,36300.0
2012-01-30 10:00:00,39.41,39.44,39.19,39.27,17100.0,32.847,32.872,32.6636,32.7303,17100.0
2012-01-30 10:30:00,39.24,39.41,39.24,39.31,6700.0,32.7053,32.847,32.7053,32.7636,6700.0
2012-01-30 11:00:00,39.34,39.53,39.34,39.45,37500.0,32.7886,32.947,32.7886,32.8803,37500.0
2012-01-30 11:30:00,39.45,39.57,39.45,39.56,110400.0,32.8803,32.9803,32.8803,32.972,110400.0
2012-01-30 12:00:00,39.58,39.66,39.57,39.63,12200.0,32.9886,33.0553,32.9803,33.0303,12200.0
2012-01-30 12:30:00,39.62,39.65,39.55,39.65,6100.0,33.022,33.047,32.9636,33.047,6100.0
2012-01-30 13:00:00,39.62,39.64,39.52,39.57,4000.0,33.022,33.0387,32.9386,32.9803,4000.0
2012-01-30 13:30:00,39.59,39.82,39.59,39.82,8000.0,32.997,33.1887,32.997,33.1887,8000.0
2012-01-30 14:00:00,39.81,40.12,39.81,40.05,23800.0,33.1803,33.4387,33.1803,33.3804,23800.0
2012-01-30 14:30:00,40.04,40.11,39.99,40.03,13200.0,33.372,33.4304,33.3304,33.3637,13200.0
2012-01-30 15:00:00,40.03,40.09,39.98,40.0,24800.0,33.3637,33.4137,33.322,33.3387,24800.0
2012-01-30 15:30:00,40.02,40.04,39.94,40.02,96000.0,33.3554,33.372,33.2887,33.3554,96000.0
2012-01-31 09:30:00,40.24,40.45,40.13,40.37,61600.0,33.5387,33.7138,33.447,33.6471,61600.0
2012-01-31 10:00:00,40.38,40.38,40.17,40.22,102800.0,33.6554,33.6554,33.4804,33.5221,102800.0
2012-01-31 10:30:00,40.23,40.3,39.96,39.98,44300.0,33.5304,33.5887,33.3054,33.322,44300.0
2012-01-31 11:00:00,40.0,40.16,39.98,40.13,42900.0,33.3387,33.4721,33.322,33.447,42900.0
2012-01-31 11:30:00,40.12,40.14,40.01,40.11,16200.0,33.4387,33.4554,33.347,33.4304,16200.0
2012-01-31 12:00:00,40.15,40.2,40.07,40.18,12700.0,33.4637,33.5054,33.397,33.4887,12700.0
2012-01-31 12:30:00,40.14,40.31,40.14,40.24,32100.0,33.4554,33.5971,33.4554,33.5387,32100.0
2012-01-31 13:00:00,40.23,40.31,40.2,40.31,25400.0,33.5304,33.5971,33.5054,33.5971,25400.0
2012-01-31 13:30:00,40.31,40.37,40.29,40.34,23900.0,33.5971,33.6471,33.5804,33.6221,23900.0
2012-01-31 14:00:00,40.36,40.6,40.3,40.58,49000.0,33.6387,33.8388,33.5887,33.8221,49000.0
2012-01-31 14:30:00,40.54,40.57,40.43,40.57,27600.0,33.7888,33.8138,33.6971,33.8138,27600.0
2012-01-31 15:00:00,40.55,40.57,40.48,40.54,39500.0,33.7971,33.8138,33.7388,33.7888,39500.0
2012-01-31 15:30:00,40.54,40.59,40.44,40.52,119100.0,33.7888,33.8304,33.7054,33.7721,119100.0
2012-02-01 09:30:00,40.82,40.92,40.7,40.85,26800.0,34.0221,34.1055,33.9221,34.0471,26800.0
2012-02-01 10:00:00,40.83,41.17,40.8,41.09,89000.0,34.0305,34.3139,34.0055,34.2472,89000.0
2012-02-01 10:30:00,41.1,41.36,41.06,41.29,37200.0,34.2555,34.4722,34.2222,34.4139,37200.0
2012-02-01 11:00:00,41.28,41.3,41.21,41.24,10800.0,34.4055,34.4222,34.3472,34.3722,10800.0
2012-02-01 11:30:00,41.25,41.28,41.18,41.23,35600.0,34.3805,34.4055,34.3222,34.3639,35600.0
2012-02-01 12:00:00,41.23,41.3,41.16,41.29,24400.0,34.3639,34.4222,34.3055,34.4139,24400.0
2012-02-01 12:30:00,41.3,41.33,41.19,41.23,13300.0,34.4222,34.4472,34.3305,34.3639,13300.0
2012-02-01 13:00:00,41.24,41.26,41.17,41.17,27400.0,34.3722,34.3889,34.3139,34.3139,27400.0
2012-02-01 13:30:00,41.18,41.27,41.12,41.27,40000.0,34.3222,34.3972,34.2722,34.3972,40000.0
2012-02-01 14:00:00,41.27,41.52,41.27,41.51,56200.0,34.3972,34.6056,34.3972,34.5972,56200.0
2012-02-01 14:30:00,41.53,41.55,41.27,41.31,24200.0,34.6139,34.6306,34.3972,34.4305,24200.0
2012-02-01 15:00:00,41.32,41.44,41.26,41.41,37800.0,34.4389,34.5389,34.3889,34.5139,37800.0
2012-02-01 15:30:00,41.41,41.58,41.37,41.58,118600.0,34.5139,34.6556,34.4805,34.6556,118600.0
2012-02-02 09:30:00,41.51,41.78,41.37,41.54,39800.0,34.5972,34.8223,34.4805,34.6222,39800.0
2012-02-02 10:00:00,41.55,41.7,41.52,41.59,17800.0,34.6306,34.7556,34.6056,34.6639,17800.0
2012-02-02 10:30:00,41.59,41.68,41.58,41.6,7300.0,34.6639,34.7389,34.6556,34.6722,7300.0
2012-02-02 11:00:00,41.64,41.67,41.56,41.56,12900.0,34.7056,34.7306,34.6389,34.6389,12900.0
2012-02-02 11:30:00,41.57,41.7,41.49,41.7,28700.0,34.6472,34.7556,34.5806,34.7556,28700.0
2012-02-02 12:00:00,41.67,41.74,41.64,41.72,39100.0,34.7306,34.7889,34.7056,34.7723,39100.0
2012-02-02 12:30:00,41.71,41.71,41.53,41.59,17900.0,34.7639,34.7639,34.6139,34.6639,17900.0
2012-02-02 13:00:00,41.59,41.6,41.45,41.47,23800.0,34.6639,34.6722,34.5472,34.5639,23800.0
2012-02-02 13:30:00,41.46,41.64,41.46,41.62,28100.0,34.5556,34.7056,34.5556,34.6889,28100.0
2012-02-02 14:00:00,41.63,41.63,41.55,41.6,25100.0,34.6973,34.6973,34.6306,34.6722,25100.0
2012-02-02 14:30:00,41.59,41.69,41.56,41.68,42200.0,34.6639,34.7473,34.6389,34.7389,42200.0
2012-02-02 15:00:00,41.67,41.78,41.63,41.75,80900.0,34.7306,34.8223,34.6973,34.7973,80900.0
2012-02-02 15:30:00,41.75,41.8,41.72,41.8,92700.0,34.7973,34.8389,34.7723,34.8389,92700.0
2012-02-03 09:30:00,42.36,42.45,42.09,42.41,20900.0,35.3057,35.3807,35.0806,35.3474,20900.0
2012-02-03 10:00:00,42.41,42.88,42.41,42.84,51200.0,35.3474,35.7391,35.3474,35.7057,51200.0
2012-02-03 10:30:00,42.82,42.88,42.76,42.76,27700.0,35.6891,35.7391,35.6391,35.6391,27700.0
2012-02-03 11:00:00,42.77,42.8,42.59,42.65,30400.0,35.6474,35.6724,35.4974,35.5474,30400.0
2012-02-03 11:30:00,42.63,42.78,42.62,42.74,28300.0,35.5307,35.6557,35.5224,35.6224,28300.0
2012-02-03 12:00:00,42.69,42.72,42.59,42.62,23700.0,35.5807,35.6057,35.4974,35.5224,23700.0
2012-02-03 12:30:00,42.62,42.72,42.55,42.68,30100.0,35.5224,35.6057,35.464,35.5724,30100.0
2012-02-03 13:00:00,42.68,42.68,42.58,42.62,29600.0,35.5724,35.5724,35.489,35.5224,29600.0
2012-02-03 13:30:00,42.62,42.63,42.49,42.57,24000.0,35.5224,35.5307,35.414,35.4807,24000.0
2012-02-03 14:00:00,42.58,42.69,42.58,42.6,23500.0,35.489,35.5807,35.489,35.5057,23500.0
2012-02-03 14:30:00,42.6,42.77,42.57,42.77,32500.0,35.5057,35.6474,35.4807,35.6474,32500.0
2012-02-03 15:00:00,42.75,42.77,42.65,42.71,43500.0,35.6307,35.6474,35.5474,35.5974,43500.0
2012-02-03 15:30:00,42.71,42.73,42.55,42.62,166800.0,35.5974,35.6141,35.464,35.5224,166800.0
2012-02-06 09:30:00,42.36,42.68,42.33,42.55,13900.0,35.3057,35.5724,35.2807,35.464,13900.0
2012-02-06 10:00:00,42.55,42.7,42.52,42.52,17500.0,35.464,35.5891,35.439,35.439,17500.0
2012-02-06 10:30:00,42.54,42.54,42.32,42.5,21000.0,35.4557,35.4557,35.2723,35.4224,21000.0
2012-02-06 11:00:00,42.52,42.55,42.35,42.4,11300.0,35.439,35.464,35.2973,35.339,11300.0
2012-02-06 11:30:00,42.41,42.54,42.35,42.51,25000.0,35.3474,35.4557,35.2973,35.4307,25000.0
2012-02-06 12:00:00,42.53,42.57,42.43,42.47,10300.0,35.4474,35.4807,35.364,35.3974,10300.0
2012-02-06 12:30:00,42.47,42.54,42.45,42.54,19600.0,35.3974,35.4557,35.3807,35.4557,19600.0
2012-02-06 13:00:00,42.54,42.64,42.52,42.61,12000.0,35.4557,35.5391,35.439,35.514,12000.0
2012-02-06 13:30:00,42.61,42.67,42.55,42.56,14800.0,35.514,35.5641,35.464,35.4724,14800.0
2012-02-06 14:00:00,42.56,42.67,42.56,42.65,21100.0,35.4724,35.5641,35.4724,35.5474,21100.0
2012-02-06 14:30:00,42.65,42.69,42.58,42.63,66000.0,35.5474,35.5807,35.489,35.5307,66000.0
2012-02-06 15:00:00,42.63,42.65,42.6,42.63,25500.0,35.5307,35.5474,35.5057,35.5307,25500.0
2012-02-06 15:30:00,42.63,42.73,42.61,42.7,64200.0,35.5307,35.6141,35.514,35.5891,64200.0
2012-02-07 09:30:00,41.88,42.14,38.05,42.0,80900.0,34.9056,35.1223,31.7134,35.0056,80900.0
2012-02-07 10:00:00,42.05,42.35,42.03,42.32,32300.0,35.0473,35.2973,35.0306,35.2723,32300.0
2012-02-07 10:30:00,42.33,42.37,41.97,42.35,42000.0,35.2807,35.314,34.9806,35.2973,42000.0
2012-02-07 11:00:00,42.34,42.37,42.3,42.34,25800.0,35.289,35.314,35.2557,35.289,25800.0
2012-02-07 11:30:00,42.35,42.37,42.16,42.21,21300.0,35.2973,35.314,35.139,35.1807,21300.0
2012-02-07 12:00:00,42.22,42.28,42.14,42.14,22200.0,35.189,35.239,35.1223,35.1223,22200.0
2012-02-07 12:30:00,42.17,42.34,42.17,42.3,11500.0,35.1473,35.289,35.1473,35.2557,11500.0
2012-02-07 13:00:00,42.33,42.41,42.29,42.34,15600.0,35.2807,35.3474,35.2473,35.289,15600.0
2012-02-07 13:30:00,42.33,42.38,42.26,42.33,12700.0,35.2807,35.3224,35.2223,35.2807,12700.0
2012-02-07 14:00:00,42.34,42.41,42.32,42.38,12900.0,35.289,35.3474,35.2723,35.3224,12900.0
2012-02-07 14:30:00,42.36,42.37,42.26,42.28,17300.0,35.3057,35.314,35.2223,35.239,17300.0
2012-02-07 15:00:00,42.3,42.31,42.22,42.22,56400.0,35.2557,35.264,35.189,35.189,56400.0
2012-02-07 15:30:00,42.2,42.29,41.97,42.09,112600.0,35.1723,35.2473,34.9806,35.0806,112600.0
2012-02-08 09:30:00,42.3,42.4,41.95,42.18,52800.0,35.2557,35.339,34.964,35.1557,52800.0
2012-02-08 10:00:00,42.19,42.33,42.14,42.17,35100.0,35.164,35.2807,35.1223,35.1473,35100.0
2012-02-08 10:30:00,42.17,42.17,41.89,41.96,52900.0,35.1473,35.1473,34.914,34.9723,52900.0
2012-02-08 11:00:00,41.99,42.0,41.79,41.86,18600.0,34.9973,35.0056,34.8306,34.8889,18600.0
2012-02-08 11:30:00,41.84,41.89,41.72,41.85,33600.0,34.8723,34.914,34.7723,34.8806,33600.0
2012-02-08 12:00:00,41.85,42.03,41.84,42.02,36800.0,34.8806,35.0306,34.8723,35.0223,36800.0
2012-02-08 12:30:00,42.03,42.08,42.01,42.08,16200.0,35.0306,35.0723,35.014,35.0723,16200.0
2012-02-08 13:00:00,42.09,42.12,41.99,42.0,20800.0,35.0806,35.1057,34.9973,35.0056,20800.0
2012-02-08 13:30:00,41.99,42.01,41.85,41.87,36200.0,34.9973,35.014,34.8806,34.8973,36200.0
2012-02-08 14:00:00,41.85,41.92,41.8,41.86,35900.0,34.8806,34.939,34.8389,34.8889,35900.0
2012-02-08 14:30:00,41.89,41.93,41.85,41.89,34700.0,34.914,34.9473,34.8806,34.914,34700.0
2012-02-08 15:00:00,41.88,41.9,41.73,41.75,53900.0,34.9056,34.9223,34.7806,34.7973,53900.0
2012-02-08 15:30:00,41.75,41.79,41.68,41.75,72500.0,34.7973,34.8306,34.7389,34.7973,72500.0
2012-02-09 09:30:00,41.69,41.94,41.65,41.8,47000.0,34.7473,34.9556,34.7139,34.8389,47000.0
2012-02-09 10:00:00,41.82,41.93,41.66,41.75,30300.0,34.8556,34.9473,34.7223,34.7973,30300.0
2012-02-09 10:30:00,41.79,42.03,41.75,42.03,28400.0,34.8306,35.0306,34.7973,35.0306,28400.0
2012-02-09 11:00:00,42.0,42.05,41.96,41.98,36200.0,35.0056,35.0473,34.9723,34.989,36200.0
2012-02-09 11:30:00,41.98,42.03,41.85,41.93,112000.0,34.989,35.0306,34.8806,34.9473,112000.0
2012-02-09 12:00:00,41.95,42.14,41.94,42.09,23000.0,34.964,35.1223,34.9556,35.0806,23000.0
2012-02-09 12:30:00,42.1,42.26,42.08,42.24,10500.0,35.089,35.2223,35.0723,35.2057,10500.0
2012-02-09 13:00:00,42.27,42.45,42.24,42.45,14600.0,35.2307,35.3807,35.2057,35.3807,14600.0
2012-02-09 13:30:00,42.45,42.5,42.37,42.47,19200.0,35.3807,35.4224,35.314,35.3974,19200.0
2012-02-09 14:00:00,42.48,42.52,42.43,42.46,20000.0,35.4057,35.439,35.364,35.389,20000.0
2012-02-09 14:30:00,42.47,42.49,42.41,42.43,12700.0,35.3974,35.414,35.3474,35.364,12700.0
2012-02-09 15:00:00,42.41,42.57,42.39,42.57,21000.0,35.3474,35.4807,35.3307,35.4807,21000.0
2012-02-09 15:30:00,42.56,42.56,42.39,42.53,56100.0,35.4724,35.4724,35.3307,35.4474,56100.0
2012-02-10 09:30:00,41.89,41.98,41.44,41.5,101200.0,34.914,34.989,34.5389,34.5889,101200.0
2012-02-10 10:00:00,41.48,41.55,41.39,41.48,22500.0,34.5722,34.6306,34.4972,34.5722,22500.0
2012-02-10 10:30:00,41.48,41.55,41.47,41.5,41200.0,34.5722,34.6306,34.5639,34.5889,41200.0
2012-02-10 11:00:00,41.51,41.72,41.5,41.65,21700.0,34.5972,34.7723,34.5889,34.7139,21700.0
2012-02-10 11:30:00,41.64,41.7,41.61,41.65,27000.0,34.7056,34.7556,34.6806,34.7139,27000.0
2012-02-10 12:00:00,41.66,41.68,41.59,41.61,18700.0,34.7223,34.7389,34.6639,34.6806,18700.0
2012-02-10 12:30:00,41.62,41.85,41.61,41.83,28500.0,34.6889,34.8806,34.6806,34.8639,28500.0
2012-02-10 13:00:00,41.84,41.9,41.77,41.77,23900.0,34.8723,34.9223,34.8139,34.8139,23900.0
2012-02-10 13:30:00,41.76,41.76,41.56,41.56,28300.0,34.8056,34.8056,34.6389,34.6389,28300.0
2012-02-10 14:00:00,41.55,41.72,41.55,41.7,25900.0,34.6306,34.7723,34.6306,34.7556,25900.0
2012-02-10 14:30:00,41.7,41.78,41.59,41.61,52600.0,34.7556,34.8223,34.6639,34.6806,52600.0
2012-02-10 15:00:00,41.61,41.61,41.43,41.44,101400.0,34.6806,34.6806,34.5306,34.5389,101400.0
2012-02-10 15:30:00,41.44,41.59,41.37,41.54,114700.0,34.5389,34.6639,34.4805,34.6222,114700.0
2012-02-13 09:30:00,42.0,42.31,41.87,42.0,64000.0,35.0056,35.264,34.8973,35.0056,64000.0
2012-02-13 10:00:00,42.02,42.16,41.83,41.92,48600.0,35.0223,35.139,34.8639,34.939,48600.0
2012-02-13 10:30:00,41.94,42.03,41.8,42.02,36000.0,34.9556,35.0306,34.8389,35.0223,36000.0
2012-02-13 11:00:00,42.02,42.04,41.97,42.03,37500.0,35.0223,35.039,34.9806,35.0306,37500.0
2012-02-13 11:30:00,42.03,42.04,41.96,41.98,27400.0,35.0306,35.039,34.9723,34.989,27400.0
2012-02-13 12:00:00,41.99,42.14,41.99,42.02,30300.0,34.9973,35.1223,34.9973,35.0223,30300.0
2012-02-13 12:30:00,42.0,42.13,41.93,42.08,64900.0,35.0056,35.114,34.9473,35.0723,64900.0
2012-02-13 13:00:00,42.08,42.18,42.08,42.16,23800.0,35.0723,35.1557,35.0723,35.139,23800.0
2012-02-13 13:30:00,42.16,42.18,42.13,42.14,16500.0,35.139,35.1557,35.114,35.1223,16500.0
2012-02-13 14:00:00,42.15,42.17,42.13,42.15,24600.0,35.1307,35.1473,35.114,35.1307,24600.0
2012-02-13 14:30:00,42.18,42.31,42.17,42.31,14300.0,35.1557,35.264,35.1473,35.264,14300.0
2012-02-13 15:00:00,42.3,42.47,42.3,42.47,24600.0,35.2557,35.3974,35.2557,35.3974,24600.0
2012-02-13 15:30:00,42.46,42.5,42.34,42.48,61100.0,35.389,35.4224,35.289,35.4057,61100.0
2012-02-14 09:30:00,42.22,42.58,42.14,42.49,31500.0,35.189,35.489,35.1223,35.414,31500.0
2012-02-14 10:00:00,42.52,42.66,42.38,42.66,33700.0,35.439,35.5557,35.3224,35.5557,33700.0
2012-02-14 10:30:00,42.62,42.68,42.45,42.58,50400.0,35.5224,35.5724,35.3807,35.489,50400.0
2012-02-14 11:00:00,42.57,42.64,42.52,42.63,15300.0,35.4807,35.5391,35.439,35.5307,15300.0
2012-02-14 11:30:00,42.66,42.84,42.66,42.74,14200.0,35.5557,35.7057,35.5557,35.6224,14200.0
2012-02-14 12:00:00,42.75,42.77,42.62,42.66,22200.0,35.6307,35.6474,35.5224,35.5557,22200.0
2012-02-14 12:30:00,42.65,42.76,42.62,42.65,16400.0,35.5474,35.6391,35.5224,35.5474,16400.0
2012-02-14 13:00:00,42.63,42.63,42.46,42.56,11200.0,35.5307,35.5307,35.389,35.4724,11200.0
2012-02-14 13:30:00,42.56,42.68,42.56,42.61,11200.0,35.4724,35.5724,35.4724,35.514,11200.0
2012-02-14 14:00:00,42.61,42.63,42.5,42.52,14900.0,35.514,35.5307,35.4224,35.439,14900.0
2012-02-14 14:30:00,42.53,42.54,42.46,42.51,12600.0,35.4474,35.4557,35.389,35.4307,12600.0
2012-02-14 15:00:00,42.52,42.57,42.41,42.41,15400.0,35.439,35.4807,35.3474,35.3474,15400.0
2012-02-14 15:30:00,42.4,42.72,42.38,42.55,92700.0,35.339,35.6057,35.3224,35.464,92700.0
2012-02-15 09:30:00,43.14,43.15,42.54,42.67,18400.0,35.9558,35.9641,35.4557,35.5641,18400.0
2012-02-15 10:00:00,42.7,42.73,42.4,42.46,20500.0,35.5891,35.6141,35.339,35.389,20500.0
2012-02-15 10:30:00,42.51,42.61,42.39,42.5,21100.0,35.4307,35.514,35.3307,35.4224,21100.0
2012-02-15 11:00:00,42.52,42.6,42.41,42.6,12500.0,35.439,35.5057,35.3474,35.5057,12500.0
2012-02-15 11:30:00,42.61,42.85,42.61,42.8,14800.0,35.514,35.7141,35.514,35.6724,14800.0
2012-02-15 12:00:00,42.77,42.77,42.66,42.72,7400.0,35.6474,35.6474,35.5557,35.6057,7400.0
2012-02-15 12:30:00,42.72,42.72,42.44,42.46,29400.0,35.6057,35.6057,35.3724,35.389,29400.0
2012-02-15 13:00:00,42.46,42.56,42.36,42.52,12900.0,35.389,35.4724,35.3057,35.439,12900.0
2012-02-15 13:30:00,42.55,42.57,42.41,42.5,22300.0,35.464,35.4807,35.3474,35.4224,22300.0
2012-02-15 14:00:00,42.5,42.54,42.4,42.5,40600.0,35.4224,35.4557,35.339,35.4224,40600.0
2012-02-15 14:30:00,42.5,42.5,42.34,42.35,35700.0,35.4224,35.4224,35.289,35.2973,35700.0
2012-02-15 15:00:00,42.35,42.37,42.26,42.28,35400.0,35.2973,35.314,35.2223,35.239,35400.0
2012-02-15 15:30:00,42.28,42.51,42.26,42.5,92500.0,35.239,35.4307,35.2223,35.4224,92500.0
2012-02-16 09:30:00,42.5,42.88,42.42,42.67,25500.0,35.4224,35.7391,35.3557,35.5641,25500.0
2012-02-16 10:00:00,42.67,42.76,42.58,42.65,27100.0,35.5641,35.6391,35.489,35.5474,27100.0
2012-02-16 10:30:00,42.66,42.74,42.58,42.58,16300.0,35.5557,35.6224,35.489,35.489,16300.0
2012-02-16 11:00:00,42.55,42.69,42.54,42.67,34400.0,35.464,35.5807,35.4557,35.5641,34400.0
2012-02-16 11:30:00,42.68,42.91,42.67,42.89,19800.0,35.5724,35.7641,35.5641,35.7474,19800.0
2012-02-16 12:00:00,42.88,42.91,42.8,42.82,12400.0,35.7391,35.7641,35.6724,35.6891,12400.0
2012-02-16 12:30:00,42.82,42.88,42.75,42.83,8800.0,35.6891,35.7391,35.6307,35.6974,8800.0
2012-02-16 13:00:00,42.84,42.97,42.84,42.94,14300.0,35.7057,35.8141,35.7057,35.7891,14300.0
2012-02-16 13:30:00,42.95,42.98,42.87,42.92,13100.0,35.7974,35.8224,35.7308,35.7724,13100.0
2012-02-16 14:00:00,42.91,42.95,42.89,42.94,10600.0,35.7641,35.7974,35.7474,35.7891,10600.0
2012-02-16 14:30:00,42.94,42.98,42.9,42.94,9300.0,35.7891,35.8224,35.7558,35.7891,9300.0
2012-02-16 15:00:00,42.96,42.97,42.79,42.83,32800.0,35.8058,35.8141,35.6641,35.6974,32800.0
2012-02-16 15:30:00,42.83,42.91,42.76,42.85,52800.0,35.6974,35.7641,35.6391,35.7141,52800.0
2012-02-17 09:30:00,42.98,42.99,42.81,42.94,24700.0,35.8224,35.8308,35.6807,35.7891,24700.0
2012-02-17 10:00:00,42.95,42.95,42.79,42.91,11800.0,35.7974,35.7974,35.6641,35.7641,11800.0
2012-02-17 10:30:00,42.91,42.91,42.73,42.73,21500.0,35.7641,35.7641,35.6141,35.6141,21500.0
2012-02-17 11:00:00,42.75,42.75,42.62,42.65,20400.0,35.6307,35.6307,35.5224,35.5474,20400.0
2012-02-17 11:30:00,42.65,42.72,42.62,42.69,12600.0,35.5474,35.6057,35.5224,35.5807,12600.0
2012-02-17 12:00:00,42.71,42.76,42.66,42.73,9400.0,35.5974,35.6391,35.5557,35.6141,9400.0
2012-02-17 12:30:00,42.73,42.77,42.71,42.72,11000.0,35.6141,35.6474,35.5974,35.6057,11000.0
2012-02-17 13:00:00,42.73,42.8,42.73,42.78,7000.0,35.6141,35.6724,35.6141,35.6557,7000.0
2012-02-17 13:30:00,42.78,42.8,42.75,42.77,8300.0,35.6557,35.6724,35.6307,35.6474,8300.0
2012-02-17 14:00:00,42.77,42.77,42.73,42.74,9900.0,35.6474,35.6474,35.6141,35.6224,9900.0
2012-02-17 14:30:00,42.75,42.79,42.73,42.78,10600.0,35.6307,35.6641,35.6141,35.6557,10600.0
2012-02-17 15:00:00,42.77,42.88,42.77,42.81,13600.0,35.6474,35.7391,35.6474,35.6807,13600.0
2012-02-17 15:30:00,42.81,42.81,42.74,42.77,42500.0,35.6807,35.6807,35.6224,35.6474,42500.0
2012-02-21 09:30:00,42.78,42.96,42.49,42.67,21900.0,35.6557,35.8058,35.414,35.5641,21900.0
2012-02-21 10:00:00,42.7,42.82,42.69,42.77,10800.0,35.5891,35.6891,35.5807,35.6474,10800.0
2012-02-21 10:30:00,42.76,42.89,42.76,42.84,14200.0,35.6391,35.7474,35.6391,35.7057,14200.0
2012-02-21 11:00:00,42.81,42.84,42.78,42.81,8100.0,35.6807,35.7057,35.6557,35.6807,8100.0
2012-02-21 11:30:00,42.79,42.85,42.68,42.69,14200.0,35.6641,35.7141,35.5724,35.5807,14200.0
2012-02-21 12:00:00,42.7,42.89,42.69,42.77,12500.0,35.5891,35.7474,35.5807,35.6474,12500.0
2012-02-21 12:30:00,42.77,42.79,42.69,42.76,9200.0,35.6474,35.6641,35.5807,35.6391,9200.0
2012-02-21 13:00:00,42.76,42.81,42.72,42.81,6000.0,35.6391,35.6807,35.6057,35.6807,6000.0
2012-02-21 13:30:00,42.82,42.82,42.66,42.73,18600.0,35.6891,35.6891,35.5557,35.6141,18600.0
2012-02-21 14:00:00,42.73,42.73,42.56,42.7,27500.0,35.6141,35.6141,35.4724,35.5891,27500.0
2012-02-21 14:30:00,42.68,42.8,42.62,42.63,38300.0,35.5724,35.6724,35.5224,35.5307,38300.0
2012-02-21 15:00:00,42.63,42.72,42.59,42.66,24500.0,35.5307,35.6057,35.4974,35.5557,24500.0
2012-02-21 15:30:00,42.67,42.9,42.61,42.84,36300.0,35.5641,35.7558,35.514,35.7057,36300.0
2012-02-22 09:30:00,42.7,42.98,42.41,42.98,18000.0,35.5891,35.8224,35.3474,35.8224,18000.0
2012-02-22 10:00:00,42.96,42.99,42.82,42.91,21100.0,35.8058,35.8308,35.6891,35.7641,21100.0
2012-02-22 10:30:00,42.91,42.96,42.81,42.84,14400.0,35.7641,35.8058,35.6807,35.7057,14400.0
2012-02-22 11:00:00,42.89,42.95,42.72,42.75,10900.0,35.7474,35.7974,35.6057,35.6307,10900.0
2012-02-22 11:30:00,42.74,42.74,42.58,42.6,4500.0,35.6224,35.6224,35.489,35.5057,4500.0
2012-02-22 12:00:00,42.6,42.62,42.55,42.62,4500.0,35.5057,35.5224,35.464,35.5224,4500.0
2012-02-22 12:30:00,42.62,42.65,42.6,42.65,6000.0,35.5224,35.5474,35.5057,35.5474,6000.0
2012-02-22 13:00:00,42.65,42.8,42.64,42.8,5400.0,35.5474,35.6724,35.5391,35.6724,5400.0
2012-02-22 13:30:00,42.78,42.79,42.72,42.79,3900.0,35.6557,35.6641,35.6057,35.6641,3900.0
2012-02-22 14:00:00,42.79,42.8,42.69,42.7,7900.0,35.6641,35.6724,35.5807,35.5891,7900.0
2012-02-22 14:30:00,42.72,42.72,42.64,42.64,7000.0,35.6057,35.6057,35.5391,35.5391,7000.0
2012-02-22 15:00:00,42.64,42.71,42.5,42.56,19000.0,35.5391,35.5974,35.4224,35.4724,19000.0
2012-02-22 15:30:00,42.56,42.66,42.52,42.59,27400.0,35.4724,35.5557,35.439,35.4974,27400.0
2012-02-23 09:30:00,42.54,42.7,42.35,42.53,20700.0,35.4557,35.5891,35.2973,35.4474,20700.0
2012-02-23 10:00:00,42.54,42.66,42.49,42.51,10900.0,35.4557,35.5557,35.414,35.4307,10900.0
2012-02-23 10:30:00,42.51,42.7,42.4,42.69,7600.0,35.4307,35.5891,35.339,35.5807,7600.0
2012-02-23 11:00:00,42.72,42.84,42.65,42.8,9200.0,35.6057,35.7057,35.5474,35.6724,9200.0
2012-02-23 11:30:00,42.81,42.89,42.79,42.87,9400.0,35.6807,35.7474,35.6641,35.7308,9400.0
2012-02-23 12:00:00,42.84,42.88,42.79,42.81,8600.0,35.7057,35.7391,35.6641,35.6807,8600.0
2012-02-23 12:30:00,42.8,42.87,42.72,42.73,5700.0,35.6724,35.7308,35.6057,35.6141,5700.0
2012-02-23 13:00:00,42.77,42.81,42.74,42.75,5900.0,35.6474,35.6807,35.6224,35.6307,5900.0
2012-02-23 13:30:00,42.75,42.84,42.7,42.81,8200.0,35.6307,35.7057,35.5891,35.6807,8200.0
2012-02-23 14:00:00,42.84,42.85,42.61,42.75,31200.0,35.7057,35.7141,35.514,35.6307,31200.0
2012-02-23 14:30:00,42.78,42.84,42.72,42.72,11700.0,35.6557,35.7057,35.6057,35.6057,11700.0
2012-02-23 15:00:00,42.72,42.84,42.69,42.8,9400.0,35.6057,35.7057,35.5807,35.6724,9400.0
2012-02-23 15:30:00,42.83,42.86,42.78,42.8,27200.0,35.6974,35.7224,35.6557,35.6724,27200.0
2012-02-24 09:30:00,42.75,42.88,42.64,42.78,18700.0,35.6307,35.7391,35.5391,35.6557,18700.0
2012-02-24 10:00:00,42.79,42.8,42.66,42.66,15000.0,35.6641,35.6724,35.5557,35.5557,15000.0
2012-02-24 10:30:00,42.7,42.77,42.68,42.71,9100.0,35.5891,35.6474,35.5724,35.5974,9100.0
2012-02-24 11:00:00,42.72,42.9,42.72,42.83,13300.0,35.6057,35.7558,35.6057,35.6974,13300.0
2012-02-24 11:30:00,42.82,42.82,42.71,42.72,16700.0,35.6891,35.6891,35.5974,35.6057,16700.0
2012-02-24 12:00:00,42.73,42.84,42.6,42.8,60700.0,35.6141,35.7057,35.5057,35.6724,60700.0
2012-02-24 12:30:00,42.8,42.81,42.71,42.79,38300.0,35.6724,35.6807,35.5974,35.6641,38300.0
2012-02-24 13:00:00,42.8,42.83,42.74,42.75,28600.0,35.6724,35.6974,35.6224,35.6307,28600.0
2012-02-24 13:30:00,42.75,42.75,42.7,42.73,17100.0,35.6307,35.6307,35.5891,35.6141,17100.0
2012-02-24 14:00:00,42.72,42.76,42.7,42.71,14900.0,35.6057,35.6391,35.5891,35.5974,14900.0
2012-02-24 14:30:00,42.69,42.69,42.46,42.47,25500.0,35.5807,35.5807,35.389,35.3974,25500.0
2012-02-24 15:00:00,42.5,42.55,42.43,42.43,22200.0,35.4224,35.464,35.364,35.364,22200.0
2012-02-24 15:30:00,42.43,42.53,42.42,42.47,56700.0,35.364,35.4474,35.3557,35.3974,56700.0
2012-02-27 09:30:00,42.0,42.09,41.75,41.82,28600.0,35.0056,35.0806,34.7973,34.8556,28600.0
2012-02-27 10:00:00,41.81,42.41,41.81,42.39,36100.0,34.8473,35.3474,34.8473,35.3307,36100.0
2012-02-27 10:30:00,42.39,42.55,42.27,42.5,17400.0,35.3307,35.464,35.2307,35.4224,17400.0
2012-02-27 11:00:00,42.53,42.7,42.53,42.69,18700.0,35.4474,35.5891,35.4474,35.5807,18700.0
2012-02-27 11:30:00,42.69,42.72,42.54,42.57,10000.0,35.5807,35.6057,35.4557,35.4807,10000.0
2012-02-27 12:00:00,42.57,42.66,42.42,42.45,37500.0,35.4807,35.5557,35.3557,35.3807,37500.0
2012-02-27 12:30:00,42.45,42.54,42.37,42.54,22000.0,35.3807,35.4557,35.314,35.4557,22000.0
2012-02-27 13:00:00,42.56,42.56,42.45,42.45,12900.0,35.4724,35.4724,35.3807,35.3807,12900.0
2012-02-27 13:30:00,42.43,42.53,42.38,42.39,15700.0,35.364,35.4474,35.3224,35.3307,15700.0
2012-02-27 14:00:00,42.41,42.52,42.4,42.5,20700.0,35.3474,35.439,35.339,35.4224,20700.0
2012-02-27 14:30:00,42.49,42.56,42.47,42.5,30600.0,35.414,35.4724,35.3974,35.4224,30600.0
2012-02-27 15:00:00,42.5,42.56,42.37,42.47,45700.0,35.4224,35.4724,35.314,35.3974,45700.0
2012-02-27 15:30:00,42.49,42.52,42.42,42.46,74400.0,35.414,35.439,35.3557,35.389,74400.0
2012-02-28 09:30:00,42.46,42.49,42.11,42.42,25000.0,35.389,35.414,35.0973,35.3557,25000.0
2012-02-28 10:00:00,42.42,42.49,42.19,42.41,22200.0,35.3557,35.414,35.164,35.3474,22200.0
2012-02-28 10:30:00,42.41,42.66,42.41,42.61,23900.0,35.3474,35.5557,35.3474,35.514,23900.0
2012-02-28 11:00:00,42.61,42.68,42.54,42.57,21400.0,35.514,35.5724,35.4557,35.4807,21400.0
2012-02-28 11:30:00,42.55,42.57,42.32,42.36,18800.0,35.464,35.4807,35.2723,35.3057,18800.0
2012-02-28 12:00:00,42.36,42.4,42.23,42.25,15500.0,35.3057,35.339,35.1973,35.214,15500.0
2012-02-28 12:30:00,42.26,42.44,42.25,42.39,19900.0,35.2223,35.3724,35.214,35.3307,19900.0
2012-02-28 13:00:00,42.4,42.42,42.27,42.28,11900.0,35.339,35.3557,35.2307,35.239,11900.0
2012-02-28 13:30:00,42.28,42.28,41.97,42.0,26500.0,35.239,35.239,34.9806,35.0056,26500.0
2012-02-28 14:00:00,42.0,42.08,41.96,42.0,21300.0,35.0056,35.0723,34.9723,35.0056,21300.0
2012-02-28 14:30:00,41.99,42.17,41.96,42.11,25200.0,34.9973,35.1473,34.9723,35.0973,25200.0
2012-02-28 15:00:00,42.11,42.29,42.08,42.26,30100.0,35.0973,35.2473,35.0723,35.2223,30100.0
2012-02-28 15:30:00,42.25,42.35,42.24,42.34,56600.0,35.214,35.2973,35.2057,35.289,56600.0
2012-02-29 09:30:00,42.49,42.69,42.43,42.64,23200.0,35.414,35.5807,35.364,35.5391,23200.0
2012-02-29 10:00:00,42.65,42.68,42.34,42.38,17900.0,35.5474,35.5724,35.289,35.3224,17900.0
2012-02-29 10:30:00,42.37,42.37,41.9,42.02,61400.0,35.314,35.314,34.9223,35.0223,61400.0
2012-02-29 11:00:00,42.03,42.03,41.66,41.66,48300.0,35.0306,35.0306,34.7223,34.7223,48300.0
2012-02-29 11:30:00,41.67,42.15,41.64,42.09,42100.0,34.7306,35.1307,34.7056,35.0806,42100.0
2012-02-29 12:00:00,42.11,42.36,42.04,42.26,21500.0,35.0973,35.3057,35.039,35.2223,21500.0
2012-02-29 12:30:00,42.27,42.31,42.15,42.26,23700.0,35.2307,35.264,35.1307,35.2223,23700.0
2012-02-29 13:00:00,42.26,42.48,42.25,42.39,30500.0,35.2223,35.4057,35.214,35.3307,30500.0
2012-02-29 13:30:00,42.39,42.4,42.26,42.34,29600.0,35.3307,35.339,35.2223,35.289,29600.0
2012-02-29 14:00:00,42.33,42.34,42.12,42.13,42500.0,35.2807,35.289,35.1057,35.114,42500.0
2012-02-29 14:30:00,42.14,42.19,41.97,42.13,48700.0,35.1223,35.164,34.9806,35.114,48700.0
2012-02-29 15:00:00,42.13,42.17,42.04,42.16,49200.0,35.114,35.1473,35.039,35.139,49200.0
2012-02-29 15:30:00,42.15,42.36,41.82,41.88,635400.0,35.1307,35.3057,34.8556,34.9056,635400.0
2012-03-01 09:30:00,42.04,42.28,41.97,42.18,34900.0,35.039,35.239,34.9806,35.1557,34900.0
2012-03-01 10:00:00,42.18,42.21,41.68,42.07,45800.0,35.1557,35.1807,34.7389,35.064,45800.0
2012-03-01 10:30:00,42.06,42.08,41.94,42.01,22700.0,35.0556,35.0723,34.9556,35.014,22700.0
2012-03-01 11:00:00,42.0,42.03,41.86,42.01,24800.0,35.0056,35.0306,34.8889,35.014,24800.0
2012-03-01 11:30:00,42.02,42.03,41.92,41.98,14300.0,35.0223,35.0306,34.939,34.989,14300.0
2012-03-01 12:00:00,41.98,42.08,41.95,41.98,17000.0,34.989,35.0723,34.964,34.989,17000.0
2012-03-01 12:30:00,41.99,41.99,41.93,41.97,20500.0,34.9973,34.9973,34.9473,34.9806,20500.0
2012-03-01 13:00:00,41.98,42.11,41.94,42.08,26900.0,34.989,35.0973,34.9556,35.0723,26900.0
2012-03-01 13:30:00,42.09,42.12,42.03,42.06,22300.0,35.0806,35.1057,35.0306,35.0556,22300.0
2012-03-01 14:00:00,42.07,42.12,41.91,41.91,35600.0,35.064,35.1057,34.9306,34.9306,35600.0
2012-03-01 14:30:00,41.92,41.92,41.79,41.85,37500.0,34.939,34.939,34.8306,34.8806,37500.0
2012-03-01 15:00:00,41.85,41.9,41.62,41.73,61000.0,34.8806,34.9223,34.6889,34.7806,61000.0
2012-03-01 15:30:00,41.71,41.75,41.55,41.67,107500.0,34.7639,34.7973,34.6306,34.7306,107500.0
2012-03-02 09:30:00,41.64,41.79,41.42,41.47,14100.0,34.7056,34.8306,34.5222,34.5639,14100.0
2012-03-02 10:00:00,41.47,41.75,41.45,41.71,19200.0,34.5639,34.7973,34.5472,34.7639,19200.0
2012-03-02 10:30:00,41.73,41.73,41.5,41.5,11800.0,34.7806,34.7806,34.5889,34.5889,11800.0
2012-03-02 11:00:00,41.5,41.54,41.42,41.52,13000.0,34.5889,34.6222,34.5222,34.6056,13000.0
2012-03-02 11:30:00,41.49,41.5,41.16,41.19,16700.0,34.5806,34.5889,34.3055,34.3305,16700.0
2012-03-02 12:00:00,41.21,41.21,40.94,40.96,17600.0,34.3472,34.3472,34.1222,34.1388,17600.0
2012-03-02 12:30:00,40.98,41.05,40.94,40.94,23200.0,34.1555,34.2138,34.1222,34.1222,23200.0
2012-03-02 13:00:00,40.95,41.0,40.82,40.91,15800.0,34.1305,34.1722,34.0221,34.0972,15800.0
2012-03-02 13:30:00,40.92,41.03,40.91,41.03,12000.0,34.1055,34.1972,34.0972,34.1972,12000.0
2012-03-02 14:00:00,41.0,41.0,40.89,40.91,15400.0,34.1722,34.1722,34.0805,34.0972,15400.0
2012-03-02 14:30:00,40.92,40.99,40.87,40.98,13700.0,34.1055,34.1638,34.0638,34.1555,13700.0
2012-03-02 15:00:00,40.97,41.02,40.91,41.0,20500.0,34.1472,34.1888,34.0972,34.1722,20500.0
2012-03-02 15:30:00,40.99,41.07,40.87,40.98,57400.0,34.1638,34.2305,34.0638,34.1555,57400.0
2012-03-05 09:30:00,40.97,41.09,40.71,40.85,12100.0,34.1472,34.2472,33.9305,34.0471,12100.0
2012-03-05 10:00:00,40.86,40.96,40.58,40.58,14300.0,34.0555,34.1388,33.8221,33.8221,14300.0
2012-03-05 10:30:00,40.57,40.73,40.54,40.7,19600.0,33.8138,33.9471,33.7888,33.9221,19600.0
2012-03-05 11:00:00,40.7,40.77,40.54,40.67,13900.0,33.9221,33.9805,33.7888,33.8971,13900.0
2012-03-05 11:30:00,40.68,40.69,40.57,40.61,10500.0,33.9055,33.9138,33.8138,33.8471,10500.0
2012-03-05 12:00:00,40.59,40.69,40.59,40.61,6800.0,33.8304,33.9138,33.8304,33.8471,6800.0
2012-03-05 12:30:00,40.6,40.63,40.53,40.55,6800.0,33.8388,33.8638,33.7804,33.7971,6800.0
2012-03-05 13:00:00,40.55,40.72,40.53,40.67,9600.0,33.7971,33.9388,33.7804,33.8971,9600.0
2012-03-05 13:30:00,40.66,40.71,40.58,40.63,6300.0,33.8888,33.9305,33.8221,33.8638,6300.0
2012-03-05 14:00:00,40.62,40.7,40.6,40.7,8700.0,33.8554,33.9221,33.8388,33.9221,8700.0
2012-03-05 14:30:00,40.68,40.81,40.64,40.79,15900.0,33.9055,34.0138,33.8721,33.9971,15900.0
2012-03-05 15:00:00,40.78,40.87,40.76,40.85,31900.0,33.9888,34.0638,33.9721,34.0471,31900.0
2012-03-05 15:30:00,40.85,40.85,40.72,40.78,46500.0,34.0471,34.0471,33.9388,33.9888,46500.0
2012-03-06 09:30:00,40.31,40.5,39.99,40.02,31200.0,33.5971,33.7554,33.3304,33.3554,31200.0
2012-03-06 10:00:00,40.0,40.09,39.76,39.78,21700.0,33.3387,33.4137,33.1387,33.1553,21700.0
2012-03-06 10:30:00,39.78,39.8,39.62,39.7,12500.0,33.1553,33.172,33.022,33.0887,12500.0
2012-03-06 11:00:00,39.69,39.87,39.69,39.86,53500.0,33.0803,33.2303,33.0803,33.222,53500.0
2012-03-06 11:30:00,39.85,39.85,39.55,39.58,17900.0,33.2137,33.2137,32.9636,32.9886,17900.0
2012-03-06 12:00:00,39.57,39.62,39.47,39.48,17600.0,32.9803,33.022,32.897,32.9053,17600.0
2012-03-06 12:30:00,39.49,39.62,39.49,39.59,14000.0,32.9136,33.022,32.9136,32.997,14000.0
2012-03-06 13:00:00,39.59,39.62,39.5,39.5,10200.0,32.997,33.022,32.922,32.922,10200.0
2012-03-06 13:30:00,39.53,39.59,39.49,39.49,21500.0,32.947,32.997,32.9136,32.9136,21500.0
2012-03-06 14:00:00,39.48,39.56,39.45,39.46,20900.0,32.9053,32.972,32.8803,32.8886,20900.0
2012-03-06 14:30:00,39.46,39.55,39.45,39.51,46700.0,32.8886,32.9636,32.8803,32.9303,46700.0
2012-03-06 15:00:00,39.52,39.61,39.45,39.47,43400.0,32.9386,33.0136,32.8803,32.897,43400.0
2012-03-06 15:30:00,39.47,39.53,39.45,39.48,83200.0,32.897,32.947,32.8803,32.9053,83200.0
2012-03-07 09:30:00,39.63,40.0,39.44,39.98,51000.0,33.0303,33.3387,32.872,33.322,51000.0
2012-03-07 10:00:00,39.98,40.01,39.86,40.0,39100.0,33.322,33.347,33.222,33.3387,39100.0
2012-03-07 10:30:00,40.01,40.14,40.0,40.04,12900.0,33.347,33.4554,33.3387,33.372,12900.0
2012-03-07 11:00:00,40.05,40.35,40.04,40.35,17400.0,33.3804,33.6304,33.372,33.6304,17400.0
2012-03-07 11:30:00,40.34,40.37,40.24,40.26,10000.0,33.6221,33.6471,33.5387,33.5554,10000.0
2012-03-07 12:00:00,40.27,40.31,40.17,40.23,15000.0,33.5637,33.5971,33.4804,33.5304,15000.0
2012-03-07 12:30:00,40.22,40.29,40.2,40.27,12900.0,33.5221,33.5804,33.5054,33.5637,12900.0
2012-03-07 13:00:00,40.27,40.55,40.24,40.4,73300.0,33.5637,33.7971,33.5387,33.6721,73300.0
2012-03-07 13:30:00,40.39,40.39,40.21,40.22,13300.0,33.6638,33.6638,33.5137,33.5221,13300.0
2012-03-07 14:00:00,40.22,40.26,40.04,40.1,20000.0,33.5221,33.5554,33.372,33.422,20000.0
2012-03-07 14:30:00,40.07,40.15,39.98,40.15,34300.0,33.397,33.4637,33.322,33.4637,34300.0
2012-03-07 15:00:00,40.14,40.16,40.09,40.12,36500.0,33.4554,33.4721,33.4137,33.4387,36500.0
2012-03-07 15:30:00,40.12,40.15,40.09,40.12,52900.0,33.4387,33.4637,33.4137,33.4387,52900.0
2012-03-08 09:30:00,40.46,40.7,40.43,40.46,13500.0,33.7221,33.9221,33.6971,33.7221,13500.0
2012-03-08 10:00:00,40.45,40.51,40.31,40.37,17800.0,33.7138,33.7638,33.5971,33.6471,17800.0
2012-03-08 10:30:00,40.37,40.76,40.36,40.76,25800.0,33.6471,33.9721,33.6387,33.9721,25800.0
2012-03-08 11:00:00,40.78,41.07,40.77,40.99,16400.0,33.9888,34.2305,33.9805,34.1638,16400.0
2012-03-08 11:30:00,40.99,41.02,40.9,40.92,14500.0,34.1638,34.1888,34.0888,34.1055,14500.0
2012-03-08 12:00:00,40.91,41.06,40.91,40.91,16800.0,34.0972,34.2222,34.0972,34.0972,16800.0
2012-03-08 12:30:00,40.88,40.91,40.79,40.79,11000.0,34.0722,34.0972,33.9971,33.9971,11000.0
2012-03-08 13:00:00,40.79,40.83,40.73,40.8,7500.0,33.9971,34.0305,33.9471,34.0055,7500.0
2012-03-08 13:30:00,40.8,40.87,40.8,40.81,7800.0,34.0055,34.0638,34.0055,34.0138,7800.0
2012-03-08 14:00:00,40.81,40.86,40.67,40.7,9800.0,34.0138,34.0555,33.8971,33.9221,9800.0
2012-03-08 14:30:00,40.71,40.9,40.68,40.87,10800.0,33.9305,34.0888,33.9055,34.0638,10800.0
2012-03-08 15:00:00,40.86,40.9,40.84,40.87,11100.0,34.0555,34.0888,34.0388,34.0638,11100.0
2012-03-08 15:30:00,40.88,40.95,40.82,40.84,69200.0,34.0722,34.1305,34.0221,34.0388,69200.0
2012-03-09 09:30:00,40.83,41.08,40.8,41.0,30400.0,34.0305,34.2388,34.0055,34.1722,30400.0
2012-03-09 10:00:00,41.0,41.7,41.0,41.68,51100.0,34.1722,34.7556,34.1722,34.7389,51100.0
2012-03-09 10:30:00,41.68,41.73,41.54,41.54,109300.0,34.7389,34.7806,34.6222,34.6222,109300.0
2012-03-09 11:00:00,41.55,41.62,41.49,41.57,28200.0,34.6306,34.6889,34.5806,34.6472,28200.0
2012-03-09 11:30:00,41.58,41.83,41.56,41.79,23100.0,34.6556,34.8639,34.6389,34.8306,23100.0
2012-03-09 12:00:00,41.82,41.82,41.75,41.78,8600.0,34.8556,34.8556,34.7973,34.8223,8600.0
2012-03-09 12:30:00,41.78,41.78,41.71,41.73,7000.0,34.8223,34.8223,34.7639,34.7806,7000.0
2012-03-09 13:00:00,41.71,41.71,41.64,41.65,19600.0,34.7639,34.7639,34.7056,34.7139,19600.0
2012-03-09 13:30:00,41.66,41.78,41.64,41.76,18600.0,34.7223,34.8223,34.7056,34.8056,18600.0
2012-03-09 14:00:00,41.72,41.75,41.66,41.66,16200.0,34.7723,34.7973,34.7223,34.7223,16200.0
2012-03-09 14:30:00,41.67,41.75,41.54,41.6,43500.0,34.7306,34.7973,34.6222,34.6722,43500.0
2012-03-09 15:00:00,41.62,41.66,41.53,41.55,31200.0,34.6889,34.7223,34.6139,34.6306,31200.0
2012-03-09 15:30:00,41.55,41.62,41.52,41.6,78700.0,34.6306,34.6889,34.6056,34.6722,78700.0
2012-03-12 09:30:00,41.61,41.74,41.45,41.52,18300.0,34.6806,34.7889,34.5472,34.6056,18300.0
2012-03-12 10:00:00,41.52,41.54,41.33,41.42,33500.0,34.6056,34.6222,34.4472,34.5222,33500.0
2012-03-12 10:30:00,41.42,41.54,41.27,41.48,33200.0,34.5222,34.6222,34.3972,34.5722,33200.0
2012-03-12 11:00:00,41.47,41.48,41.27,41.37,32000.0,34.5639,34.5722,34.3972,34.4805,32000.0
2012-03-12 11:30:00,41.38,41.62,41.36,41.48,32300.0,34.4889,34.6889,34.4722,34.5722,32300.0
2012-03-12 12:00:00,41.5,41.57,41.43,41.48,17300.0,34.5889,34.6472,34.5306,34.5722,17300.0
2012-03-12 12:30:00,41.46,41.49,41.39,41.45,19800.0,34.5556,34.5806,34.4972,34.5472,19800.0
2012-03-12 13:00:00,41.47,41.57,41.39,41.57,14500.0,34.5639,34.6472,34.4972,34.6472,14500.0
2012-03-12 13:30:00,41.57,41.72,41.55,41.57,20100.0,34.6472,34.7723,34.6306,34.6472,20100.0
2012-03-12 14:00:00,41.56,41.64,41.55,41.63,15800.0,34.6389,34.7056,34.6306,34.6973,15800.0
2012-03-12 14:30:00,41.63,41.65,41.55,41.59,16900.0,34.6973,34.7139,34.6306,34.6639,16900.0
2012-03-12 15:00:00,41.61,41.61,41.48,41.55,28400.0,34.6806,34.6806,34.5722,34.6306,28400.0
2012-03-12 15:30:00,41.54,41.66,41.51,41.66,75000.0,34.6222,34.7223,34.5972,34.7223,75000.0
2012-03-13 09:30:00,42.14,42.37,41.91,42.1,46400.0,35.1223,35.314,34.9306,35.089,46400.0
2012-03-13 10:00:00,42.12,42.21,41.99,42.05,49400.0,35.1057,35.1807,34.9973,35.0473,49400.0
2012-03-13 10:30:00,42.05,42.26,42.05,42.18,14300.0,35.0473,35.2223,35.0473,35.1557,14300.0
2012-03-13 11:00:00,42.18,42.24,42.08,42.09,19400.0,35.1557,35.2057,35.0723,35.0806,19400.0
2012-03-13 11:30:00,42.1,42.23,42.1,42.15,16300.0,35.089,35.1973,35.089,35.1307,16300.0
2012-03-13 12:00:00,42.13,42.19,42.09,42.13,20400.0,35.114,35.164,35.0806,35.114,20400.0
2012-03-13 12:30:00,42.1,42.18,42.08,42.18,17300.0,35.089,35.1557,35.0723,35.1557,17300.0
2012-03-13 13:00:00,42.18,42.33,42.14,42.3,16800.0,35.1557,35.2807,35.1223,35.2557,16800.0
2012-03-13 13:30:00,42.28,42.28,42.1,42.13,19000.0,35.239,35.239,35.089,35.114,19000.0
2012-03-13 14:00:00,42.11,42.27,42.08,42.16,28300.0,35.0973,35.2307,35.0723,35.139,28300.0
2012-03-13 14:30:00,42.15,42.22,42.1,42.21,20100.0,35.1307,35.189,35.089,35.1807,20100.0
2012-03-13 15:00:00,42.23,42.61,42.19,42.53,42100.0,35.1973,35.514,35.164,35.4474,42100.0
2012-03-13 15:30:00,42.56,42.81,42.55,42.8,78700.0,35.4724,35.6807,35.464,35.6724,78700.0
2012-03-14 09:30:00,42.68,42.75,42.54,42.62,13300.0,35.5724,35.6307,35.4557,35.5224,13300.0
2012-03-14 10:00:00,42.61,42.66,42.55,42.57,22300.0,35.514,35.5557,35.464,35.4807,22300.0
2012-03-14 10:30:00,42.59,42.59,42.33,42.38,11000.0,35.4974,35.4974,35.2807,35.3224,11000.0
2012-03-14 11:00:00,42.35,42.35,42.19,42.25,14200.0,35.2973,35.2973,35.164,35.214,14200.0
2012-03-14 11:30:00,42.28,42.4,42.23,42.38,12400.0,35.239,35.339,35.1973,35.3224,12400.0
2012-03-14 12:00:00,42.4,42.46,42.31,42.45,10600.0,35.339,35.389,35.264,35.3807,10600.0
2012-03-14 12:30:00,42.45,42.53,42.44,42.52,11400.0,35.3807,35.4474,35.3724,35.439,11400.0
2012-03-14 13:00:00,42.5,42.6,42.5,42.58,11400.0,35.4224,35.5057,35.4224,35.489,11400.0
2012-03-14 13:30:00,42.54,42.56,42.41,42.46,23800.0,35.4557,35.4724,35.3474,35.389,23800.0
2012-03-14 14:00:00,42.46,42.51,42.39,42.48,17700.0,35.389,35.4307,35.3307,35.4057,17700.0
2012-03-14 14:30:00,42.5,42.56,42.45,42.52,18700.0,35.4224,35.4724,35.3807,35.439,18700.0
2012-03-14 15:00:00,42.54,42.57,42.46,42.56,23500.0,35.4557,35.4807,35.389,35.4724,23500.0
2012-03-14 15:30:00,42.58,42.63,42.49,42.62,106300.0,35.489,35.5307,35.414,35.5224,106300.0
2012-03-15 09:30:00,42.53,42.63,42.32,42.57,13400.0,35.4474,35.5307,35.2723,35.4807,13400.0
2012-03-15 10:00:00,42.61,42.73,42.5,42.7,22800.0,35.514,35.6141,35.4224,35.5891,22800.0
2012-03-15 10:30:00,42.69,42.7,42.48,42.48,15000.0,35.5807,35.5891,35.4057,35.4057,15000.0
2012-03-15 11:00:00,42.47,42.61,42.41,42.6,10200.0,35.3974,35.514,35.3474,35.5057,10200.0
2012-03-15 11:30:00,42.6,42.69,42.55,42.55,8500.0,35.5057,35.5807,35.464,35.464,8500.0
2012-03-15 12:00:00,42.57,42.72,42.55,42.72,6900.0,35.4807,35.6057,35.464,35.6057,6900.0
2012-03-15 12:30:00,42.71,42.86,42.71,42.78,8800.0,35.5974,35.7224,35.5974,35.6557,8800.0
2012-03-15 13:00:00,42.78,42.83,42.63,42.66,15900.0,35.6557,35.6974,35.5307,35.5557,15900.0
2012-03-15 13:30:00,42.66,42.7,42.63,42.64,6900.0,35.5557,35.5891,35.5307,35.5391,6900.0
2012-03-15 14:00:00,42.62,42.82,42.61,42.81,11400.0,35.5224,35.6891,35.514,35.6807,11400.0
2012-03-15 14:30:00,42.79,42.83,42.69,42.78,15300.0,35.6641,35.6974,35.5807,35.6557,15300.0
2012-03-15 15:00:00,42.79,42.8,42.71,42.75,22800.0,35.6641,35.6724,35.5974,35.6307,22800.0
2012-03-15 15:30:00,42.76,42.86,42.7,42.84,66800.0,35.6391,35.7224,35.5891,35.7057,66800.0
2012-03-16 09:30:00,42.81,42.93,42.7,42.7,101800.0,35.6807,35.7808,35.5891,35.5891,101800.0
2012-03-16 10:00:00,42.74,42.82,42.56,42.69,7800.0,35.6224,35.6891,35.4724,35.5807,7800.0
2012-03-16 10:30:00,42.69,42.82,42.67,42.81,9500.0,35.5807,35.6891,35.5641,35.6807,9500.0
2012-03-16 11:00:00,42.8,42.83,42.66,42.67,9400.0,35.6724,35.6974,35.5557,35.5641,9400.0
2012-03-16 11:30:00,42.66,42.76,42.65,42.72,9600.0,35.5557,35.6391,35.5474,35.6057,9600.0
2012-03-16 12:00:00,42.72,42.73,42.64,42.73,13000.0,35.6057,35.6141,35.5391,35.6141,13000.0
2012-03-16 12:30:00,42.74,42.74,42.65,42.65,7800.0,35.6224,35.6224,35.5474,35.5474,7800.0
2012-03-16 13:00:00,42.65,42.77,42.65,42.75,7200.0,35.5474,35.6474,35.5474,35.6307,7200.0
2012-03-16 13:30:00,42.75,42.82,42.72,42.8,13700.0,35.6307,35.6891,35.6057,35.6724,13700.0
2012-03-16 14:00:00,42.78,42.78,42.68,42.71,14300.0,35.6557,35.6557,35.5724,35.5974,14300.0
2012-03-16 14:30:00,42.7,42.73,42.66,42.66,16900.0,35.5891,35.6141,35.5557,35.5557,16900.0
2012-03-16 15:00:00,42.66,42.69,42.6,42.62,27200.0,35.5557,35.5807,35.5057,35.5224,27200.0
2012-03-16 15:30:00,42.62,42.63,42.43,42.49,114800.0,35.5224,35.5307,35.364,35.414,114800.0
2012-03-19 09:30:00,42.48,42.57,42.25,42.56,9000.0,35.4057,35.4807,35.214,35.4724,9000.0
2012-03-19 10:00:00,42.47,42.5,42.21,42.4,23400.0,35.3974,35.4224,35.1807,35.339,23400.0
2012-03-19 10:30:00,42.4,42.6,42.37,42.55,18000.0,35.339,35.5057,35.314,35.464,18000.0
2012-03-19 11:00:00,42.53,42.53,42.39,42.45,6600.0,35.4474,35.4474,35.3307,35.3807,6600.0
2012-03-19 11:30:00,42.46,42.74,42.42,42.74,12000.0,35.389,35.6224,35.3557,35.6224,12000.0
2012-03-19 12:00:00,42.77,42.79,42.68,42.68,18200.0,35.6474,35.6641,35.5724,35.5724,18200.0
2012-03-19 12:30:00,42.69,42.76,42.66,42.71,14700.0,35.5807,35.6391,35.5557,35.5974,14700.0
2012-03-19 13:00:00,42.7,42.71,42.63,42.67,13300.0,35.5891,35.5974,35.5307,35.5641,13300.0
2012-03-19 13:30:00,42.65,42.71,42.64,42.7,10100.0,35.5474,35.5974,35.5391,35.5891,10100.0
2012-03-19 14:00:00,42.7,42.73,42.66,42.72,21500.0,35.5891,35.6141,35.5557,35.6057,21500.0
2012-03-19 14:30:00,42.72,42.72,42.67,42.67,16300.0,35.6057,35.6057,35.5641,35.5641,16300.0
2012-03-19 15:00:00,42.67,42.71,42.59,42.59,14400.0,35.5641,35.5974,35.4974,35.4974,14400.0
2012-03-19 15:30:00,42.59,42.64,42.45,42.52,59900.0,35.4974,35.5391,35.3807,35.439,59900.0
2012-03-20 09:30:00,42.25,42.29,41.97,42.07,32300.0,35.214,35.2473,34.9806,35.064,32300.0
2012-03-20 10:00:00,42.02,42.18,41.95,41.99,24200.0,35.0223,35.1557,34.964,34.9973,24200.0
2012-03-20 10:30:00,42.0,42.08,41.94,41.99,11700.0,35.0056,35.0723,34.9556,34.9973,11700.0
2012-03-20 11:00:00,42.02,42.13,42.02,42.09,8300.0,35.0223,35.114,35.0223,35.0806,8300.0
2012-03-20 11:30:00,42.07,42.08,41.77,41.84,9700.0,35.064,35.0723,34.8139,34.8723,9700.0
2012-03-20 12:00:00,41.84,41.94,41.78,41.78,9200.0,34.8723,34.9556,34.8223,34.8223,9200.0
2012-03-20 12:30:00,41.82,41.86,41.79,41.84,11200.0,34.8556,34.8889,34.8306,34.8723,11200.0
2012-03-20 13:00:00,41.84,42.0,41.84,41.91,15700.0,34.8723,35.0056,34.8723,34.9306,15700.0
2012-03-20 13:30:00,41.95,42.0,41.94,41.99,7400.0,34.964,35.0056,34.9556,34.9973,7400.0
2012-03-20 14:00:00,41.97,42.05,41.92,41.95,22400.0,34.9806,35.0473,34.939,34.964,22400.0
2012-03-20 14:30:00,41.98,42.0,41.86,41.93,21900.0,34.989,35.0056,34.8889,34.9473,21900.0
2012-03-20 15:00:00,41.95,42.0,41.94,42.0,12500.0,34.964,35.0056,34.9556,35.0056,12500.0
2012-03-20 15:30:00,42.0,42.02,41.87,41.93,25400.0,35.0056,35.0223,34.8973,34.9473,25400.0
2012-03-21 09:30:00,41.93,41.99,41.74,41.81,5800.0,34.9473,34.9973,34.7889,34.8473,5800.0
2012-03-21 10:00:00,41.78,41.78,41.5,41.51,19100.0,34.8223,34.8223,34.5889,34.5972,19100.0
2012-03-21 10:30:00,41.5,41.65,41.48,41.55,27900.0,34.5889,34.7139,34.5722,34.6306,27900.0
2012-03-21 11:00:00,41.52,41.65,41.49,41.58,11000.0,34.6056,34.7139,34.5806,34.6556,11000.0
2012-03-21 11:30:00,41.57,41.69,41.57,41.63,12200.0,34.6472,34.7473,34.6472,34.6973,12200.0
2012-03-21 12:00:00,41.63,41.81,41.63,41.74,17100.0,34.6973,34.8473,34.6973,34.7889,17100.0
2012-03-21 12:30:00,41.73,41.77,41.68,41.69,8200.0,34.7806,34.8139,34.7389,34.7473,8200.0
2012-03-21 13:00:00,41.7,41.72,41.56,41.63,10700.0,34.7556,34.7723,34.6389,34.6973,10700.0
2012-03-21 13:30:00,41.66,41.72,41.59,41.66,7400.0,34.7223,34.7723,34.6639,34.7223,7400.0
2012-03-21 14:00:00,41.67,41.73,41.64,41.65,8700.0,34.7306,34.7806,34.7056,34.7139,8700.0
2012-03-21 14:30:00,41.68,41.72,41.6,41.63,14400.0,34.7389,34.7723,34.6722,34.6973,14400.0
2012-03-21 15:00:00,41.63,41.72,41.63,41.68,15000.0,34.6973,34.7723,34.6973,34.7389,15000.0
2012-03-21 15:30:00,41.69,41.71,41.55,41.55,36800.0,34.7473,34.7639,34.6306,34.6306,36800.0
2012-03-22 09:30:00,41.14,41.15,40.85,40.86,20000.0,34.2889,34.2972,34.0471,34.0555,20000.0
2012-03-22 10:00:00,40.89,40.97,40.69,40.72,13900.0,34.0805,34.1472,33.9138,33.9388,13900.0
2012-03-22 10:30:00,40.71,40.71,40.45,40.52,27600.0,33.9305,33.9305,33.7138,33.7721,27600.0
2012-03-22 11:00:00,40.5,40.59,40.37,40.57,8900.0,33.7554,33.8304,33.6471,33.8138,8900.0
2012-03-22 11:30:00,40.59,40.76,40.54,40.76,10000.0,33.8304,33.9721,33.7888,33.9721,10000.0
2012-03-22 12:00:00,40.77,40.96,40.76,40.94,6000.0,33.9805,34.1388,33.9721,34.1222,6000.0
2012-03-22 12:30:00,40.93,40.95,40.84,40.94,14900.0,34.1138,34.1305,34.0388,34.1222,14900.0
2012-03-22 13:00:00,40.96,40.97,40.77,40.8,8100.0,34.1388,34.1472,33.9805,34.0055,8100.0
2012-03-22 13:30:00,40.8,40.83,40.76,40.78,10300.0,34.0055,34.0305,33.9721,33.9888,10300.0
2012-03-22 14:00:00,40.78,40.81,40.76,40.81,12800.0,33.9888,34.0138,33.9721,34.0138,12800.0
2012-03-22 14:30:00,40.79,40.8,40.74,40.77,16900.0,33.9971,34.0055,33.9555,33.9805,16900.0
2012-03-22 15:00:00,40.76,40.76,40.57,40.65,33700.0,33.9721,33.9721,33.8138,33.8805,33700.0
2012-03-22 15:30:00,40.66,40.82,40.63,40.74,52700.0,33.8888,34.0221,33.8638,33.9555,52700.0
2012-03-23 09:30:00,40.71,40.87,40.55,40.67,10100.0,33.9305,34.0638,33.7971,33.8971,10100.0
2012-03-23 10:00:00,40.63,40.63,40.5,40.57,15400.0,33.8638,33.8638,33.7554,33.8138,15400.0
2012-03-23 10:30:00,40.54,40.78,40.54,40.76,7300.0,33.7888,33.9888,33.7888,33.9721,7300.0
2012-03-23 11:00:00,40.78,40.8,40.69,40.8,19800.0,33.9888,34.0055,33.9138,34.0055,19800.0
2012-03-23 11:30:00,40.84,40.89,40.8,40.86,9300.0,34.0388,34.0805,34.0055,34.0555,9300.0
2012-03-23 12:00:00,40.86,40.93,40.85,40.93,7000.0,34.0555,34.1138,34.0471,34.1138,7000.0
2012-03-23 12:30:00,40.92,41.02,40.85,41.0,18900.0,34.1055,34.1888,34.0471,34.1722,18900.0
2012-03-23 13:00:00,40.96,41.02,40.93,41.0,6600.0,34.1388,34.1888,34.1138,34.1722,6600.0
2012-03-23 13:30:00,41.01,41.05,40.96,40.99,11300.0,34.1805,34.2138,34.1388,34.1638,11300.0
2012-03-23 14:00:00,40.98,41.1,40.98,41.1,13400.0,34.1555,34.2555,34.1555,34.2555,13400.0
2012-03-23 14:30:00,41.12,41.19,41.06,41.15,12600.0,34.2722,34.3305,34.2222,34.2972,12600.0
2012-03-23 15:00:00,41.14,41.23,41.1,41.22,40800.0,34.2889,34.3639,34.2555,34.3555,40800.0
2012-03-23 15:30:00,41.23,41.24,41.15,41.18,62300.0,34.3639,34.3722,34.2972,34.3222,62300.0
2012-03-26 09:30:00,41.65,41.87,41.49,41.51,17500.0,34.7139,34.8973,34.5806,34.5972,17500.0
2012-03-26 10:00:00,41.5,41.6,41.28,41.59,35400.0,34.5889,34.6722,34.4055,34.6639,35400.0
2012-03-26 10:30:00,41.59,41.76,41.58,41.74,28800.0,34.6639,34.8056,34.6556,34.7889,28800.0
2012-03-26 11:00:00,41.73,41.76,41.63,41.69,18900.0,34.7806,34.8056,34.6973,34.7473,18900.0
2012-03-26 11:30:00,41.69,41.71,41.62,41.62,10000.0,34.7473,34.7639,34.6889,34.6889,10000.0
2012-03-26 12:00:00,41.62,41.64,41.55,41.59,12700.0,34.6889,34.7056,34.6306,34.6639,12700.0
2012-03-26 12:30:00,41.57,41.57,41.45,41.51,25600.0,34.6472,34.6472,34.5472,34.5972,25600.0
2012-03-26 13:00:00,41.51,41.53,41.45,41.5,17400.0,34.5972,34.6139,34.5472,34.5889,17400.0
2012-03-26 13:30:00,41.51,41.62,41.51,41.6,9500.0,34.5972,34.6889,34.5972,34.6722,9500.0
2012-03-26 14:00:00,41.6,41.67,41.6,41.6,18400.0,34.6722,34.7306,34.6722,34.6722,18400.0
2012-03-26 14:30:00,41.61,41.67,41.6,41.65,12900.0,34.6806,34.7306,34.6722,34.7139,12900.0
2012-03-26 15:00:00,41.62,41.73,41.62,41.73,22800.0,34.6889,34.7806,34.6889,34.7806,22800.0
2012-03-26 15:30:00,41.71,41.74,41.58,41.74,49400.0,34.7639,34.7889,34.6556,34.7889,49400.0
2012-03-27 09:30:00,41.83,41.84,41.65,41.79,18400.0,34.8639,34.8723,34.7139,34.8306,18400.0
2012-03-27 10:00:00,41.78,41.8,41.63,41.71,18100.0,34.8223,34.8389,34.6973,34.7639,18100.0
2012-03-27 10:30:00,41.74,41.78,41.65,41.68,7200.0,34.7889,34.8223,34.7139,34.7389,7200.0
2012-03-27 11:00:00,41.73,41.79,41.67,41.75,8500.0,34.7806,34.8306,34.7306,34.7973,8500.0
2012-03-27 11:30:00,41.77,41.78,41.68,41.74,10100.0,34.8139,34.8223,34.7389,34.7889,10100.0
2012-03-27 12:00:00,41.77,41.78,41.67,41.73,29400.0,34.8139,34.8223,34.7306,34.7806,29400.0
2012-03-27 12:30:00,41.74,41.81,41.74,41.79,5600.0,34.7889,34.8473,34.7889,34.8306,5600.0
2012-03-27 13:00:00,41.82,41.83,41.76,41.81,16300.0,34.8556,34.8639,34.8056,34.8473,16300.0
2012-03-27 13:30:00,41.8,41.86,41.77,41.84,11600.0,34.8389,34.8889,34.8139,34.8723,11600.0
2012-03-27 14:00:00,41.81,41.92,41.77,41.83,30200.0,34.8473,34.939,34.8139,34.8639,30200.0
2012-03-27 14:30:00,41.84,41.86,41.79,41.85,14800.0,34.8723,34.8889,34.8306,34.8806,14800.0
2012-03-27 15:00:00,41.85,41.89,41.83,41.88,51800.0,34.8806,34.914,34.8639,34.9056,51800.0
2012-03-27 15:30:00,41.88,41.98,41.87,41.97,97600.0,34.9056,34.989,34.8973,34.9806,97600.0
2012-03-28 09:30:00,42.21,42.32,41.88,42.0,50500.0,35.1807,35.2723,34.9056,35.0056,50500.0
2012-03-28 10:00:00,42.04,42.12,41.99,42.05,22800.0,35.039,35.1057,34.9973,35.0473,22800.0
2012-03-28 10:30:00,42.05,42.05,41.76,41.9,21500.0,35.0473,35.0473,34.8056,34.9223,21500.0
2012-03-28 11:00:00,41.9,41.92,41.77,41.81,16500.0,34.9223,34.939,34.8139,34.8473,16500.0
2012-03-28 11:30:00,41.84,41.85,41.49,41.62,31600.0,34.8723,34.8806,34.5806,34.6889,31600.0
2012-03-28 12:00:00,41.58,41.8,41.56,41.75,23000.0,34.6556,34.8389,34.6389,34.7973,23000.0
2012-03-28 12:30:00,41.75,41.81,41.67,41.8,21000.0,34.7973,34.8473,34.7306,34.8389,21000.0
2012-03-28 13:00:00,41.81,41.98,41.8,41.96,54000.0,34.8473,34.989,34.8389,34.9723,54000.0
2012-03-28 13:30:00,41.93,42.01,41.89,41.98,48200.0,34.9473,35.014,34.914,34.989,48200.0
2012-03-28 14:00:00,41.97,41.97,41.68,41.88,49700.0,34.9806,34.9806,34.7389,34.9056,49700.0
2012-03-28 14:30:00,41.88,42.02,41.83,42.02,21600.0,34.9056,35.0223,34.8639,35.0223,21600.0
2012-03-28 15:00:00,42.03,42.07,41.91,42.02,29700.0,35.0306,35.064,34.9306,35.0223,29700.0
2012-03-28 15:30:00,42.01,42.31,41.97,42.27,59400.0,35.014,35.264,34.9806,35.2307,59400.0
2012-03-29 09:30:00,41.94,42.08,41.77,41.89,20900.0,34.9556,35.0723,34.8139,34.914,20900.0
2012-03-29 10:00:00,41.89,42.01,41.84,41.87,18600.0,34.914,35.014,34.8723,34.8973,18600.0
2012-03-29 10:30:00,41.85,41.97,41.84,41.97,30200.0,34.8806,34.9806,34.8723,34.9806,30200.0
2012-03-29 11:00:00,41.98,42.03,41.9,41.9,35600.0,34.989,35.0306,34.9223,34.9223,35600.0
2012-03-29 11:30:00,41.95,41.98,41.82,41.86,14100.0,34.964,34.989,34.8556,34.8889,14100.0
2012-03-29 12:00:00,41.87,41.93,41.74,41.8,21000.0,34.8973,34.9473,34.7889,34.8389,21000.0
2012-03-29 12:30:00,41.81,41.95,41.75,41.95,12100.0,34.8473,34.964,34.7973,34.964,12100.0
2012-03-29 13:00:00,41.93,41.93,41.82,41.89,8800.0,34.9473,34.9473,34.8556,34.914,8800.0
2012-03-29 13:30:00,41.92,41.93,41.86,41.9,5900.0,34.939,34.9473,34.8889,34.9223,5900.0
2012-03-29 14:00:00,41.93,42.05,41.92,42.03,11200.0,34.9473,35.0473,34.939,35.0306,11200.0
2012-03-29 14:30:00,42.01,42.04,41.96,42.03,8900.0,35.014,35.039,34.9723,35.0306,8900.0
2012-03-29 15:00:00,41.99,42.17,41.98,42.15,16300.0,34.9973,35.1473,34.989,35.1307,16300.0
2012-03-29 15:30:00,42.14,42.24,42.13,42.14,54000.0,35.1223,35.2057,35.114,35.1223,54000.0
2012-03-30 09:30:00,42.45,42.46,42.2,42.2,16300.0,35.3807,35.389,35.1723,35.1723,16300.0
2012-03-30 10:00:00,42.22,42.32,42.07,42.12,9000.0,35.189,35.2723,35.064,35.1057,9000.0
2012-03-30 10:30:00,42.13,42.25,42.03,42.2,15700.0,35.114,35.214,35.0306,35.1723,15700.0
2012-03-30 11:00:00,42.22,42.44,42.22,42.42,10300.0,35.189,35.3724,35.189,35.3557,10300.0
2012-03-30 11:30:00,42.42,42.43,42.31,42.38,9500.0,35.3557,35.364,35.264,35.3224,9500.0
2012-03-30 12:00:00,42.37,42.37,42.28,42.33,5400.0,35.314,35.314,35.239,35.2807,5400.0
2012-03-30 12:30:00,42.3,42.37,42.27,42.33,8300.0,35.2557,35.314,35.2307,35.2807,8300.0
2012-03-30 13:00:00,42.31,42.35,42.24,42.33,8500.0,35.264,35.2973,35.2057,35.2807,8500.0
2012-03-30 13:30:00,42.34,42.38,42.32,42.34,9200.0,35.289,35.3224,35.2723,35.289,9200.0
2012-03-30 14:00:00,42.37,42.45,42.34,42.34,31600.0,35.314,35.3807,35.289,35.289,31600.0
2012-03-30 14:30:00,42.36,42.46,42.33,42.36,11400.0,35.3057,35.389,35.2807,35.3057,11400.0
2012-03-30 15:00:00,42.34,42.35,42.22,42.24,12900.0,35.289,35.2973,35.189,35.2057,12900.0
2012-03-30 15:30:00,42.25,42.34,42.13,42.13,53000.0,35.214,35.289,35.114,35.114,53000.0
2012-04-02 09:30:00,42.08,42.13,41.71,41.77,21200.0,35.0723,35.114,34.7639,34.8139,21200.0
2012-04-02 10:00:00,41.8,42.22,41.8,42.17,13800.0,34.8389,35.189,34.8389,35.1473,13800.0
2012-04-02 10:30:00,42.17,42.27,42.17,42.26,12200.0,35.1473,35.2307,35.1473,35.2223,12200.0
2012-04-02 11:00:00,42.28,42.29,42.17,42.24,19000.0,35.239,35.2473,35.1473,35.2057,19000.0
2012-04-02 11:30:00,42.23,42.43,42.2,42.42,16900.0,35.1973,35.364,35.1723,35.3557,16900.0
2012-04-02 12:00:00,42.43,42.55,42.43,42.53,29800.0,35.364,35.464,35.364,35.4474,29800.0
2012-04-02 12:30:00,42.52,42.64,42.52,42.62,13800.0,35.439,35.5391,35.439,35.5224,13800.0
2012-04-02 13:00:00,42.61,42.64,42.55,42.59,20500.0,35.514,35.5391,35.464,35.4974,20500.0
2012-04-02 13:30:00,42.54,42.63,42.54,42.59,19800.0,35.4557,35.5307,35.4557,35.4974,19800.0
2012-04-02 14:00:00,42.59,42.62,42.52,42.61,20900.0,35.4974,35.5224,35.439,35.514,20900.0
2012-04-02 14:30:00,42.59,42.74,42.56,42.71,21800.0,35.4974,35.6224,35.4724,35.5974,21800.0
2012-04-02 15:00:00,42.73,42.75,42.6,42.62,25100.0,35.6141,35.6307,35.5057,35.5224,25100.0
2012-04-02 15:30:00,42.62,42.62,42.28,42.44,78200.0,35.5224,35.5224,35.239,35.3724,78200.0
2012-04-03 09:30:00,42.33,42.43,42.18,42.26,15800.0,35.2807,35.364,35.1557,35.2223,15800.0
2012-04-03 10:00:00,42.26,42.38,42.12,42.28,9600.0,35.2223,35.3224,35.1057,35.239,9600.0
2012-04-03 10:30:00,42.28,42.44,42.28,42.39,8600.0,35.239,35.3724,35.239,35.3307,8600.0
2012-04-03 11:00:00,42.38,42.39,42.24,42.24,12700.0,35.3224,35.3307,35.2057,35.2057,12700.0
2012-04-03 11:30:00,42.24,42.31,42.2,42.29,10100.0,35.2057,35.264,35.1723,35.2473,10100.0
2012-04-03 12:00:00,42.28,42.35,42.18,42.35,31000.0,35.239,35.2973,35.1557,35.2973,31000.0
2012-04-03 12:30:00,42.36,42.39,42.29,42.39,11900.0,35.3057,35.3307,35.2473,35.3307,11900.0
2012-04-03 13:00:00,42.39,42.41,42.32,42.37,20900.0,35.3307,35.3474,35.2723,35.314,20900.0
2012-04-03 13:30:00,42.34,42.35,42.29,42.33,6200.0,35.289,35.2973,35.2473,35.2807,6200.0
2012-04-03 14:00:00,42.32,42.33,42.15,42.18,38300.0,35.2723,35.2807,35.1307,35.1557,38300.0
2012-04-03 14:30:00,42.19,42.32,42.14,42.25,34600.0,35.164,35.2723,35.1223,35.214,34600.0
2012-04-03 15:00:00,42.26,42.4,42.22,42.24,28100.0,35.2223,35.339,35.189,35.2057,28100.0
2012-04-03 15:30:00,42.24,42.5,42.23,42.49,56400.0,35.2057,35.4224,35.1973,35.414,56400.0
2012-04-04 09:30:00,42.06,42.35,41.96,42.31,27700.0,35.0556,35.2973,34.9723,35.264,27700.0
2012-04-04 10:00:00,42.28,42.35,42.06,42.11,29700.0,35.239,35.2973,35.0556,35.0973,29700.0
2012-04-04 10:30:00,42.11,42.2,42.05,42.18,52900.0,35.0973,35.1723,35.0473,35.1557,52900.0
2012-04-04 11:00:00,42.18,42.24,42.08,42.15,32000.0,35.1557,35.2057,35.0723,35.1307,32000.0
2012-04-04 11:30:00,42.16,42.3,42.16,42.22,17300.0,35.139,35.2557,35.139,35.189,17300.0
2012-04-04 12:00:00,42.2,42.26,42.16,42.25,13800.0,35.1723,35.2223,35.139,35.214,13800.0
2012-04-04 12:30:00,42.22,42.26,42.17,42.25,21000.0,35.189,35.2223,35.1473,35.214,21000.0
2012-04-04 13:00:00,42.25,42.33,42.22,42.28,17800.0,35.214,35.2807,35.189,35.239,17800.0
2012-04-04 13:30:00,42.26,42.43,42.22,42.42,37600.0,35.2223,35.364,35.189,35.3557,37600.0
2012-04-04 14:00:00,42.42,42.43,42.34,42.37,29800.0,35.3557,35.364,35.289,35.314,29800.0
2012-04-04 14:30:00,42.37,42.41,42.34,42.4,25100.0,35.314,35.3474,35.289,35.339,25100.0
2012-04-04 15:00:00,42.4,42.49,42.37,42.41,49100.0,35.339,35.414,35.314,35.3474,49100.0
2012-04-04 15:30:00,42.41,42.45,42.34,42.42,67800.0,35.3474,35.3807,35.289,35.3557,67800.0
2012-04-05 09:30:00,42.37,42.37,42.11,42.17,32800.0,35.314,35.314,35.0973,35.1473,32800.0
2012-04-05 10:00:00,42.17,42.24,41.99,42.02,28800.0,35.1473,35.2057,34.9973,35.0223,28800.0
2012-04-05 10:30:00,42.01,42.02,41.91,42.01,22700.0,35.014,35.0223,34.9306,35.014,22700.0
2012-04-05 11:00:00,41.99,42.01,41.86,41.89,22300.0,34.9973,35.014,34.8889,34.914,22300.0
2012-04-05 11:30:00,41.9,41.92,41.77,41.8,22100.0,34.9223,34.939,34.8139,34.8389,22100.0
2012-04-05 12:00:00,41.83,41.89,41.78,41.85,35900.0,34.8639,34.914,34.8223,34.8806,35900.0
2012-04-05 12:30:00,41.85,41.92,41.84,41.88,18000.0,34.8806,34.939,34.8723,34.9056,18000.0
2012-04-05 13:00:00,41.88,41.9,41.8,41.85,24300.0,34.9056,34.9223,34.8389,34.8806,24300.0
2012-04-05 13:30:00,41.84,41.85,41.68,41.72,22600.0,34.8723,34.8806,34.7389,34.7723,22600.0
2012-04-05 14:00:00,41.73,41.75,41.63,41.71,19500.0,34.7806,34.7973,34.6973,34.7639,19500.0
2012-04-05 14:30:00,41.7,41.77,41.68,41.72,24100.0,34.7556,34.8139,34.7389,34.7723,24100.0
2012-04-05 15:00:00,41.71,41.75,41.63,41.73,40700.0,34.7639,34.7973,34.6973,34.7806,40700.0
2012-04-05 15:30:00,41.74,41.9,41.72,41.84,96800.0,34.7889,34.9223,34.7723,34.8723,96800.0
2012-04-09 09:30:00,41.1,41.15,40.78,40.94,13300.0,34.2555,34.2972,33.9888,34.1222,13300.0
2012-04-09 10:00:00,40.93,41.06,40.91,41.01,10700.0,34.1138,34.2222,34.0972,34.1805,10700.0
2012-04-09 10:30:00,40.98,41.07,40.97,41.07,5600.0,34.1555,34.2305,34.1472,34.2305,5600.0
2012-04-09 11:00:00,41.03,41.03,40.81,40.81,8400.0,34.1972,34.1972,34.0138,34.0138,8400.0
2012-04-09 11:30:00,40.85,40.87,40.81,40.87,6700.0,34.0471,34.0638,34.0138,34.0638,6700.0
2012-04-09 12:00:00,40.88,40.98,40.84,40.93,5700.0,34.0722,34.1555,34.0388,34.1138,5700.0
2012-04-09 12:30:00,40.93,40.97,40.84,40.86,18100.0,34.1138,34.1472,34.0388,34.0555,18100.0
2012-04-09 13:00:00,40.88,40.92,40.85,40.86,3900.0,34.0722,34.1055,34.0471,34.0555,3900.0
2012-04-09 13:30:00,40.86,41.02,40.86,41.0,9000.0,34.0555,34.1888,34.0555,34.1722,9000.0
2012-04-09 14:00:00,40.99,41.11,40.94,41.08,9000.0,34.1638,34.2638,34.1222,34.2388,9000.0
2012-04-09 14:30:00,41.09,41.13,41.05,41.06,13800.0,34.2472,34.2805,34.2138,34.2222,13800.0
2012-04-09 15:00:00,41.05,41.11,40.96,40.96,16500.0,34.2138,34.2638,34.1388,34.1388,16500.0
2012-04-09 15:30:00,40.96,41.02,40.92,40.96,63200.0,34.1388,34.1888,34.1055,34.1388,63200.0
2012-04-10 09:30:00,40.86,40.87,40.56,40.66,33600.0,34.0555,34.0638,33.8054,33.8888,33600.0
2012-04-10 10:00:00,40.66,40.69,40.37,40.56,27600.0,33.8888,33.9138,33.6471,33.8054,27600.0
2012-04-10 10:30:00,40.61,40.64,40.43,40.46,8400.0,33.8471,33.8721,33.6971,33.7221,8400.0
2012-04-10 11:00:00,40.47,40.51,40.29,40.36,12900.0,33.7304,33.7638,33.5804,33.6387,12900.0
2012-04-10 11:30:00,40.35,40.35,40.12,40.22,12300.0,33.6304,33.6304,33.4387,33.5221,12300.0
2012-04-10 12:00:00,40.2,40.22,39.95,39.99,34500.0,33.5054,33.5221,33.297,33.3304,34500.0
2012-04-10 12:30:00,40.02,40.06,39.91,40.01,11800.0,33.3554,33.3887,33.2637,33.347,11800.0
2012-04-10 13:00:00,40.05,40.06,39.89,39.99,8000.0,33.3804,33.3887,33.247,33.3304,8000.0
2012-04-10 13:30:00,39.99,40.01,39.9,39.97,10900.0,33.3304,33.347,33.2554,33.3137,10900.0
2012-04-10 14:00:00,39.95,39.99,39.8,39.88,10600.0,33.297,33.3304,33.172,33.2387,10600.0
2012-04-10 14:30:00,39.93,39.93,39.75,39.82,16900.0,33.2804,33.2804,33.1303,33.1887,16900.0
2012-04-10 15:00:00,39.83,39.83,39.68,39.72,29100.0,33.197,33.197,33.072,33.1053,29100.0
2012-04-10 15:30:00,39.71,39.94,39.71,39.92,84500.0,33.097,33.2887,33.097,33.272,84500.0
2012-04-11 09:30:00,40.77,40.77,40.12,40.19,35800.0,33.9805,33.9805,33.4387,33.4971,35800.0
2012-04-11 10:00:00,40.17,40.24,40.11,40.24,21100.0,33.4804,33.5387,33.4304,33.5387,21100.0
2012-04-11 10:30:00,40.25,40.3,40.21,40.24,16200.0,33.5471,33.5887,33.5137,33.5387,16200.0
2012-04-11 11:00:00,40.23,40.23,40.12,40.17,10600.0,33.5304,33.5304,33.4387,33.4804,10600.0
2012-04-11 11:30:00,40.19,40.27,40.19,40.24,13300.0,33.4971,33.5637,33.4971,33.5387,13300.0
2012-04-11 12:00:00,40.25,40.25,40.18,40.21,9700.0,33.5471,33.5471,33.4887,33.5137,9700.0
2012-04-11 12:30:00,40.22,40.25,40.19,40.25,15300.0,33.5221,33.5471,33.4971,33.5471,15300.0
2012-04-11 13:00:00,40.23,40.38,40.2,40.34,27100.0,33.5304,33.6554,33.5054,33.6221,27100.0
2012-04-11 13:30:00,40.36,40.45,40.34,40.43,7700.0,33.6387,33.7138,33.6221,33.6971,7700.0
2012-04-11 14:00:00,40.41,40.45,40.33,40.41,20800.0,33.6804,33.7138,33.6137,33.6804,20800.0
2012-04-11 14:30:00,40.38,40.42,40.27,40.31,20400.0,33.6554,33.6888,33.5637,33.5971,20400.0
2012-04-11 15:00:00,40.31,40.37,40.22,40.29,28700.0,33.5971,33.6471,33.5221,33.5804,28700.0
2012-04-11 15:30:00,40.28,40.38,40.25,40.35,48700.0,33.5721,33.6554,33.5471,33.6304,48700.0
2012-04-12 09:30:00,40.26,40.96,40.2,40.93,15600.0,33.5554,34.1388,33.5054,34.1138,15600.0
2012-04-12 10:00:00,40.95,41.0,40.88,40.92,7700.0,34.1305,34.1722,34.0722,34.1055,7700.0
2012-04-12 10:30:00,40.9,41.16,40.9,41.07,15300.0,34.0888,34.3055,34.0888,34.2305,15300.0
2012-04-12 11:00:00,41.06,41.21,41.06,41.1,12200.0,34.2222,34.3472,34.2222,34.2555,12200.0
2012-04-12 11:30:00,41.11,41.2,40.99,41.06,37300.0,34.2638,34.3389,34.1638,34.2222,37300.0
2012-04-12 12:00:00,41.08,41.09,40.98,41.06,13000.0,34.2388,34.2472,34.1555,34.2222,13000.0
2012-04-12 12:30:00,41.08,41.14,41.07,41.07,8300.0,34.2388,34.2889,34.2305,34.2305,8300.0
2012-04-12 13:00:00,41.09,41.12,41.08,41.12,5900.0,34.2472,34.2722,34.2388,34.2722,5900.0
2012-04-12 13:30:00,41.11,41.18,41.06,41.16,17600.0,34.2638,34.3222,34.2222,34.3055,17600.0
2012-04-12 14:00:00,41.15,41.29,41.13,41.27,11400.0,34.2972,34.4139,34.2805,34.3972,11400.0
2012-04-12 14:30:00,41.28,41.35,41.24,41.34,15300.0,34.4055,34.4639,34.3722,34.4555,15300.0
2012-04-12 15:00:00,41.33,41.36,41.21,41.24,30000.0,34.4472,34.4722,34.3472,34.3722,30000.0
2012-04-12 15:30:00,41.25,41.32,41.22,41.27,89000.0,34.3805,34.4389,34.3555,34.3972,89000.0
2012-04-13 09:30:00,41.09,41.18,40.85,41.07,10700.0,34.2472,34.3222,34.0471,34.2305,10700.0
2012-04-13 10:00:00,41.02,41.03,40.78,40.83,8200.0,34.1888,34.1972,33.9888,34.0305,8200.0
2012-04-13 10:30:00,40.81,40.83,40.64,40.82,22400.0,34.0138,34.0305,33.8721,34.0221,22400.0
2012-04-13 11:00:00,40.84,40.91,40.79,40.87,8500.0,34.0388,34.0972,33.9971,34.0638,8500.0
2012-04-13 11:30:00,40.84,40.98,40.82,40.86,10000.0,34.0388,34.1555,34.0221,34.0555,10000.0
2012-04-13 12:00:00,40.82,40.9,40.82,40.84,7200.0,34.0221,34.0888,34.0221,34.0388,7200.0
2012-04-13 12:30:00,40.84,40.96,40.84,40.96,17100.0,34.0388,34.1388,34.0388,34.1388,17100.0
2012-04-13 13:00:00,40.94,41.0,40.93,40.94,7500.0,34.1222,34.1722,34.1138,34.1222,7500.0
2012-04-13 13:30:00,40.97,41.14,40.95,41.05,18900.0,34.1472,34.2889,34.1305,34.2138,18900.0
2012-04-13 14:00:00,41.03,41.04,40.9,40.96,19600.0,34.1972,34.2055,34.0888,34.1388,19600.0
2012-04-13 14:30:00,40.96,40.97,40.8,40.81,25300.0,34.1388,34.1472,34.0055,34.0138,25300.0
2012-04-13 15:00:00,40.81,40.85,40.75,40.77,20100.0,34.0138,34.0471,33.9638,33.9805,20100.0
2012-04-13 15:30:00,40.77,40.81,40.65,40.73,54600.0,33.9805,34.0138,33.8805,33.9471,54600.0
2012-04-16 09:30:00,40.97,41.17,40.88,40.94,22600.0,34.1472,34.3139,34.0722,34.1222,22600.0
2012-04-16 10:00:00,40.92,40.95,40.78,40.92,23100.0,34.1055,34.1305,33.9888,34.1055,23100.0
2012-04-16 10:30:00,40.93,41.27,40.92,41.23,22700.0,34.1138,34.3972,34.1055,34.3639,22700.0
2012-04-16 11:00:00,41.22,41.32,41.16,41.17,29000.0,34.3555,34.4389,34.3055,34.3139,29000.0
2012-04-16 11:30:00,41.17,41.17,40.97,41.04,21100.0,34.3139,34.3139,34.1472,34.2055,21100.0
2012-04-16 12:00:00,41.03,41.12,40.98,41.09,13300.0,34.1972,34.2722,34.1555,34.2472,13300.0
2012-04-16 12:30:00,41.07,41.34,41.03,41.34,11200.0,34.2305,34.4555,34.1972,34.4555,11200.0
2012-04-16 13:00:00,41.37,41.39,41.24,41.32,14200.0,34.4805,34.4972,34.3722,34.4389,14200.0
2012-04-16 13:30:00,41.31,41.57,41.28,41.54,15500.0,34.4305,34.6472,34.4055,34.6222,15500.0
2012-04-16 14:00:00,41.54,41.57,41.26,41.27,13500.0,34.6222,34.6472,34.3889,34.3972,13500.0
2012-04-16 14:30:00,41.29,41.43,41.29,41.34,24700.0,34.4139,34.5306,34.4139,34.4555,24700.0
2012-04-16 15:00:00,41.35,41.41,41.25,41.39,51700.0,34.4639,34.5139,34.3805,34.4972,51700.0
2012-04-16 15:30:00,41.38,41.48,41.33,41.39,113100.0,34.4889,34.5722,34.4472,34.4972,113100.0
2012-04-17 09:30:00,41.8,42.01,41.59,41.93,17600.0,34.8389,35.014,34.6639,34.9473,17600.0
2012-04-17 10:00:00,41.94,42.04,41.78,41.95,16300.0,34.9556,35.039,34.8223,34.964,16300.0
2012-04-17 10:30:00,41.95,42.36,41.94,42.33,30500.0,34.964,35.3057,34.9556,35.2807,30500.0
2012-04-17 11:00:00,42.35,42.52,42.32,42.39,113300.0,35.2973,35.439,35.2723,35.3307,113300.0
2012-04-17 11:30:00,42.45,42.45,42.13,42.3,56000.0,35.3807,35.3807,35.114,35.2557,56000.0
2012-04-17 12:00:00,42.3,42.35,42.28,42.35,21500.0,35.2557,35.2973,35.239,35.2973,21500.0
2012-04-17 12:30:00,42.33,42.4,42.33,42.36,25300.0,35.2807,35.339,35.2807,35.3057,25300.0
2012-04-17 13:00:00,42.36,42.39,42.32,42.36,20200.0,35.3057,35.3307,35.2723,35.3057,20200.0
2012-04-17 13:30:00,42.36,42.55,42.33,42.52,28800.0,35.3057,35.464,35.2807,35.439,28800.0
2012-04-17 14:00:00,42.52,42.55,42.43,42.49,33100.0,35.439,35.464,35.364,35.414,33100.0
2012-04-17 14:30:00,42.49,42.5,42.35,42.39,32000.0,35.414,35.4224,35.2973,35.3307,32000.0
2012-04-17 15:00:00,42.4,42.52,42.36,42.52,60400.0,35.339,35.439,35.3057,35.439,60400.0
2012-04-17 15:30:00,42.51,42.52,42.26,42.28,112700.0,35.4307,35.439,35.2223,35.239,112700.0
2012-04-18 09:30:00,41.9,41.92,41.6,41.92,12600.0,35.0906,35.1073,34.8393,35.1073,12600.0
2012-04-18 10:00:00,41.88,41.91,41.66,41.75,15900.0,35.0738,35.099,34.8896,34.965,15900.0
2012-04-18 10:30:00,41.76,41.94,41.71,41.84,11400.0,34.9733,35.1241,34.9315,35.0403,11400.0
2012-04-18 11:00:00,41.84,41.86,41.67,41.76,19900.0,35.0403,35.0571,34.898,34.9733,19900.0
2012-04-18 11:30:00,41.73,41.93,41.69,41.89,31300.0,34.9482,35.1157,34.9147,35.0822,31300.0
2012-04-18 12:00:00,41.89,41.91,41.78,41.78,8500.0,35.0822,35.099,34.9901,34.9901,8500.0
2012-04-18 12:30:00,41.78,41.84,41.74,41.79,14500.0,34.9901,35.0403,34.9566,34.9985,14500.0
2012-04-18 13:00:00,41.77,41.82,41.73,41.75,28600.0,34.9817,35.0236,34.9482,34.965,28600.0
2012-04-18 13:30:00,41.76,41.79,41.64,41.67,29600.0,34.9733,34.9985,34.8728,34.898,29600.0
2012-04-18 14:00:00,41.67,41.83,41.65,41.75,30200.0,34.898,35.032,34.8812,34.965,30200.0
2012-04-18 14:30:00,41.75,41.79,41.65,41.65,27900.0,34.965,34.9985,34.8812,34.8812,27900.0
2012-04-18 15:00:00,41.66,41.75,41.59,41.61,67400.0,34.8896,34.965,34.831,34.8477,67400.0
2012-04-18 15:30:00,41.6,41.68,41.49,41.49,123900.0,34.8393,34.9063,34.7472,34.7472,123900.0
2012-04-19 09:30:00,41.55,41.63,41.1,41.48,33500.0,34.7975,34.8645,34.4206,34.7388,33500.0
2012-04-19 10:00:00,41.48,41.48,40.88,41.27,23500.0,34.7388,34.7388,34.2364,34.563,23500.0
2012-04-19 10:30:00,41.3,41.71,41.28,41.59,33400.0,34.5881,34.9315,34.5713,34.831,33400.0
2012-04-19 11:00:00,41.57,41.65,41.43,41.46,23400.0,34.8142,34.8812,34.697,34.7221,23400.0
2012-04-19 11:30:00,41.42,41.5,41.31,41.46,11200.0,34.6886,34.7556,34.5965,34.7221,11200.0
2012-04-19 12:00:00,41.45,41.45,41.2,41.2,19800.0,34.7137,34.7137,34.5043,34.5043,19800.0
2012-04-19 12:30:00,41.2,41.35,41.18,41.29,9700.0,34.5043,34.63,34.4876,34.5797,9700.0
2012-04-19 13:00:00,41.25,41.3,41.09,41.18,22200.0,34.5462,34.5881,34.4122,34.4876,22200.0
2012-04-19 13:30:00,41.2,41.25,41.04,41.04,10200.0,34.5043,34.5462,34.3704,34.3704,10200.0
2012-04-19 14:00:00,41.06,41.13,40.88,40.89,12000.0,34.3871,34.4457,34.2364,34.2447,12000.0
2012-04-19 14:30:00,40.87,40.87,40.72,40.82,20900.0,34.228,34.228,34.1024,34.1861,20900.0
2012-04-19 15:00:00,40.82,40.85,40.72,40.81,26800.0,34.1861,34.2112,34.1024,34.1777,26800.0
2012-04-19 15:30:00,40.81,40.98,40.79,40.8,98100.0,34.1777,34.3201,34.161,34.1694,98100.0
2012-04-20 09:30:00,40.95,41.45,40.95,41.3,103900.0,34.295,34.7137,34.295,34.5881,103900.0
2012-04-20 10:00:00,41.3,41.55,41.2,41.51,84700.0,34.5881,34.7975,34.5043,34.764,84700.0
2012-04-20 10:30:00,41.53,41.69,41.51,41.59,23300.0,34.7807,34.9147,34.764,34.831,23300.0
2012-04-20 11:00:00,41.61,41.8,41.49,41.78,23500.0,34.8477,35.0068,34.7472,34.9901,23500.0
2012-04-20 11:30:00,41.79,41.86,41.67,41.83,27700.0,34.9985,35.0571,34.898,35.032,27700.0
2012-04-20 12:00:00,41.85,41.93,41.77,41.84,15300.0,35.0487,35.1157,34.9817,35.0403,15300.0
2012-04-20 12:30:00,41.84,41.89,41.76,41.77,14400.0,35.0403,35.0822,34.9733,34.9817,14400.0
2012-04-20 13:00:00,41.78,41.91,41.76,41.79,17800.0,34.9901,35.099,34.9733,34.9985,17800.0
2012-04-20 13:30:00,41.8,41.83,41.71,41.77,23800.0,35.0068,35.032,34.9315,34.9817,23800.0
2012-04-20 14:00:00,41.76,41.76,41.6,41.73,58700.0,34.9733,34.9733,34.8393,34.9482,58700.0
2012-04-20 14:30:00,41.71,41.75,41.61,41.69,25700.0,34.9315,34.965,34.8477,34.9147,25700.0
2012-04-20 15:00:00,41.69,41.7,41.53,41.56,39500.0,34.9147,34.9231,34.7807,34.8058,39500.0
2012-04-20 15:30:00,41.56,41.69,41.49,41.49,91400.0,34.8058,34.9147,34.7472,34.7472,91400.0
2012-04-23 09:30:00,40.57,40.73,40.23,40.3,55400.0,33.9767,34.1107,33.692,33.7506,55400.0
2012-04-23 10:00:00,40.29,40.33,40.1,40.3,25700.0,33.7422,33.7757,33.5831,33.7506,25700.0
2012-04-23 10:30:00,40.29,40.41,40.19,40.37,12200.0,33.7422,33.8427,33.6585,33.8092,12200.0
2012-04-23 11:00:00,40.37,40.61,40.37,40.59,38100.0,33.8092,34.0102,33.8092,33.9935,38100.0
2012-04-23 11:30:00,40.59,40.6,40.48,40.49,9200.0,33.9935,34.0019,33.9014,33.9097,9200.0
2012-04-23 12:00:00,40.53,40.54,40.41,40.44,12800.0,33.9432,33.9516,33.8427,33.8679,12800.0
2012-04-23 12:30:00,40.44,40.44,40.31,40.34,21400.0,33.8679,33.8679,33.759,33.7841,21400.0
2012-04-23 13:00:00,40.34,40.4,40.33,40.36,24400.0,33.7841,33.8344,33.7757,33.8009,24400.0
2012-04-23 13:30:00,40.36,40.4,40.32,40.4,19300.0,33.8009,33.8344,33.7674,33.8344,19300.0
2012-04-23 14:00:00,40.41,40.56,40.32,40.49,59300.0,33.8427,33.9684,33.7674,33.9097,59300.0
2012-04-23 14:30:00,40.51,40.69,40.49,40.6,56800.0,33.9265,34.0772,33.9097,34.0019,56800.0
2012-04-23 15:00:00,40.61,40.78,40.51,40.64,66500.0,34.0102,34.1526,33.9265,34.0354,66500.0
2012-04-23 15:30:00,40.64,40.94,40.62,40.91,121100.0,34.0354,34.2866,34.0186,34.2615,121100.0
2012-04-24 09:30:00,41.14,41.76,41.08,41.58,90300.0,34.4541,34.9733,34.4039,34.8226,90300.0
2012-04-24 10:00:00,41.49,41.88,41.47,41.86,73300.0,34.7472,35.0738,34.7305,35.0571,73300.0
2012-04-24 10:30:00,41.86,41.87,41.53,41.53,41200.0,35.0571,35.0655,34.7807,34.7807,41200.0
2012-04-24 11:00:00,41.54,41.58,41.28,41.5,56800.0,34.7891,34.8226,34.5713,34.7556,56800.0
2012-04-24 11:30:00,41.48,41.6,41.46,41.59,19600.0,34.7388,34.8393,34.7221,34.831,19600.0
2012-04-24 12:00:00,41.6,41.69,41.56,41.68,29000.0,34.8393,34.9147,34.8058,34.9063,29000.0
2012-04-24 12:30:00,41.68,41.68,41.61,41.64,26600.0,34.9063,34.9063,34.8477,34.8728,26600.0
2012-04-24 13:00:00,41.63,41.66,41.61,41.64,22200.0,34.8645,34.8896,34.8477,34.8728,22200.0
2012-04-24 13:30:00,41.63,41.67,41.52,41.54,37300.0,34.8645,34.898,34.7723,34.7891,37300.0
2012-04-24 14:00:00,41.53,41.56,41.14,41.22,49500.0,34.7807,34.8058,34.4541,34.5211,49500.0
2012-04-24 14:30:00,41.21,41.51,41.2,41.48,24000.0,34.5127,34.764,34.5043,34.7388,24000.0
2012-04-24 15:00:00,41.47,41.57,41.35,41.37,44600.0,34.7305,34.8142,34.63,34.6467,44600.0
2012-04-24 15:30:00,41.35,41.52,41.34,41.45,89700.0,34.63,34.7723,34.6216,34.7137,89700.0
2012-04-25 09:30:00,41.87,42.87,41.13,42.42,39400.0,35.0655,35.9029,34.4457,35.5261,39400.0
2012-04-25 10:00:00,42.4,42.43,42.23,42.28,18700.0,35.5093,35.5345,35.367,35.4088,18700.0
2012-04-25 10:30:00,42.26,42.39,42.24,42.34,11800.0,35.3921,35.501,35.3753,35.4591,11800.0
2012-04-25 11:00:00,42.31,42.32,42.11,42.19,15800.0,35.434,35.4423,35.2665,35.3335,15800.0
2012-04-25 11:30:00,42.21,42.31,42.18,42.26,12900.0,35.3502,35.434,35.3251,35.3921,12900.0
2012-04-25 12:00:00,42.27,42.36,42.26,42.33,13100.0,35.4005,35.4758,35.3921,35.4507,13100.0
2012-04-25 12:30:00,42.35,42.4,42.21,42.36,18900.0,35.4675,35.5093,35.3502,35.4758,18900.0
2012-04-25 13:00:00,42.37,42.42,42.34,42.38,21900.0,35.4842,35.5261,35.4591,35.4926,21900.0
2012-04-25 13:30:00,42.38,42.44,42.37,42.42,17700.0,35.4926,35.5428,35.4842,35.5261,17700.0
2012-04-25 14:00:00,42.42,42.5,42.4,42.49,38200.0,35.5261,35.5931,35.5093,35.5847,38200.0
2012-04-25 14:30:00,42.48,42.56,42.42,42.56,38500.0,35.5763,35.6433,35.5261,35.6433,38500.0
2012-04-25 15:00:00,42.58,42.64,42.45,42.45,30800.0,35.6601,35.7103,35.5512,35.5512,30800.0
2012-04-25 15:30:00,42.45,42.58,42.43,42.56,109500.0,35.5512,35.6601,35.5345,35.6433,109500.0
2012-04-26 09:30:00,42.42,42.48,41.99,42.18,36300.0,35.5261,35.5763,35.166,35.3251,36300.0
2012-04-26 10:00:00,42.19,42.47,42.19,42.42,26200.0,35.3335,35.568,35.3335,35.5261,26200.0
2012-04-26 10:30:00,42.38,42.47,42.31,42.38,13600.0,35.4926,35.568,35.434,35.4926,13600.0
2012-04-26 11:00:00,42.39,42.6,42.38,42.58,28400.0,35.501,35.6768,35.4926,35.6601,28400.0
2012-04-26 11:30:00,42.6,42.62,42.5,42.57,47900.0,35.6768,35.6936,35.5931,35.6517,47900.0
2012-04-26 12:00:00,42.56,42.67,42.55,42.66,32600.0,35.6433,35.7355,35.635,35.7271,32600.0
2012-04-26 12:30:00,42.64,42.67,42.6,42.65,31700.0,35.7103,35.7355,35.6768,35.7187,31700.0
2012-04-26 13:00:00,42.64,42.76,42.6,42.7,25500.0,35.7103,35.8108,35.6768,35.7606,25500.0
2012-04-26 13:30:00,42.7,42.85,42.68,42.84,39900.0,35.7606,35.8862,35.7438,35.8778,39900.0
2012-04-26 14:00:00,42.89,42.92,42.68,42.9,33200.0,35.9197,35.9448,35.7438,35.9281,33200.0
2012-04-26 14:30:00,42.93,42.93,42.81,42.81,22500.0,35.9532,35.9532,35.8527,35.8527,22500.0
2012-04-26 15:00:00,42.81,42.91,42.79,42.89,52000.0,35.8527,35.9364,35.8359,35.9197,52000.0
2012-04-26 15:30:00,42.87,42.87,42.7,42.71,74500.0,35.9029,35.9029,35.7606,35.7689,74500.0
2012-04-27 09:30:00,42.87,43.0,42.78,42.94,20800.0,35.9029,36.0118,35.8276,35.9616,20800.0
2012-04-27 10:00:00,42.9,43.11,42.79,43.1,57400.0,35.9281,36.1039,35.8359,36.0956,57400.0
2012-04-27 10:30:00,43.08,43.41,43.07,43.35,15900.0,36.0788,36.3552,36.0704,36.3049,15900.0
2012-04-27 11:00:00,43.35,43.5,43.33,43.49,25800.0,36.3049,36.4306,36.2882,36.4222,25800.0
2012-04-27 11:30:00,43.48,43.64,43.47,43.63,35100.0,36.4138,36.5478,36.4054,36.5394,35100.0
2012-04-27 12:00:00,43.6,43.65,43.56,43.57,26100.0,36.5143,36.5562,36.4808,36.4892,26100.0
2012-04-27 12:30:00,43.55,43.55,43.48,43.52,19100.0,36.4724,36.4724,36.4138,36.4473,19100.0
2012-04-27 13:00:00,43.53,43.62,43.49,43.61,17100.0,36.4557,36.5311,36.4222,36.5227,17100.0
2012-04-27 13:30:00,43.62,43.85,43.55,43.8,52300.0,36.5311,36.7237,36.4724,36.6818,52300.0
2012-04-27 14:00:00,43.8,43.87,43.77,43.86,41400.0,36.6818,36.7404,36.6567,36.7321,41400.0
2012-04-27 14:30:00,43.84,43.95,43.82,43.86,45500.0,36.7153,36.8074,36.6986,36.7321,45500.0
2012-04-27 15:00:00,43.86,44.11,43.81,44.07,74200.0,36.7321,36.9414,36.6902,36.9079,74200.0
2012-04-27 15:30:00,44.06,44.08,43.89,43.89,119200.0,36.8996,36.9163,36.7572,36.7572,119200.0
2012-04-30 09:30:00,44.01,44.14,43.33,43.43,66300.0,36.8577,36.9666,36.2882,36.3719,66300.0
2012-04-30 10:00:00,43.4,43.51,43.34,43.48,35200.0,36.3468,36.4389,36.2966,36.4138,35200.0
2012-04-30 10:30:00,43.46,43.51,43.35,43.41,32000.0,36.3971,36.4389,36.3049,36.3552,32000.0
2012-04-30 11:00:00,43.4,43.43,43.26,43.26,39400.0,36.3468,36.3719,36.2296,36.2296,39400.0
2012-04-30 11:30:00,43.26,43.29,43.11,43.16,21000.0,36.2296,36.2547,36.1039,36.1458,21000.0
2012-04-30 12:00:00,43.16,43.18,43.05,43.17,17100.0,36.1458,36.1626,36.0537,36.1542,17100.0
2012-04-30 12:30:00,43.16,43.24,43.08,43.21,8400.0,36.1458,36.2128,36.0788,36.1877,8400.0
2012-04-30 13:00:00,43.22,43.28,43.17,43.2,8300.0,36.1961,36.2463,36.1542,36.1793,8300.0
2012-04-30 13:30:00,43.2,43.21,43.13,43.18,12100.0,36.1793,36.1877,36.1207,36.1626,12100.0
2012-04-30 14:00:00,43.19,43.23,43.12,43.15,14000.0,36.1709,36.2044,36.1123,36.1374,14000.0
2012-04-30 14:30:00,43.15,43.3,43.15,43.28,33800.0,36.1374,36.2631,36.1374,36.2463,33800.0
2012-04-30 15:00:00,43.27,43.37,43.26,43.35,35500.0,36.2379,36.3217,36.2296,36.3049,35500.0
2012-04-30 15:30:00,43.35,43.43,43.24,43.27,75600.0,36.3049,36.3719,36.2128,36.2379,75600.0
2012-05-01 09:30:00,43.51,43.63,43.07,43.07,22700.0,36.4389,36.5394,36.0704,36.0704,22700.0
2012-05-01 10:00:00,43.04,43.9,43.04,43.89,18400.0,36.0453,36.7656,36.0453,36.7572,18400.0
2012-05-01 10:30:00,43.89,43.96,43.78,43.91,13000.0,36.7572,36.8158,36.6651,36.7739,13000.0
2012-05-01 11:00:00,43.93,43.93,43.77,43.92,12600.0,36.7907,36.7907,36.6567,36.7823,12600.0
2012-05-01 11:30:00,43.92,44.04,43.88,44.01,10900.0,36.7823,36.8828,36.7488,36.8577,10900.0
2012-05-01 12:00:00,44.01,44.02,43.94,43.94,7100.0,36.8577,36.8661,36.7991,36.7991,7100.0
2012-05-01 12:30:00,43.94,44.0,43.88,43.89,19000.0,36.7991,36.8493,36.7488,36.7572,19000.0
2012-05-01 13:00:00,43.89,43.89,43.75,43.77,9100.0,36.7572,36.7572,36.6399,36.6567,9100.0
2012-05-01 13:30:00,43.77,43.84,43.74,43.74,12300.0,36.6567,36.7153,36.6316,36.6316,12300.0
2012-05-01 14:00:00,43.75,43.81,43.67,43.77,12100.0,36.6399,36.6902,36.5729,36.6567,12100.0
2012-05-01 14:30:00,43.75,43.77,43.65,43.7,37400.0,36.6399,36.6567,36.5562,36.5981,37400.0
2012-05-01 15:00:00,43.7,43.72,43.55,43.59,26500.0,36.5981,36.6148,36.4724,36.5059,26500.0
2012-05-01 15:30:00,43.59,43.59,43.3,43.33,62900.0,36.5059,36.5059,36.2631,36.2882,62900.0
2012-05-02 09:30:00,43.18,43.31,42.96,43.14,18400.0,36.1626,36.2714,35.9783,36.1291,18400.0
2012-05-02 10:00:00,43.19,43.24,42.84,42.84,16200.0,36.1709,36.2128,35.8778,35.8778,16200.0
2012-05-02 10:30:00,42.83,43.21,42.76,43.15,19300.0,35.8694,36.1877,35.8108,36.1374,19300.0
2012-05-02 11:00:00,43.17,43.29,43.15,43.24,7500.0,36.1542,36.2547,36.1374,36.2128,7500.0
2012-05-02 11:30:00,43.29,43.32,43.21,43.24,8600.0,36.2547,36.2798,36.1877,36.2128,8600.0
2012-05-02 12:00:00,43.23,43.43,43.2,43.43,11400.0,36.2044,36.3719,36.1793,36.3719,11400.0
2012-05-02 12:30:00,43.42,43.43,43.3,43.34,15400.0,36.3636,36.3719,36.2631,36.2966,15400.0
2012-05-02 13:00:00,43.35,43.4,43.29,43.29,15000.0,36.3049,36.3468,36.2547,36.2547,15000.0
2012-05-02 13:30:00,43.28,43.37,43.27,43.32,23500.0,36.2463,36.3217,36.2379,36.2798,23500.0
2012-05-02 14:00:00,43.34,43.42,43.31,43.42,25200.0,36.2966,36.3636,36.2714,36.3636,25200.0
2012-05-02 14:30:00,43.41,43.41,43.31,43.36,31600.0,36.3552,36.3552,36.2714,36.3133,31600.0
2012-05-02 15:00:00,43.36,43.4,43.3,43.34,54500.0,36.3133,36.3468,36.2631,36.2966,54500.0
2012-05-02 15:30:00,43.33,43.45,43.31,43.35,83600.0,36.2882,36.3887,36.2714,36.3049,83600.0
2012-05-03 09:30:00,43.43,43.55,43.28,43.48,20900.0,36.3719,36.4724,36.2463,36.4138,20900.0
2012-05-03 10:00:00,43.44,43.47,42.99,43.13,16400.0,36.3803,36.4054,36.0034,36.1207,16400.0
2012-05-03 10:30:00,43.13,43.45,43.13,43.45,11100.0,36.1207,36.3887,36.1207,36.3887,11100.0
2012-05-03 11:00:00,43.46,43.49,43.35,43.39,20100.0,36.3971,36.4222,36.3049,36.3384,20100.0
2012-05-03 11:30:00,43.41,43.42,43.05,43.06,37700.0,36.3552,36.3636,36.0537,36.0621,37700.0
2012-05-03 12:00:00,43.06,43.11,42.99,43.08,14700.0,36.0621,36.1039,36.0034,36.0788,14700.0
2012-05-03 12:30:00,43.09,43.16,43.04,43.11,20900.0,36.0872,36.1458,36.0453,36.1039,20900.0
2012-05-03 13:00:00,43.11,43.15,42.95,43.12,29600.0,36.1039,36.1374,35.9699,36.1123,29600.0
2012-05-03 13:30:00,43.12,43.12,42.86,43.01,31100.0,36.1123,36.1123,35.8946,36.0202,31100.0
2012-05-03 14:00:00,42.99,43.07,42.96,43.02,17500.0,36.0034,36.0704,35.9783,36.0286,17500.0
2012-05-03 14:30:00,43.02,43.03,42.89,42.95,25100.0,36.0286,36.0369,35.9197,35.9699,25100.0
2012-05-03 15:00:00,42.95,43.18,42.95,43.11,37800.0,35.9699,36.1626,35.9699,36.1039,37800.0
2012-05-03 15:30:00,43.1,43.17,43.01,43.12,81200.0,36.0956,36.1542,36.0202,36.1123,81200.0
2012-05-04 09:30:00,42.84,42.96,42.45,42.55,18000.0,35.8778,35.9783,35.5512,35.635,18000.0
2012-05-04 10:00:00,42.53,42.61,42.34,42.34,17900.0,35.6182,35.6852,35.4591,35.4591,17900.0
2012-05-04 10:30:00,42.34,42.36,42.2,42.33,9400.0,35.4591,35.4758,35.3418,35.4507,9400.0
2012-05-04 11:00:00,42.33,42.36,42.18,42.18,13300.0,35.4507,35.4758,35.3251,35.3251,13300.0
2012-05-04 11:30:00,42.18,42.22,42.03,42.09,7300.0,35.3251,35.3586,35.1995,35.2497,7300.0
2012-05-04 12:00:00,42.09,42.16,42.03,42.08,5700.0,35.2497,35.3083,35.1995,35.2413,5700.0
2012-05-04 12:30:00,42.08,42.14,41.99,42.07,11200.0,35.2413,35.2916,35.166,35.233,11200.0
2012-05-04 13:00:00,42.09,42.21,42.06,42.17,10100.0,35.2497,35.3502,35.2246,35.3167,10100.0
2012-05-04 13:30:00,42.17,42.27,42.15,42.25,12400.0,35.3167,35.4005,35.3,35.3837,12400.0
2012-05-04 14:00:00,42.22,42.24,42.14,42.2,16500.0,35.3586,35.3753,35.2916,35.3418,16500.0
2012-05-04 14:30:00,42.2,42.22,42.1,42.18,16300.0,35.3418,35.3586,35.2581,35.3251,16300.0
2012-05-04 15:00:00,42.19,42.26,42.18,42.24,23300.0,35.3335,35.3921,35.3251,35.3753,23300.0
2012-05-04 15:30:00,42.26,42.39,42.26,42.31,43800.0,35.3921,35.501,35.3921,35.434,43800.0
2012-05-07 09:30:00,42.33,42.49,42.06,42.31,28700.0,35.4507,35.5847,35.2246,35.434,28700.0
2012-05-07 10:00:00,42.34,42.53,42.33,42.35,19500.0,35.4591,35.6182,35.4507,35.4675,19500.0
2012-05-07 10:30:00,42.34,42.42,42.23,42.28,13300.0,35.4591,35.5261,35.367,35.4088,13300.0
2012-05-07 11:00:00,42.31,42.51,42.31,42.41,10800.0,35.434,35.6015,35.434,35.5177,10800.0
2012-05-07 11:30:00,42.43,42.5,42.43,42.47,7500.0,35.5345,35.5931,35.5345,35.568,7500.0
2012-05-07 12:00:00,42.47,42.51,42.38,42.43,8900.0,35.568,35.6015,35.4926,35.5345,8900.0
2012-05-07 12:30:00,42.45,42.56,42.43,42.52,14100.0,35.5512,35.6433,35.5345,35.6098,14100.0
2012-05-07 13:00:00,42.52,42.62,42.4,42.44,29000.0,35.6098,35.6936,35.5093,35.5428,29000.0
2012-05-07 13:30:00,42.45,42.63,42.45,42.56,9200.0,35.5512,35.702,35.5512,35.6433,9200.0
2012-05-07 14:00:00,42.56,42.65,42.55,42.55,30500.0,35.6433,35.7187,35.635,35.635,30500.0
2012-05-07 14:30:00,42.54,42.62,42.49,42.59,23100.0,35.6266,35.6936,35.5847,35.6685,23100.0
2012-05-07 15:00:00,42.61,42.61,42.45,42.49,25600.0,35.6852,35.6852,35.5512,35.5847,25600.0
2012-05-07 15:30:00,42.48,42.48,42.36,42.48,29800.0,35.5763,35.5763,35.4758,35.5763,29800.0
2012-05-08 09:30:00,42.15,42.35,41.88,42.15,20500.0,35.3,35.4675,35.0738,35.3,20500.0
2012-05-08 10:00:00,42.09,42.09,41.66,41.68,28900.0,35.2497,35.2497,34.8896,34.9063,28900.0
2012-05-08 10:30:00,41.66,41.66,41.41,41.51,45000.0,34.8896,34.8896,34.6802,34.764,45000.0
2012-05-08 11:00:00,41.51,41.51,41.19,41.34,29400.0,34.764,34.764,34.496,34.6216,29400.0
2012-05-08 11:30:00,41.33,41.64,41.28,41.5,37600.0,34.6132,34.8728,34.5713,34.7556,37600.0
2012-05-08 12:00:00,41.54,41.6,41.43,41.5,17900.0,34.7891,34.8393,34.697,34.7556,17900.0
2012-05-08 12:30:00,41.49,41.58,41.41,41.46,21400.0,34.7472,34.8226,34.6802,34.7221,21400.0
2012-05-08 13:00:00,41.46,41.63,41.44,41.61,18000.0,34.7221,34.8645,34.7053,34.8477,18000.0
2012-05-08 13:30:00,41.63,41.72,41.61,41.71,18600.0,34.8645,34.9398,34.8477,34.9315,18600.0
2012-05-08 14:00:00,41.77,41.78,41.65,41.76,22000.0,34.9817,34.9901,34.8812,34.9733,22000.0
2012-05-08 14:30:00,41.77,41.94,41.72,41.91,29300.0,34.9817,35.1241,34.9398,35.099,29300.0
2012-05-08 15:00:00,41.89,42.21,41.83,42.16,56500.0,35.0822,35.3502,35.032,35.3083,56500.0
2012-05-08 15:30:00,42.18,42.21,42.03,42.14,90500.0,35.3251,35.3502,35.1995,35.2916,90500.0
2012-05-09 09:30:00,41.67,41.68,41.29,41.47,33300.0,34.898,34.9063,34.5797,34.7305,33300.0
2012-05-09 10:00:00,41.5,41.62,41.22,41.26,21500.0,34.7556,34.8561,34.5211,34.5546,21500.0
2012-05-09 10:30:00,41.27,41.68,41.27,41.61,15900.0,34.563,34.9063,34.563,34.8477,15900.0
2012-05-09 11:00:00,41.59,41.9,41.54,41.83,14100.0,34.831,35.0906,34.7891,35.032,14100.0
2012-05-09 11:30:00,41.83,41.94,41.77,41.85,15400.0,35.032,35.1241,34.9817,35.0487,15400.0
2012-05-09 12:00:00,41.84,41.87,41.74,41.85,12100.0,35.0403,35.0655,34.9566,35.0487,12100.0
2012-05-09 12:30:00,41.85,41.85,41.63,41.77,14600.0,35.0487,35.0487,34.8645,34.9817,14600.0
2012-05-09 13:00:00,41.77,42.06,41.77,41.9,24900.0,34.9817,35.2246,34.9817,35.0906,24900.0
2012-05-09 13:30:00,41.95,42.1,41.89,42.0,31900.0,35.1325,35.2581,35.0822,35.1743,31900.0
2012-05-09 14:00:00,41.98,41.98,41.8,41.89,23100.0,35.1576,35.1576,35.0068,35.0822,23100.0
2012-05-09 14:30:00,41.89,41.89,41.66,41.67,23600.0,35.0822,35.0822,34.8896,34.898,23600.0
2012-05-09 15:00:00,41.68,41.76,41.6,41.62,32500.0,34.9063,34.9733,34.8393,34.8561,32500.0
2012-05-09 15:30:00,41.63,41.79,41.54,41.6,81900.0,34.8645,34.9985,34.7891,34.8393,81900.0
2012-05-10 09:30:00,42.02,42.28,41.94,42.08,22600.0,35.1911,35.4088,35.1241,35.2413,22600.0
2012-05-10 10:00:00,42.07,42.18,41.81,41.81,19900.0,35.233,35.3251,35.0152,35.0152,19900.0
2012-05-10 10:30:00,41.8,41.9,41.64,41.72,18400.0,35.0068,35.0906,34.8728,34.9398,18400.0
2012-05-10 11:00:00,41.73,41.81,41.61,41.79,22600.0,34.9482,35.0152,34.8477,34.9985,22600.0
2012-05-10 11:30:00,41.79,41.86,41.66,41.7,33700.0,34.9985,35.0571,34.8896,34.9231,33700.0
2012-05-10 12:00:00,41.66,41.77,41.54,41.65,14400.0,34.8896,34.9817,34.7891,34.8812,14400.0
2012-05-10 12:30:00,41.69,41.86,41.66,41.76,36800.0,34.9147,35.0571,34.8896,34.9733,36800.0
2012-05-10 13:00:00,41.76,41.79,41.7,41.75,23900.0,34.9733,34.9985,34.9231,34.965,23900.0
2012-05-10 13:30:00,41.75,41.88,41.72,41.72,17000.0,34.965,35.0738,34.9398,34.9398,17000.0
2012-05-10 14:00:00,41.73,41.82,41.73,41.79,12800.0,34.9482,35.0236,34.9482,34.9985,12800.0
2012-05-10 14:30:00,41.81,41.81,41.63,41.7,28100.0,35.0152,35.0152,34.8645,34.9231,28100.0
2012-05-10 15:00:00,41.68,41.73,41.63,41.7,29100.0,34.9063,34.9482,34.8645,34.9231,29100.0
2012-05-10 15:30:00,41.7,41.72,41.51,41.68,58300.0,34.9231,34.9398,34.764,34.9063,58300.0
2012-05-11 09:30:00,41.3,41.91,41.23,41.7,18000.0,34.5881,35.099,34.5295,34.9231,18000.0
2012-05-11 10:00:00,41.69,42.2,41.69,42.15,32400.0,34.9147,35.3418,34.9147,35.3,32400.0
2012-05-11 10:30:00,42.15,42.38,42.13,42.15,20400.0,35.3,35.4926,35.2832,35.3,20400.0
2012-05-11 11:00:00,42.18,42.29,42.07,42.21,23900.0,35.3251,35.4172,35.233,35.3502,23900.0
2012-05-11 11:30:00,42.23,42.33,42.17,42.31,20100.0,35.367,35.4507,35.3167,35.434,20100.0
2012-05-11 12:00:00,42.31,42.35,42.24,42.25,12300.0,35.434,35.4675,35.3753,35.3837,12300.0
2012-05-11 12:30:00,42.28,42.43,42.28,42.33,12400.0,35.4088,35.5345,35.4088,35.4507,12400.0
2012-05-11 13:00:00,42.33,42.34,42.13,42.19,17300.0,35.4507,35.4591,35.2832,35.3335,17300.0
2012-05-11 13:30:00,42.18,42.32,42.16,42.27,16700.0,35.3251,35.4423,35.3083,35.4005,16700.0
2012-05-11 14:00:00,42.29,42.33,42.21,42.3,10900.0,35.4172,35.4507,35.3502,35.4256,10900.0
2012-05-11 14:30:00,42.28,42.29,42.2,42.2,20900.0,35.4088,35.4172,35.3418,35.3418,20900.0
2012-05-11 15:00:00,42.2,42.28,42.04,42.13,48100.0,35.3418,35.4088,35.2078,35.2832,48100.0
2012-05-11 15:30:00,42.11,42.13,41.9,42.01,52100.0,35.2665,35.2832,35.0906,35.1827,52100.0
2012-05-14 09:30:00,41.48,41.48,41.17,41.26,12600.0,34.7388,34.7388,34.4792,34.5546,12600.0
2012-05-14 10:00:00,41.2,41.29,41.1,41.15,48500.0,34.5043,34.5797,34.4206,34.4625,48500.0
2012-05-14 10:30:00,41.15,41.32,41.15,41.3,32600.0,34.4625,34.6048,34.4625,34.5881,32600.0
2012-05-14 11:00:00,41.3,41.54,41.21,41.52,14400.0,34.5881,34.7891,34.5127,34.7723,14400.0
2012-05-14 11:30:00,41.52,41.53,41.37,41.52,9000.0,34.7723,34.7807,34.6467,34.7723,9000.0
2012-05-14 12:00:00,41.48,41.57,41.42,41.51,67400.0,34.7388,34.8142,34.6886,34.764,67400.0
2012-05-14 12:30:00,41.52,41.62,41.48,41.55,5000.0,34.7723,34.8561,34.7388,34.7975,5000.0
2012-05-14 13:00:00,41.53,41.62,41.45,41.47,7300.0,34.7807,34.8561,34.7137,34.7305,7300.0
2012-05-14 13:30:00,41.49,41.71,41.48,41.65,8800.0,34.7472,34.9315,34.7388,34.8812,8800.0
2012-05-14 14:00:00,41.62,41.75,41.62,41.66,6400.0,34.8561,34.965,34.8561,34.8896,6400.0
2012-05-14 14:30:00,41.64,41.69,41.47,41.51,7600.0,34.8728,34.9147,34.7305,34.764,7600.0
2012-05-14 15:00:00,41.54,41.54,41.36,41.43,11000.0,34.7891,34.7891,34.6383,34.697,11000.0
2012-05-14 15:30:00,41.43,41.51,41.29,41.29,29900.0,34.697,34.764,34.5797,34.5797,29900.0
2012-05-15 09:30:00,41.43,41.43,40.93,41.15,20700.0,34.697,34.697,34.2782,34.4625,20700.0
2012-05-15 10:00:00,41.17,41.32,41.03,41.31,13300.0,34.4792,34.6048,34.362,34.5965,13300.0
2012-05-15 10:30:00,41.28,41.28,41.12,41.14,14300.0,34.5713,34.5713,34.4373,34.4541,14300.0
2012-05-15 11:00:00,41.13,41.13,40.87,40.89,15500.0,34.4457,34.4457,34.228,34.2447,15500.0
2012-05-15 11:30:00,40.89,41.16,40.87,41.06,42700.0,34.2447,34.4708,34.228,34.3871,42700.0
2012-05-15 12:00:00,41.05,41.1,41.0,41.04,33100.0,34.3787,34.4206,34.3369,34.3704,33100.0
2012-05-15 12:30:00,41.05,41.1,40.99,41.0,14200.0,34.3787,34.4206,34.3285,34.3369,14200.0
2012-05-15 13:00:00,41.01,41.05,40.97,41.0,9000.0,34.3452,34.3787,34.3117,34.3369,9000.0
2012-05-15 13:30:00,41.01,41.02,40.86,40.92,11500.0,34.3452,34.3536,34.2196,34.2699,11500.0
2012-05-15 14:00:00,40.96,41.1,40.89,41.06,15300.0,34.3034,34.4206,34.2447,34.3871,15300.0
2012-05-15 14:30:00,41.09,41.1,40.92,40.95,16100.0,34.4122,34.4206,34.2699,34.295,16100.0
2012-05-15 15:00:00,40.94,40.94,40.58,40.59,40900.0,34.2866,34.2866,33.9851,33.9935,40900.0
2012-05-15 15:30:00,40.61,40.73,40.59,40.69,110400.0,34.0102,34.1107,33.9935,34.0772,110400.0
2012-05-16 09:30:00,40.88,40.99,40.59,40.88,43300.0,34.2364,34.3285,33.9935,34.2364,43300.0
2012-05-16 10:00:00,40.85,40.93,40.74,40.79,42500.0,34.2112,34.2782,34.1191,34.161,42500.0
2012-05-16 10:30:00,40.79,40.93,40.68,40.69,22500.0,34.161,34.2782,34.0689,34.0772,22500.0
2012-05-16 11:00:00,40.69,40.77,40.55,40.62,23600.0,34.0772,34.1442,33.96,34.0186,23600.0
2012-05-16 11:30:00,40.64,40.73,40.56,40.72,13900.0,34.0354,34.1107,33.9684,34.1024,13900.0
2012-05-16 12:00:00,40.68,40.69,40.5,40.59,18900.0,34.0689,34.0772,33.9181,33.9935,18900.0
2012-05-16 12:30:00,40.61,40.64,40.41,40.5,13100.0,34.0102,34.0354,33.8427,33.9181,13100.0
2012-05-16 13:00:00,40.46,40.51,40.41,40.48,13900.0,33.8846,33.9265,33.8427,33.9014,13900.0
2012-05-16 13:30:00,40.45,40.45,40.32,40.36,37700.0,33.8762,33.8762,33.7674,33.8009,37700.0
2012-05-16 14:00:00,40.37,40.5,40.29,40.37,30300.0,33.8092,33.9181,33.7422,33.8092,30300.0
2012-05-16 14:30:00,40.37,40.45,40.27,40.32,38100.0,33.8092,33.8762,33.7255,33.7674,38100.0
2012-05-16 15:00:00,40.33,40.38,40.24,40.27,37400.0,33.7757,33.8176,33.7004,33.7255,37400.0
2012-05-16 15:30:00,40.29,40.39,40.11,40.13,88100.0,33.7422,33.826,33.5915,33.6082,88100.0
2012-05-17 09:30:00,40.21,40.21,39.68,39.78,19500.0,33.6752,33.6752,33.2314,33.3151,19500.0
2012-05-17 10:00:00,39.75,39.93,39.51,39.74,33900.0,33.29,33.4407,33.089,33.2816,33900.0
2012-05-17 10:30:00,39.74,39.83,39.55,39.64,26700.0,33.2816,33.357,33.1225,33.1979,26700.0
2012-05-17 11:00:00,39.64,39.7,39.38,39.39,61100.0,33.1979,33.2481,32.9801,32.9885,61100.0
2012-05-17 11:30:00,39.37,39.38,39.13,39.29,48200.0,32.9718,32.9801,32.7708,32.9048,48200.0
2012-05-17 12:00:00,39.27,39.27,38.99,39.21,37300.0,32.888,32.888,32.6535,32.8378,37300.0
2012-05-17 12:30:00,39.18,39.25,39.11,39.2,22900.0,32.8126,32.8713,32.754,32.8294,22900.0
2012-05-17 13:00:00,39.17,39.38,39.17,39.29,28600.0,32.8043,32.9801,32.8043,32.9048,28600.0
2012-05-17 13:30:00,39.29,39.33,39.15,39.19,27100.0,32.9048,32.9383,32.7875,32.821,27100.0
2012-05-17 14:00:00,39.19,39.27,39.13,39.17,32800.0,32.821,32.888,32.7708,32.8043,32800.0
2012-05-17 14:30:00,39.17,39.19,39.04,39.06,30300.0,32.8043,32.821,32.6954,32.7121,30300.0
2012-05-17 15:00:00,39.05,39.13,39.0,39.06,42100.0,32.7038,32.7708,32.6619,32.7121,42100.0
2012-05-17 15:30:00,39.06,39.06,38.86,38.89,76700.0,32.7121,32.7121,32.5446,32.5698,76700.0
2012-05-18 09:30:00,39.06,39.2,38.93,38.98,16200.0,32.7121,32.8294,32.6033,32.6451,16200.0
2012-05-18 10:00:00,38.96,39.0,38.87,38.98,18600.0,32.6284,32.6619,32.553,32.6451,18600.0
2012-05-18 10:30:00,38.99,39.4,38.93,39.27,20200.0,32.6535,32.9969,32.6033,32.888,20200.0
2012-05-18 11:00:00,39.3,39.32,39.09,39.12,20400.0,32.9131,32.9299,32.7373,32.7624,20400.0
2012-05-18 11:30:00,39.12,39.13,38.72,38.86,13100.0,32.7624,32.7708,32.4274,32.5446,13100.0
2012-05-18 12:00:00,38.88,39.04,38.88,39.02,14500.0,32.5614,32.6954,32.5614,32.6786,14500.0
2012-05-18 12:30:00,39.01,39.09,38.98,39.02,8000.0,32.6703,32.7373,32.6451,32.6786,8000.0
2012-05-18 13:00:00,39.0,39.02,38.92,38.95,7900.0,32.6619,32.6786,32.5949,32.62,7900.0
2012-05-18 13:30:00,38.93,39.01,38.85,38.92,13000.0,32.6033,32.6703,32.5363,32.5949,13000.0
2012-05-18 14:00:00,38.94,38.99,38.87,38.91,20500.0,32.6116,32.6535,32.553,32.5865,20500.0
2012-05-18 14:30:00,38.91,38.91,38.78,38.8,13200.0,32.5865,32.5865,32.4776,32.4944,13200.0
2012-05-18 15:00:00,38.82,38.96,38.77,38.77,47500.0,32.5111,32.6284,32.4693,32.4693,47500.0
2012-05-18 15:30:00,38.76,38.87,38.68,38.74,87800.0,32.4609,32.553,32.3939,32.4441,87800.0
2012-05-21 09:30:00,38.86,39.0,38.67,38.95,25000.0,32.5446,32.6619,32.3855,32.62,25000.0
2012-05-21 10:00:00,38.95,39.3,38.92,39.29,55300.0,32.62,32.9131,32.5949,32.9048,55300.0
2012-05-21 10:30:00,39.29,39.4,39.26,39.38,26800.0,32.9048,32.9969,32.8796,32.9801,26800.0
2012-05-21 11:00:00,39.4,39.4,39.24,39.33,39000.0,32.9969,32.9969,32.8629,32.9383,39000.0
2012-05-21 11:30:00,39.31,39.33,39.21,39.21,20200.0,32.9215,32.9383,32.8378,32.8378,20200.0
2012-05-21 12:00:00,39.22,39.45,39.21,39.43,18300.0,32.8461,33.0388,32.8378,33.022,18300.0
2012-05-21 12:30:00,39.45,39.47,39.32,39.32,16400.0,33.0388,33.0555,32.9299,32.9299,16400.0
2012-05-21 13:00:00,39.37,39.39,39.29,39.34,16600.0,32.9718,32.9885,32.9048,32.9466,16600.0
2012-05-21 13:30:00,39.33,39.38,39.28,39.36,34200.0,32.9383,32.9801,32.8964,32.9634,34200.0
2012-05-21 14:00:00,39.37,39.46,39.27,39.39,22400.0,32.9718,33.0471,32.888,32.9885,22400.0
2012-05-21 14:30:00,39.4,39.45,39.36,39.41,30200.0,32.9969,33.0388,32.9634,33.0053,30200.0
2012-05-21 15:00:00,39.39,39.54,39.39,39.49,52100.0,32.9885,33.1141,32.9885,33.0723,52100.0
2012-05-21 15:30:00,39.47,39.49,39.4,39.44,69400.0,33.0555,33.0723,32.9969,33.0304,69400.0
2012-05-22 09:30:00,39.52,39.7,39.48,39.57,23100.0,33.0974,33.2481,33.0639,33.1392,23100.0
2012-05-22 10:00:00,39.61,39.87,39.59,39.82,26100.0,33.1727,33.3905,33.156,33.3486,26100.0
2012-05-22 10:30:00,39.82,39.87,39.72,39.81,33900.0,33.3486,33.3905,33.2649,33.3402,33900.0
2012-05-22 11:00:00,39.83,39.86,39.75,39.82,15400.0,33.357,33.3821,33.29,33.3486,15400.0
2012-05-22 11:30:00,39.84,39.85,39.65,39.65,31100.0,33.3654,33.3737,33.2062,33.2062,31100.0
2012-05-22 12:00:00,39.66,39.71,39.44,39.67,18700.0,33.2146,33.2565,33.0304,33.223,18700.0
2012-05-22 12:30:00,39.66,39.7,39.55,39.55,17900.0,33.2146,33.2481,33.1225,33.1225,17900.0
2012-05-22 13:00:00,39.57,39.66,39.5,39.51,16300.0,33.1392,33.2146,33.0806,33.089,16300.0
2012-05-22 13:30:00,39.49,39.6,39.42,39.5,18800.0,33.0723,33.1644,33.0136,33.0806,18800.0
2012-05-22 14:00:00,39.51,39.63,39.49,39.55,21200.0,33.089,33.1895,33.0723,33.1225,21200.0
2012-05-22 14:30:00,39.57,39.61,39.46,39.57,19700.0,33.1392,33.1727,33.0471,33.1392,19700.0
2012-05-22 15:00:00,39.6,39.64,39.4,39.4,30200.0,33.1644,33.1979,32.9969,32.9969,30200.0
2012-05-22 15:30:00,39.4,39.47,39.23,39.46,69700.0,32.9969,33.0555,32.8545,33.0471,69700.0
2012-05-23 09:30:00,39.03,39.56,39.0,39.49,23300.0,32.687,33.1309,32.6619,33.0723,23300.0
2012-05-23 10:00:00,39.53,39.55,39.03,39.08,13800.0,33.1057,33.1225,32.687,32.7289,13800.0
2012-05-23 10:30:00,39.08,39.08,38.88,38.89,47700.0,32.7289,32.7289,32.5614,32.5698,47700.0
2012-05-23 11:00:00,38.88,39.04,38.82,38.94,11100.0,32.5614,32.6954,32.5111,32.6116,11100.0
2012-05-23 11:30:00,38.95,39.06,38.86,38.97,10000.0,32.62,32.7121,32.5446,32.6368,10000.0
2012-05-23 12:00:00,38.95,38.99,38.81,38.84,28500.0,32.62,32.6535,32.5028,32.5279,28500.0
2012-05-23 12:30:00,38.86,38.96,38.84,38.91,17100.0,32.5446,32.6284,32.5279,32.5865,17100.0
2012-05-23 13:00:00,38.93,39.2,38.91,39.18,25900.0,32.6033,32.8294,32.5865,32.8126,25900.0
2012-05-23 13:30:00,39.2,39.45,39.17,39.44,31100.0,32.8294,33.0388,32.8043,33.0304,31100.0
2012-05-23 14:00:00,39.44,39.44,39.22,39.26,24400.0,33.0304,33.0304,32.8461,32.8796,24400.0
2012-05-23 14:30:00,39.26,39.75,39.21,39.71,68400.0,32.8796,33.29,32.8378,33.2565,68400.0
2012-05-23 15:00:00,39.7,40.11,39.66,40.03,60800.0,33.2481,33.5915,33.2146,33.5245,60800.0
2012-05-23 15:30:00,40.05,40.51,40.05,40.39,113300.0,33.5412,33.9265,33.5412,33.826,113300.0
2012-05-24 09:30:00,40.52,40.52,40.0,40.15,28800.0,33.9349,33.9349,33.4994,33.625,28800.0
2012-05-24 10:00:00,40.16,40.33,40.04,40.23,50400.0,33.6334,33.7757,33.5329,33.692,50400.0
2012-05-24 10:30:00,40.23,40.42,40.2,40.27,14400.0,33.692,33.8511,33.6669,33.7255,14400.0
2012-05-24 11:00:00,40.27,40.34,40.18,40.23,17100.0,33.7255,33.7841,33.6501,33.692,17100.0
2012-05-24 11:30:00,40.23,40.23,39.94,40.06,17700.0,33.692,33.692,33.4491,33.5496,17700.0
2012-05-24 12:00:00,40.05,40.05,39.86,39.96,14600.0,33.5412,33.5412,33.3821,33.4659,14600.0
2012-05-24 12:30:00,39.94,40.16,39.92,40.07,20100.0,33.4491,33.6334,33.4324,33.558,20100.0
2012-05-24 13:00:00,40.07,40.23,40.01,40.03,13200.0,33.558,33.692,33.5077,33.5245,13200.0
2012-05-24 13:30:00,40.01,40.13,39.94,39.97,19400.0,33.5077,33.6082,33.4491,33.4742,19400.0
2012-05-24 14:00:00,39.92,40.05,39.9,40.01,15400.0,33.4324,33.5412,33.4156,33.5077,15400.0
2012-05-24 14:30:00,39.98,40.08,39.9,39.99,15200.0,33.4826,33.5664,33.4156,33.491,15200.0
2012-05-24 15:00:00,39.98,40.23,39.98,40.2,22300.0,33.4826,33.692,33.4826,33.6669,22300.0
2012-05-24 15:30:00,40.21,40.44,40.18,40.42,54300.0,33.6752,33.8679,33.6501,33.8511,54300.0
2012-05-25 09:30:00,40.55,40.62,40.2,40.39,44300.0,33.96,34.0186,33.6669,33.826,44300.0
2012-05-25 10:00:00,40.38,40.38,40.08,40.18,31100.0,33.8176,33.8176,33.5664,33.6501,31100.0
2012-05-25 10:30:00,40.19,40.29,40.14,40.24,9400.0,33.6585,33.7422,33.6166,33.7004,9400.0
2012-05-25 11:00:00,40.25,40.49,40.25,40.44,13700.0,33.7087,33.9097,33.7087,33.8679,13700.0
2012-05-25 11:30:00,40.42,40.46,40.3,40.41,10300.0,33.8511,33.8846,33.7506,33.8427,10300.0
2012-05-25 12:00:00,40.39,40.4,40.25,40.25,9600.0,33.826,33.8344,33.7087,33.7087,9600.0
2012-05-25 12:30:00,40.25,40.34,40.25,40.32,5000.0,33.7087,33.7841,33.7087,33.7674,5000.0
2012-05-25 13:00:00,40.32,40.39,40.3,40.38,9900.0,33.7674,33.826,33.7506,33.8176,9900.0
2012-05-25 13:30:00,40.39,40.42,40.33,40.38,7200.0,33.826,33.8511,33.7757,33.8176,7200.0
2012-05-25 14:00:00,40.36,40.37,40.16,40.25,9000.0,33.8009,33.8092,33.6334,33.7087,9000.0
2012-05-25 14:30:00,40.26,40.27,40.14,40.14,13200.0,33.7171,33.7255,33.6166,33.6166,13200.0
2012-05-25 15:00:00,40.16,40.21,40.05,40.1,18800.0,33.6334,33.6752,33.5412,33.5831,18800.0
2012-05-25 15:30:00,40.1,40.15,40.03,40.1,43000.0,33.5831,33.625,33.5245,33.5831,43000.0
2012-05-29 09:30:00,40.54,41.03,40.42,41.01,57400.0,33.9516,34.362,33.8511,34.3452,57400.0
2012-05-29 10:00:00,40.95,41.15,40.81,41.09,28200.0,34.295,34.4625,34.1777,34.4122,28200.0
2012-05-29 10:30:00,41.12,41.21,41.08,41.1,12600.0,34.4373,34.5127,34.4039,34.4206,12600.0
2012-05-29 11:00:00,41.09,41.09,40.89,40.99,9300.0,34.4122,34.4122,34.2447,34.3285,9300.0
2012-05-29 11:30:00,40.99,40.99,40.64,40.79,14100.0,34.3285,34.3285,34.0354,34.161,14100.0
2012-05-29 12:00:00,40.79,40.84,40.7,40.81,23800.0,34.161,34.2029,34.0856,34.1777,23800.0
2012-05-29 12:30:00,40.8,40.88,40.71,40.81,20100.0,34.1694,34.2364,34.094,34.1777,20100.0
2012-05-29 13:00:00,40.81,40.86,40.71,40.71,14300.0,34.1777,34.2196,34.094,34.094,14300.0
2012-05-29 13:30:00,40.71,40.8,40.66,40.73,11300.0,34.094,34.1694,34.0521,34.1107,11300.0
2012-05-29 14:00:00,40.73,40.81,40.69,40.8,12700.0,34.1107,34.1777,34.0772,34.1694,12700.0
2012-05-29 14:30:00,40.8,40.8,40.68,40.78,17600.0,34.1694,34.1694,34.0689,34.1526,17600.0
2012-05-29 15:00:00,40.77,40.83,40.72,40.82,23500.0,34.1442,34.1945,34.1024,34.1861,23500.0
2012-05-29 15:30:00,40.83,40.89,40.78,40.8,58300.0,34.1945,34.2447,34.1526,34.1694,58300.0
2012-05-30 09:30:00,40.46,40.58,40.24,40.41,45100.0,33.8846,33.9851,33.7004,33.8427,45100.0
2012-05-30 10:00:00,40.38,40.41,40.19,40.35,32400.0,33.8176,33.8427,33.6585,33.7925,32400.0
2012-05-30 10:30:00,40.33,40.41,40.06,40.06,23800.0,33.7757,33.8427,33.5496,33.5496,23800.0
2012-05-30 11:00:00,40.08,40.36,40.04,40.32,15300.0,33.5664,33.8009,33.5329,33.7674,15300.0
2012-05-30 11:30:00,40.32,40.33,40.21,40.27,12300.0,33.7674,33.7757,33.6752,33.7255,12300.0
2012-05-30 12:00:00,40.28,40.29,40.16,40.21,18800.0,33.7339,33.7422,33.6334,33.6752,18800.0
2012-05-30 12:30:00,40.2,40.31,40.17,40.29,11400.0,33.6669,33.759,33.6417,33.7422,11400.0
2012-05-30 13:00:00,40.3,40.38,40.27,40.36,20200.0,33.7506,33.8176,33.7255,33.8009,20200.0
2012-05-30 13:30:00,40.35,40.52,40.35,40.47,23000.0,33.7925,33.9349,33.7925,33.893,23000.0
2012-05-30 14:00:00,40.49,40.54,40.35,40.38,20200.0,33.9097,33.9516,33.7925,33.8176,20200.0
2012-05-30 14:30:00,40.39,40.39,40.29,40.33,17400.0,33.826,33.826,33.7422,33.7757,17400.0
2012-05-30 15:00:00,40.31,40.35,40.14,40.3,26100.0,33.759,33.7925,33.6166,33.7506,26100.0
2012-05-30 15:30:00,40.26,40.36,40.2,40.24,55700.0,33.7171,33.8009,33.6669,33.7004,55700.0
2012-05-31 09:30:00,40.13,40.19,39.46,39.54,53700.0,33.6082,33.6585,33.0471,33.1141,53700.0
2012-05-31 10:00:00,39.52,39.54,39.33,39.48,24100.0,33.0974,33.1141,32.9383,33.0639,24100.0
2012-05-31 10:30:00,39.47,39.58,39.42,39.44,20500.0,33.0555,33.1476,33.0136,33.0304,20500.0
2012-05-31 11:00:00,39.38,39.46,39.35,39.46,19100.0,32.9801,33.0471,32.955,33.0471,19100.0
2012-05-31 11:30:00,39.46,39.62,39.39,39.4,21200.0,33.0471,33.1811,32.9885,32.9969,21200.0
2012-05-31 12:00:00,39.39,39.69,39.38,39.66,17200.0,32.9885,33.2397,32.9801,33.2146,17200.0
2012-05-31 12:30:00,39.63,39.66,39.51,39.59,18800.0,33.1895,33.2146,33.089,33.156,18800.0
2012-05-31 13:00:00,39.59,39.81,39.59,39.7,16100.0,33.156,33.3402,33.156,33.2481,16100.0
2012-05-31 13:30:00,39.68,39.73,39.49,39.56,19300.0,33.2314,33.2732,33.0723,33.1309,19300.0
2012-05-31 14:00:00,39.56,39.87,39.54,39.81,34200.0,33.1309,33.3905,33.1141,33.3402,34200.0
2012-05-31 14:30:00,39.79,39.91,39.66,39.74,37000.0,33.3235,33.424,33.2146,33.2816,37000.0
2012-05-31 15:00:00,39.75,39.83,39.65,39.79,73900.0,33.29,33.357,33.2062,33.3235,73900.0
2012-05-31 15:30:00,39.78,39.84,39.56,39.74,311000.0,33.3151,33.3654,33.1309,33.2816,311000.0
2012-06-01 09:30:00,38.91,39.11,38.52,38.96,55100.0,32.5865,32.754,32.2599,32.6284,55100.0
2012-06-01 10:00:00,39.04,39.21,38.9,38.9,28500.0,32.6954,32.8378,32.5781,32.5781,28500.0
2012-06-01 10:30:00,38.9,39.06,38.88,38.97,18900.0,32.5781,32.7121,32.5614,32.6368,18900.0
2012-06-01 11:00:00,38.94,38.96,38.79,38.79,37400.0,32.6116,32.6284,32.486,32.486,37400.0
2012-06-01 11:30:00,38.76,38.85,38.69,38.8,32400.0,32.4609,32.5363,32.4023,32.4944,32400.0
2012-06-01 12:00:00,38.8,38.95,38.75,38.91,29300.0,32.4944,32.62,32.4525,32.5865,29300.0
2012-06-01 12:30:00,38.91,38.91,38.75,38.78,52900.0,32.5865,32.5865,32.4525,32.4776,52900.0
2012-06-01 13:00:00,38.8,38.82,38.66,38.7,27100.0,32.4944,32.5111,32.3771,32.4106,27100.0
2012-06-01 13:30:00,38.69,38.71,38.55,38.63,21000.0,32.4023,32.419,32.285,32.352,21000.0
2012-06-01 14:00:00,38.63,38.7,38.51,38.66,27200.0,32.352,32.4106,32.2515,32.3771,27200.0
2012-06-01 14:30:00,38.64,38.71,38.55,38.55,26600.0,32.3604,32.419,32.285,32.285,26600.0
2012-06-01 15:00:00,38.55,38.62,38.44,38.47,31200.0,32.285,32.3436,32.1929,32.218,31200.0
2012-06-01 15:30:00,38.49,38.54,38.4,38.45,56000.0,32.2348,32.2766,32.1594,32.2013,56000.0
2012-06-04 09:30:00,38.61,38.63,38.2,38.29,23600.0,32.3353,32.352,31.9919,32.0673,23600.0
2012-06-04 10:00:00,38.23,38.28,37.98,38.13,20300.0,32.017,32.0589,31.8076,31.9333,20300.0
2012-06-04 10:30:00,38.17,38.17,38.01,38.03,11600.0,31.9668,31.9668,31.8328,31.8495,11600.0
2012-06-04 11:00:00,38.01,38.03,37.72,37.73,15400.0,31.8328,31.8495,31.5899,31.5983,15400.0
2012-06-04 11:30:00,37.75,37.83,37.68,37.71,24500.0,31.615,31.682,31.5564,31.5815,24500.0
2012-06-04 12:00:00,37.73,37.78,37.5,37.5,19500.0,31.5983,31.6402,31.4057,31.4057,19500.0
2012-06-04 12:30:00,37.52,37.55,37.49,37.53,14100.0,31.4224,31.4475,31.3973,31.4308,14100.0
2012-06-04 13:00:00,37.51,37.57,37.35,37.38,20400.0,31.414,31.4643,31.28,31.3052,20400.0
2012-06-04 13:30:00,37.36,37.62,37.36,37.61,21000.0,31.2884,31.5062,31.2884,31.4978,21000.0
2012-06-04 14:00:00,37.63,37.78,37.56,37.75,17900.0,31.5145,31.6402,31.4559,31.615,17900.0
2012-06-04 14:30:00,37.76,37.96,37.71,37.82,20100.0,31.6234,31.7909,31.5815,31.6737,20100.0
2012-06-04 15:00:00,37.83,37.85,37.69,37.81,30000.0,31.682,31.6988,31.5648,31.6653,30000.0
2012-06-04 15:30:00,37.79,37.89,37.68,37.87,66200.0,31.6485,31.7323,31.5564,31.7155,66200.0
2012-06-05 09:30:00,37.69,37.73,37.35,37.49,45100.0,31.5648,31.5983,31.28,31.3973,45100.0
2012-06-05 10:00:00,37.5,37.86,37.5,37.77,20400.0,31.4057,31.7072,31.4057,31.6318,20400.0
2012-06-05 10:30:00,37.8,37.8,37.25,37.28,13500.0,31.6569,31.6569,31.1963,31.2214,13500.0
2012-06-05 11:00:00,37.3,37.62,37.25,37.54,18200.0,31.2382,31.5062,31.1963,31.4392,18200.0
2012-06-05 11:30:00,37.56,37.61,37.42,37.5,10800.0,31.4559,31.4978,31.3387,31.4057,10800.0
2012-06-05 12:00:00,37.48,37.7,37.48,37.62,20100.0,31.3889,31.5732,31.3889,31.5062,20100.0
2012-06-05 12:30:00,37.63,37.8,37.63,37.73,10400.0,31.5145,31.6569,31.5145,31.5983,10400.0
2012-06-05 13:00:00,37.71,37.84,37.66,37.84,15800.0,31.5815,31.6904,31.5397,31.6904,15800.0
2012-06-05 13:30:00,37.82,38.03,37.8,37.99,15100.0,31.6737,31.8495,31.6569,31.816,15100.0
2012-06-05 14:00:00,37.97,38.16,37.93,38.15,21500.0,31.7993,31.9584,31.7658,31.95,21500.0
2012-06-05 14:30:00,38.14,38.18,38.06,38.16,17200.0,31.9416,31.9751,31.8746,31.9584,17200.0
2012-06-05 15:00:00,38.19,38.24,38.07,38.14,17800.0,31.9835,32.0254,31.883,31.9416,17800.0
2012-06-05 15:30:00,38.15,38.24,38.11,38.2,54200.0,31.95,32.0254,31.9165,31.9919,54200.0
2012-06-06 09:30:00,38.59,38.85,38.45,38.72,36800.0,32.3185,32.5363,32.2013,32.4274,36800.0
2012-06-06 10:00:00,38.73,39.0,38.71,38.86,14500.0,32.4358,32.6619,32.419,32.5446,14500.0
2012-06-06 10:30:00,38.9,39.13,38.89,39.13,11900.0,32.5781,32.7708,32.5698,32.7708,11900.0
2012-06-06 11:00:00,39.12,39.29,39.08,39.29,16100.0,32.7624,32.9048,32.7289,32.9048,16100.0
2012-06-06 11:30:00,39.29,39.29,39.14,39.23,21100.0,32.9048,32.9048,32.7791,32.8545,21100.0
2012-06-06 12:00:00,39.23,39.37,39.19,39.35,16400.0,32.8545,32.9718,32.821,32.955,16400.0
2012-06-06 12:30:00,39.32,39.36,39.2,39.22,17900.0,32.9299,32.9634,32.8294,32.8461,17900.0
2012-06-06 13:00:00,39.24,39.27,39.19,39.23,15000.0,32.8629,32.888,32.821,32.8545,15000.0
2012-06-06 13:30:00,39.24,39.28,39.03,39.04,30000.0,32.8629,32.8964,32.687,32.6954,30000.0
2012-06-06 14:00:00,39.05,39.08,38.97,39.05,23600.0,32.7038,32.7289,32.6368,32.7038,23600.0
2012-06-06 14:30:00,39.04,39.06,38.97,38.99,26200.0,32.6954,32.7121,32.6368,32.6535,26200.0
2012-06-06 15:00:00,39.01,39.02,38.94,38.96,21900.0,32.6703,32.6786,32.6116,32.6284,21900.0
2012-06-06 15:30:00,38.98,39.07,38.96,39.01,125100.0,32.6451,32.7205,32.6284,32.6703,125100.0
2012-06-07 09:30:00,39.73,40.14,38.39,39.96,37500.0,33.2732,33.6166,32.151,33.4659,37500.0
2012-06-07 10:00:00,39.96,39.98,39.34,39.63,25800.0,33.4659,33.4826,32.9466,33.1895,25800.0
2012-06-07 10:30:00,39.66,39.66,39.35,39.41,10900.0,33.2146,33.2146,32.955,33.0053,10900.0
2012-06-07 11:00:00,39.45,39.53,39.4,39.47,16200.0,33.0388,33.1057,32.9969,33.0555,16200.0
2012-06-07 11:30:00,39.46,39.75,39.45,39.71,15400.0,33.0471,33.29,33.0388,33.2565,15400.0
2012-06-07 12:00:00,39.68,39.73,39.52,39.71,9900.0,33.2314,33.2732,33.0974,33.2565,9900.0
2012-06-07 12:30:00,39.7,39.72,39.6,39.6,6700.0,33.2481,33.2649,33.1644,33.1644,6700.0
2012-06-07 13:00:00,39.65,39.68,39.54,39.68,17200.0,33.2062,33.2314,33.1141,33.2314,17200.0
2012-06-07 13:30:00,39.64,39.65,39.41,39.44,21400.0,33.1979,33.2062,33.0053,33.0304,21400.0
2012-06-07 14:00:00,39.42,39.54,39.37,39.49,22400.0,33.0136,33.1141,32.9718,33.0723,22400.0
2012-06-07 14:30:00,39.51,39.51,39.42,39.46,14300.0,33.089,33.089,33.0136,33.0471,14300.0
2012-06-07 15:00:00,39.47,39.48,39.26,39.28,19500.0,33.0555,33.0639,32.8796,32.8964,19500.0
2012-06-07 15:30:00,39.29,39.3,39.07,39.11,43500.0,32.9048,32.9131,32.7205,32.754,43500.0
2012-06-08 09:30:00,39.04,39.04,38.46,38.64,47000.0,32.6954,32.6954,32.2096,32.3604,47000.0
2012-06-08 10:00:00,38.63,38.86,38.58,38.8,22400.0,32.352,32.5446,32.3101,32.4944,22400.0
2012-06-08 10:30:00,38.81,39.14,38.79,39.04,21200.0,32.5028,32.7791,32.486,32.6954,21200.0
2012-06-08 11:00:00,39.05,39.06,38.88,38.93,27800.0,32.7038,32.7121,32.5614,32.6033,27800.0
2012-06-08 11:30:00,38.95,39.03,38.91,38.91,24700.0,32.62,32.687,32.5865,32.5865,24700.0
2012-06-08 12:00:00,38.93,39.01,38.88,38.99,18000.0,32.6033,32.6703,32.5614,32.6535,18000.0
2012-06-08 12:30:00,39.0,39.15,38.96,39.03,44000.0,32.6619,32.7875,32.6284,32.687,44000.0
2012-06-08 13:00:00,39.07,39.22,39.04,39.17,70400.0,32.7205,32.8461,32.6954,32.8043,70400.0
2012-06-08 13:30:00,39.15,39.23,39.13,39.18,22200.0,32.7875,32.8545,32.7708,32.8126,22200.0
2012-06-08 14:00:00,39.17,39.21,39.13,39.19,18900.0,32.8043,32.8378,32.7708,32.821,18900.0
2012-06-08 14:30:00,39.18,39.25,39.15,39.19,17800.0,32.8126,32.8713,32.7875,32.821,17800.0
2012-06-08 15:00:00,39.18,39.31,39.15,39.25,29000.0,32.8126,32.9215,32.7875,32.8713,29000.0
2012-06-08 15:30:00,39.27,39.3,39.19,39.22,32200.0,32.888,32.9131,32.821,32.8461,32200.0
2012-06-11 09:30:00,39.68,39.74,39.1,39.12,19900.0,33.2314,33.2816,32.7456,32.7624,19900.0
2012-06-11 10:00:00,39.11,39.18,38.76,38.83,17700.0,32.754,32.8126,32.4609,32.5195,17700.0
2012-06-11 10:30:00,38.83,39.03,38.75,38.81,9500.0,32.5195,32.687,32.4525,32.5028,9500.0
2012-06-11 11:00:00,38.81,38.9,38.74,38.82,46300.0,32.5028,32.5781,32.4441,32.5111,46300.0
2012-06-11 11:30:00,38.81,38.94,38.66,38.87,67400.0,32.5028,32.6116,32.3771,32.553,67400.0
2012-06-11 12:00:00,38.86,38.9,38.77,38.84,37300.0,32.5446,32.5781,32.4693,32.5279,37300.0
2012-06-11 12:30:00,38.86,38.94,38.83,38.9,69400.0,32.5446,32.6116,32.5195,32.5781,69400.0
2012-06-11 13:00:00,38.86,39.01,38.84,38.9,33400.0,32.5446,32.6703,32.5279,32.5781,33400.0
2012-06-11 13:30:00,38.91,38.98,38.85,38.92,20600.0,32.5865,32.6451,32.5363,32.5949,20600.0
2012-06-11 14:00:00,38.92,38.92,38.73,38.82,51300.0,32.5949,32.5949,32.4358,32.5111,51300.0
2012-06-11 14:30:00,38.81,38.87,38.78,38.8,14600.0,32.5028,32.553,32.4776,32.4944,14600.0
2012-06-11 15:00:00,38.8,38.85,38.52,38.56,22500.0,32.4944,32.5363,32.2599,32.2934,22500.0
2012-06-11 15:30:00,38.56,38.68,38.38,38.43,56600.0,32.2934,32.3939,32.1426,32.1845,56600.0
2012-06-12 09:30:00,38.55,38.71,38.39,38.58,29800.0,32.285,32.419,32.151,32.3101,29800.0
2012-06-12 10:00:00,38.54,38.71,38.18,38.35,25100.0,32.2766,32.419,31.9751,32.1175,25100.0
2012-06-12 10:30:00,38.3,38.41,38.1,38.39,10000.0,32.0756,32.1678,31.9081,32.151,10000.0
2012-06-12 11:00:00,38.37,38.68,38.37,38.68,9900.0,32.1343,32.3939,32.1343,32.3939,9900.0
2012-06-12 11:30:00,38.65,38.73,38.56,38.56,10400.0,32.3688,32.4358,32.2934,32.2934,10400.0
2012-06-12 12:00:00,38.59,38.63,38.43,38.57,8300.0,32.3185,32.352,32.1845,32.3018,8300.0
2012-06-12 12:30:00,38.55,38.66,38.55,38.64,6400.0,32.285,32.3771,32.285,32.3604,6400.0
2012-06-12 13:00:00,38.62,38.81,38.62,38.76,11100.0,32.3436,32.5028,32.3436,32.4609,11100.0
2012-06-12 13:30:00,38.73,38.82,38.7,38.7,14700.0,32.4358,32.5111,32.4106,32.4106,14700.0
2012-06-12 14:00:00,38.71,38.79,38.7,38.77,6500.0,32.419,32.486,32.4106,32.4693,6500.0
2012-06-12 14:30:00,38.78,38.95,38.78,38.92,11100.0,32.4776,32.62,32.4776,32.5949,11100.0
2012-06-12 15:00:00,38.91,38.97,38.89,38.94,17300.0,32.5865,32.6368,32.5698,32.6116,17300.0
2012-06-12 15:30:00,38.97,39.11,38.87,39.02,32500.0,32.6368,32.754,32.553,32.6786,32500.0
2012-06-13 09:30:00,38.82,38.86,38.27,38.37,10200.0,32.5111,32.5446,32.0505,32.1343,10200.0
2012-06-13 10:00:00,38.3,38.67,38.3,38.57,23900.0,32.0756,32.3855,32.0756,32.3018,23900.0
2012-06-13 10:30:00,38.58,38.9,38.58,38.88,7500.0,32.3101,32.5781,32.3101,32.5614,7500.0
2012-06-13 11:00:00,38.9,38.9,38.71,38.75,2200.0,32.5781,32.5781,32.419,32.4525,2200.0
2012-06-13 11:30:00,38.71,38.77,38.58,38.58,3400.0,32.419,32.4693,32.3101,32.3101,3400.0
2012-06-13 12:00:00,38.58,38.65,38.48,38.6,3100.0,32.3101,32.3688,32.2264,32.3269,3100.0
2012-06-13 12:30:00,38.62,38.88,38.58,38.78,3000.0,32.3436,32.5614,32.3101,32.4776,3000.0
2012-06-13 13:00:00,38.78,38.86,38.75,38.8,3400.0,32.4776,32.5446,32.4525,32.4944,3400.0
2012-06-13 13:30:00,38.86,38.86,38.6,38.62,6300.0,32.5446,32.5446,32.3269,32.3436,6300.0
2012-06-13 14:00:00,38.65,38.65,38.56,38.6,2200.0,32.3688,32.3688,32.2934,32.3269,2200.0
2012-06-13 14:30:00,38.6,38.6,38.37,38.41,5500.0,32.3269,32.3269,32.1343,32.1678,5500.0
2012-06-13 15:00:00,38.43,38.44,38.09,38.09,9800.0,32.1845,32.1929,31.8998,31.8998,9800.0
2012-06-13 15:30:00,38.09,38.21,38.05,38.15,41700.0,31.8998,32.0003,31.8663,31.95,41700.0
2012-06-14 09:30:00,38.15,38.54,38.02,38.54,14100.0,31.95,32.2766,31.8411,32.2766,14100.0
2012-06-14 10:00:00,38.53,38.58,38.33,38.36,12100.0,32.2683,32.3101,32.1008,32.1259,12100.0
2012-06-14 10:30:00,38.38,38.45,38.31,38.36,27300.0,32.1426,32.2013,32.084,32.1259,27300.0
2012-06-14 11:00:00,38.38,38.48,38.33,38.44,11400.0,32.1426,32.2264,32.1008,32.1929,11400.0
2012-06-14 11:30:00,38.42,38.5,38.33,38.4,12500.0,32.1761,32.2431,32.1008,32.1594,12500.0
2012-06-14 12:00:00,38.44,38.47,38.26,38.27,16100.0,32.1929,32.218,32.0421,32.0505,16100.0
2012-06-14 12:30:00,38.28,38.43,38.22,38.4,12000.0,32.0589,32.1845,32.0086,32.1594,12000.0
2012-06-14 13:00:00,38.38,38.46,38.26,38.26,6000.0,32.1426,32.2096,32.0421,32.0421,6000.0
2012-06-14 13:30:00,38.26,38.36,38.25,38.28,7800.0,32.0421,32.1259,32.0338,32.0589,7800.0
2012-06-14 14:00:00,38.25,38.3,38.12,38.14,9900.0,32.0338,32.0756,31.9249,31.9416,9900.0
2012-06-14 14:30:00,38.13,38.14,37.81,37.81,32700.0,31.9333,31.9416,31.6653,31.6653,32700.0
2012-06-14 15:00:00,37.83,38.24,37.83,37.93,35000.0,31.682,32.0254,31.682,31.7658,35000.0
2012-06-14 15:30:00,37.91,38.21,37.91,38.16,32900.0,31.749,32.0003,31.749,31.9584,32900.0
2012-06-15 09:30:00,38.29,38.33,38.0,38.17,125300.0,32.0673,32.1008,31.8244,31.9668,125300.0
2012-06-15 10:00:00,38.17,38.24,38.08,38.21,21300.0,31.9668,32.0254,31.8914,32.0003,21300.0
2012-06-15 10:30:00,38.24,38.39,38.14,38.38,25900.0,32.0254,32.151,31.9416,32.1426,25900.0
2012-06-15 11:00:00,38.39,38.43,38.32,38.39,3800.0,32.151,32.1845,32.0924,32.151,3800.0
2012-06-15 11:30:00,38.38,38.45,38.3,38.3,5000.0,32.1426,32.2013,32.0756,32.0756,5000.0
2012-06-15 12:00:00,38.3,38.35,38.28,38.32,7200.0,32.0756,32.1175,32.0589,32.0924,7200.0
2012-06-15 12:30:00,38.33,38.37,38.27,38.34,4500.0,32.1008,32.1343,32.0505,32.1091,4500.0
2012-06-15 13:00:00,38.36,38.45,38.35,38.38,4300.0,32.1259,32.2013,32.1175,32.1426,4300.0
2012-06-15 13:30:00,38.38,38.47,38.37,38.45,4400.0,32.1426,32.218,32.1343,32.2013,4400.0
2012-06-15 14:00:00,38.44,38.57,38.42,38.57,7600.0,32.1929,32.3018,32.1761,32.3018,7600.0
2012-06-15 14:30:00,38.56,38.63,38.5,38.51,13500.0,32.2934,32.352,32.2431,32.2515,13500.0
2012-06-15 15:00:00,38.52,38.59,38.5,38.51,11100.0,32.2599,32.3185,32.2431,32.2515,11100.0
2012-06-15 15:30:00,38.52,38.57,38.4,38.41,45800.0,32.2599,32.3018,32.1594,32.1678,45800.0
2012-06-18 09:30:00,38.21,38.39,38.04,38.37,20300.0,32.0003,32.151,31.8579,32.1343,20300.0
2012-06-18 10:00:00,38.37,38.56,38.36,38.52,6700.0,32.1343,32.2934,32.1259,32.2599,6700.0
2012-06-18 10:30:00,38.51,38.66,38.45,38.48,5100.0,32.2515,32.3771,32.2013,32.2264,5100.0
2012-06-18 11:00:00,38.49,38.5,38.32,38.36,7700.0,32.2348,32.2431,32.0924,32.1259,7700.0
2012-06-18 11:30:00,38.39,38.52,38.36,38.5,11300.0,32.151,32.2599,32.1259,32.2431,11300.0
2012-06-18 12:00:00,38.48,38.61,38.45,38.57,3600.0,32.2264,32.3353,32.2013,32.3018,3600.0
2012-06-18 12:30:00,38.58,38.7,38.54,38.58,3700.0,32.3101,32.4106,32.2766,32.3101,3700.0
2012-06-18 13:00:00,38.59,38.78,38.55,38.78,6600.0,32.3185,32.4776,32.285,32.4776,6600.0
2012-06-18 13:30:00,38.77,38.83,38.73,38.8,3200.0,32.4693,32.5195,32.4358,32.4944,3200.0
2012-06-18 14:00:00,38.83,38.88,38.78,38.81,9100.0,32.5195,32.5614,32.4776,32.5028,9100.0
2012-06-18 14:30:00,38.82,38.86,38.72,38.76,5200.0,32.5111,32.5446,32.4274,32.4609,5200.0
2012-06-18 15:00:00,38.77,38.81,38.64,38.72,8300.0,32.4693,32.5028,32.3604,32.4274,8300.0
2012-06-18 15:30:00,38.75,38.96,38.66,38.88,69800.0,32.4525,32.6284,32.3771,32.5614,69800.0
2012-06-19 09:30:00,39.22,39.64,38.92,39.56,40800.0,32.8461,33.1979,32.5949,33.1309,40800.0
2012-06-19 10:00:00,39.54,39.88,39.48,39.77,36400.0,33.1141,33.3989,33.0639,33.3067,36400.0
2012-06-19 10:30:00,39.79,39.8,39.57,39.65,22700.0,33.3235,33.3319,33.1392,33.2062,22700.0
2012-06-19 11:00:00,39.64,39.77,39.62,39.77,74800.0,33.1979,33.3067,33.1811,33.3067,74800.0
2012-06-19 11:30:00,39.77,40.09,39.75,40.09,64800.0,33.3067,33.5747,33.29,33.5747,64800.0
2012-06-19 12:00:00,40.09,40.21,40.05,40.19,21800.0,33.5747,33.6752,33.5412,33.6585,21800.0
2012-06-19 12:30:00,40.19,40.33,40.15,40.28,19800.0,33.6585,33.7757,33.625,33.7339,19800.0
2012-06-19 13:00:00,40.28,40.41,40.18,40.36,32800.0,33.7339,33.8427,33.6501,33.8009,32800.0
2012-06-19 13:30:00,40.37,40.52,40.37,40.49,27700.0,33.8092,33.9349,33.8092,33.9097,27700.0
2012-06-19 14:00:00,40.48,40.49,40.4,40.43,21600.0,33.9014,33.9097,33.8344,33.8595,21600.0
2012-06-19 14:30:00,40.41,40.42,40.3,40.38,26800.0,33.8427,33.8511,33.7506,33.8176,26800.0
2012-06-19 15:00:00,40.38,40.44,40.35,40.42,36200.0,33.8176,33.8679,33.7925,33.8511,36200.0
2012-06-19 15:30:00,40.42,40.43,40.19,40.2,80600.0,33.8511,33.8595,33.6585,33.6669,80600.0
2012-06-20 09:30:00,40.12,40.13,39.62,39.83,38700.0,33.5999,33.6082,33.1811,33.357,38700.0
2012-06-20 10:00:00,39.83,40.1,39.81,40.06,17000.0,33.357,33.5831,33.3402,33.5496,17000.0
2012-06-20 10:30:00,40.03,40.06,39.69,39.7,29700.0,33.5245,33.5496,33.2397,33.2481,29700.0
2012-06-20 11:00:00,39.71,39.87,39.71,39.81,9800.0,33.2565,33.3905,33.2565,33.3402,9800.0
2012-06-20 11:30:00,39.85,39.92,39.83,39.85,7600.0,33.3737,33.4324,33.357,33.3737,7600.0
2012-06-20 12:00:00,39.86,39.88,39.77,39.8,15500.0,33.3821,33.3989,33.3067,33.3319,15500.0
2012-06-20 12:30:00,39.8,39.84,39.55,39.79,24000.0,33.3319,33.3654,33.1225,33.3235,24000.0
2012-06-20 13:00:00,39.81,40.0,39.77,39.82,20500.0,33.3402,33.4994,33.3067,33.3486,20500.0
2012-06-20 13:30:00,39.85,39.88,39.71,39.88,13100.0,33.3737,33.3989,33.2565,33.3989,13100.0
2012-06-20 14:00:00,39.86,39.98,39.71,39.75,15800.0,33.3821,33.4826,33.2565,33.29,15800.0
2012-06-20 14:30:00,39.79,39.88,39.6,39.67,17600.0,33.3235,33.3989,33.1644,33.223,17600.0
2012-06-20 15:00:00,39.69,39.71,39.52,39.66,21500.0,33.2397,33.2565,33.0974,33.2146,21500.0
2012-06-20 15:30:00,39.63,39.74,39.56,39.65,41200.0,33.1895,33.2816,33.1309,33.2062,41200.0
2012-06-21 09:30:00,39.58,39.82,39.22,39.33,34200.0,33.1476,33.3486,32.8461,32.9383,34200.0
2012-06-21 10:00:00,39.28,39.28,39.03,39.09,13600.0,32.8964,32.8964,32.687,32.7373,13600.0
2012-06-21 10:30:00,39.08,39.14,38.97,39.0,7500.0,32.7289,32.7791,32.6368,32.6619,7500.0
2012-06-21 11:00:00,39.01,39.01,38.67,38.71,8700.0,32.6703,32.6703,32.3855,32.419,8700.0
2012-06-21 11:30:00,38.71,38.72,38.5,38.55,16200.0,32.419,32.4274,32.2431,32.285,16200.0
2012-06-21 12:00:00,38.57,38.61,38.29,38.29,13900.0,32.3018,32.3353,32.0673,32.0673,13900.0
2012-06-21 12:30:00,38.31,38.48,38.31,38.41,10600.0,32.084,32.2264,32.084,32.1678,10600.0
2012-06-21 13:00:00,38.4,38.44,38.32,38.32,12300.0,32.1594,32.1929,32.0924,32.0924,12300.0
2012-06-21 13:30:00,38.29,38.38,38.21,38.33,17500.0,32.0673,32.1426,32.0003,32.1008,17500.0
2012-06-21 14:00:00,38.32,38.33,38.18,38.26,11100.0,32.0924,32.1008,31.9751,32.0421,11100.0
2012-06-21 14:30:00,38.27,38.39,38.25,38.36,17000.0,32.0505,32.151,32.0338,32.1259,17000.0
2012-06-21 15:00:00,38.36,38.36,38.1,38.16,18100.0,32.1259,32.1259,31.9081,31.9584,18100.0
2012-06-21 15:30:00,38.16,38.26,38.08,38.22,62100.0,31.9584,32.0421,31.8914,32.0086,62100.0
2012-06-22 09:30:00,38.37,38.52,37.98,38.09,11800.0,32.1343,32.2599,31.8076,31.8998,11800.0
2012-06-22 10:00:00,38.13,38.29,38.08,38.09,12500.0,31.9333,32.0673,31.8914,31.8998,12500.0
2012-06-22 10:30:00,38.08,38.25,38.04,38.23,12500.0,31.8914,32.0338,31.8579,32.017,12500.0
2012-06-22 11:00:00,38.21,38.3,38.17,38.3,14500.0,32.0003,32.0756,31.9668,32.0756,14500.0
2012-06-22 11:30:00,38.31,38.41,38.26,38.37,19800.0,32.084,32.1678,32.0421,32.1343,19800.0
2012-06-22 12:00:00,38.37,38.42,38.31,38.36,13100.0,32.1343,32.1761,32.084,32.1259,13100.0
2012-06-22 12:30:00,38.36,38.38,38.28,38.31,7500.0,32.1259,32.1426,32.0589,32.084,7500.0
2012-06-22 13:00:00,38.31,38.37,38.26,38.28,13000.0,32.084,32.1343,32.0421,32.0589,13000.0
2012-06-22 13:30:00,38.26,38.47,38.24,38.45,21500.0,32.0421,32.218,32.0254,32.2013,21500.0
2012-06-22 14:00:00,38.45,38.49,38.4,38.45,16500.0,32.2013,32.2348,32.1594,32.2013,16500.0
2012-06-22 14:30:00,38.43,38.71,38.42,38.68,34000.0,32.1845,32.419,32.1761,32.3939,34000.0
2012-06-22 15:00:00,38.69,38.81,38.65,38.69,39600.0,32.4023,32.5028,32.3688,32.4023,39600.0
2012-06-22 15:30:00,38.69,38.72,38.52,38.53,115900.0,32.4023,32.4274,32.2599,32.2683,115900.0
2012-06-25 09:30:00,38.06,38.15,37.86,37.89,17300.0,31.8746,31.95,31.7072,31.7323,17300.0
2012-06-25 10:00:00,37.9,37.96,37.7,37.74,21600.0,31.7407,31.7909,31.5732,31.6067,21600.0
2012-06-25 10:30:00,37.73,37.81,37.66,37.7,7200.0,31.5983,31.6653,31.5397,31.5732,7200.0
2012-06-25 11:00:00,37.7,37.76,37.51,37.51,12400.0,31.5732,31.6234,31.414,31.414,12400.0
2012-06-25 11:30:00,37.51,37.53,37.39,37.41,6200.0,31.414,31.4308,31.3135,31.3303,6200.0
2012-06-25 12:00:00,37.4,37.6,37.4,37.52,5900.0,31.3219,31.4894,31.3219,31.4224,5900.0
2012-06-25 12:30:00,37.51,37.62,37.51,37.54,10100.0,31.414,31.5062,31.414,31.4392,10100.0
2012-06-25 13:00:00,37.54,37.68,37.5,37.68,17800.0,31.4392,31.5564,31.4057,31.5564,17800.0
2012-06-25 13:30:00,37.66,37.76,37.56,37.6,31300.0,31.5397,31.6234,31.4559,31.4894,31300.0
2012-06-25 14:00:00,37.6,37.65,37.58,37.61,26400.0,31.4894,31.5313,31.4727,31.4978,26400.0
2012-06-25 14:30:00,37.6,37.6,37.54,37.58,18500.0,31.4894,31.4894,31.4392,31.4727,18500.0
2012-06-25 15:00:00,37.56,37.56,37.4,37.5,21200.0,31.4559,31.4559,31.3219,31.4057,21200.0
2012-06-25 15:30:00,37.51,37.56,37.4,37.43,37800.0,31.414,31.4559,31.3219,31.347,37800.0
2012-06-26 09:30:00,37.53,37.65,37.21,37.34,14500.0,31.4308,31.5313,31.1628,31.2717,14500.0
2012-06-26 10:00:00,37.25,37.38,37.11,37.2,44200.0,31.1963,31.3052,31.079,31.1544,44200.0
2012-06-26 10:30:00,37.12,37.22,36.97,37.04,51800.0,31.0874,31.1712,30.9618,31.0204,51800.0
2012-06-26 11:00:00,37.02,37.15,36.91,37.15,19000.0,31.0037,31.1125,30.9115,31.1125,19000.0
2012-06-26 11:30:00,37.15,37.23,37.1,37.18,12800.0,31.1125,31.1795,31.0707,31.1377,12800.0
2012-06-26 12:00:00,37.2,37.29,37.17,37.27,25800.0,31.1544,31.2298,31.1293,31.213,25800.0
2012-06-26 12:30:00,37.28,37.44,37.27,37.27,14500.0,31.2214,31.3554,31.213,31.213,14500.0
2012-06-26 13:00:00,37.27,37.34,37.24,37.26,11600.0,31.213,31.2717,31.1879,31.2047,11600.0
2012-06-26 13:30:00,37.24,37.35,37.23,37.33,15500.0,31.1879,31.28,31.1795,31.2633,15500.0
2012-06-26 14:00:00,37.34,37.58,37.34,37.58,20900.0,31.2717,31.4727,31.2717,31.4727,20900.0
2012-06-26 14:30:00,37.58,37.58,37.41,37.47,26600.0,31.4727,31.4727,31.3303,31.3805,26600.0
2012-06-26 15:00:00,37.47,37.67,37.45,37.65,42100.0,31.3805,31.548,31.3638,31.5313,42100.0
2012-06-26 15:30:00,37.63,37.69,37.57,37.59,69000.0,31.5145,31.5648,31.4643,31.481,69000.0
2012-06-27 09:30:00,37.75,37.98,37.7,37.91,22200.0,31.615,31.8076,31.5732,31.749,22200.0
2012-06-27 10:00:00,37.9,38.13,37.8,37.99,13600.0,31.7407,31.9333,31.6569,31.816,13600.0
2012-06-27 10:30:00,38.06,38.06,37.77,37.85,13400.0,31.8746,31.8746,31.6318,31.6988,13400.0
2012-06-27 11:00:00,37.86,37.87,37.72,37.8,14800.0,31.7072,31.7155,31.5899,31.6569,14800.0
2012-06-27 11:30:00,37.85,38.1,37.82,38.1,19300.0,31.6988,31.9081,31.6737,31.9081,19300.0
2012-06-27 12:00:00,38.1,38.13,38.06,38.1,11700.0,31.9081,31.9333,31.8746,31.9081,11700.0
2012-06-27 12:30:00,38.1,38.1,37.97,37.97,17500.0,31.9081,31.9081,31.7993,31.7993,17500.0
2012-06-27 13:00:00,37.97,38.06,37.96,38.01,11100.0,31.7993,31.8746,31.7909,31.8328,11100.0
2012-06-27 13:30:00,37.98,37.98,37.9,37.93,10600.0,31.8076,31.8076,31.7407,31.7658,10600.0
2012-06-27 14:00:00,37.95,37.97,37.84,37.88,18600.0,31.7825,31.7993,31.6904,31.7239,18600.0
2012-06-27 14:30:00,37.88,37.95,37.86,37.89,13700.0,31.7239,31.7825,31.7072,31.7323,13700.0
2012-06-27 15:00:00,37.92,38.12,37.92,38.1,25200.0,31.7574,31.9249,31.7574,31.9081,25200.0
2012-06-27 15:30:00,38.11,38.16,37.94,37.95,54300.0,31.9165,31.9584,31.7742,31.7825,54300.0
2012-06-28 09:30:00,37.63,37.94,37.54,37.71,21700.0,31.5145,31.7742,31.4392,31.5815,21700.0
2012-06-28 10:00:00,37.7,37.74,37.42,37.53,11400.0,31.5732,31.6067,31.3387,31.4308,11400.0
2012-06-28 10:30:00,37.53,37.53,37.26,37.33,6300.0,31.4308,31.4308,31.2047,31.2633,6300.0
2012-06-28 11:00:00,37.3,37.4,37.28,37.36,5300.0,31.2382,31.3219,31.2214,31.2884,5300.0
2012-06-28 11:30:00,37.39,37.39,37.29,37.37,10500.0,31.3135,31.3135,31.2298,31.2968,10500.0
2012-06-28 12:00:00,37.38,37.41,37.25,37.33,8300.0,31.3052,31.3303,31.1963,31.2633,8300.0
2012-06-28 12:30:00,37.33,37.34,37.23,37.29,7400.0,31.2633,31.2717,31.1795,31.2298,7400.0
2012-06-28 13:00:00,37.31,37.31,37.16,37.21,23500.0,31.2465,31.2465,31.1209,31.1628,23500.0
2012-06-28 13:30:00,37.18,37.21,37.08,37.15,14300.0,31.1377,31.1628,31.0539,31.1125,14300.0
2012-06-28 14:00:00,37.16,37.27,37.15,37.27,12900.0,31.1209,31.213,31.1125,31.213,12900.0
2012-06-28 14:30:00,37.25,37.35,37.24,37.35,12500.0,31.1963,31.28,31.1879,31.28,12500.0
2012-06-28 15:00:00,37.35,37.54,37.35,37.54,24500.0,31.28,31.4392,31.28,31.4392,24500.0
2012-06-28 15:30:00,37.55,37.71,37.51,37.7,130800.0,31.4475,31.5815,31.414,31.5732,130800.0
2012-06-29 09:30:00,38.54,38.86,38.49,38.52,20000.0,32.2766,32.5446,32.2348,32.2599,20000.0
2012-06-29 10:00:00,38.54,38.87,38.5,38.8,11500.0,32.2766,32.553,32.2431,32.4944,11500.0
2012-06-29 10:30:00,38.82,38.91,38.72,38.81,8600.0,32.5111,32.5865,32.4274,32.5028,8600.0
2012-06-29 11:00:00,38.81,38.85,38.73,38.85,7600.0,32.5028,32.5363,32.4358,32.5363,7600.0
2012-06-29 11:30:00,38.85,38.87,38.77,38.84,7800.0,32.5363,32.553,32.4693,32.5279,7800.0
2012-06-29 12:00:00,38.79,38.86,38.76,38.84,6500.0,32.486,32.5446,32.4609,32.5279,6500.0
2012-06-29 12:30:00,38.84,38.88,38.79,38.87,8900.0,32.5279,32.5614,32.486,32.553,8900.0
2012-06-29 13:00:00,38.87,38.99,38.85,38.94,6300.0,32.553,32.6535,32.5363,32.6116,6300.0
2012-06-29 13:30:00,38.95,39.07,38.94,39.02,11300.0,32.62,32.7205,32.6116,32.6786,11300.0
2012-06-29 14:00:00,39.01,39.07,38.94,39.02,10400.0,32.6703,32.7205,32.6116,32.6786,10400.0
2012-06-29 14:30:00,39.03,39.06,38.95,39.0,9400.0,32.687,32.7121,32.62,32.6619,9400.0
2012-06-29 15:00:00,39.0,39.03,38.9,38.94,10700.0,32.6619,32.687,32.5781,32.6116,10700.0
2012-06-29 15:30:00,38.94,39.01,38.81,39.0,50300.0,32.6116,32.6703,32.5028,32.6619,50300.0
2012-07-02 09:30:00,39.07,39.4,38.93,39.15,22800.0,32.7205,32.9969,32.6033,32.7875,22800.0
2012-07-02 10:00:00,39.09,39.09,38.53,38.73,17300.0,32.7373,32.7373,32.2683,32.4358,17300.0
2012-07-02 10:30:00,38.75,38.82,38.66,38.72,13700.0,32.4525,32.5111,32.3771,32.4274,13700.0
2012-07-02 11:00:00,38.69,38.72,38.52,38.52,11000.0,32.4023,32.4274,32.2599,32.2599,11000.0
2012-07-02 11:30:00,38.56,38.58,38.5,38.51,10100.0,32.2934,32.3101,32.2431,32.2515,10100.0
2012-07-02 12:00:00,38.5,38.6,38.44,38.54,21100.0,32.2431,32.3269,32.1929,32.2766,21100.0
2012-07-02 12:30:00,38.54,38.61,38.44,38.51,35800.0,32.2766,32.3353,32.1929,32.2515,35800.0
2012-07-02 13:00:00,38.53,38.55,38.43,38.43,13300.0,32.2683,32.285,32.1845,32.1845,13300.0
2012-07-02 13:30:00,38.44,38.48,38.36,38.36,11400.0,32.1929,32.2264,32.1259,32.1259,11400.0
2012-07-02 14:00:00,38.37,38.55,38.33,38.48,25300.0,32.1343,32.285,32.1008,32.2264,25300.0
2012-07-02 14:30:00,38.44,38.5,38.42,38.47,23600.0,32.1929,32.2431,32.1761,32.218,23600.0
2012-07-02 15:00:00,38.46,38.55,38.41,38.54,26900.0,32.2096,32.285,32.1678,32.2766,26900.0
2012-07-02 15:30:00,38.56,38.8,38.52,38.77,67000.0,32.2934,32.4944,32.2599,32.4693,67000.0
2012-07-03 09:30:00,38.74,39.35,38.68,39.31,36600.0,32.4441,32.955,32.3939,32.9215,36600.0
2012-07-03 10:00:00,39.36,39.42,39.16,39.19,10900.0,32.9634,33.0136,32.7959,32.821,10900.0
2012-07-03 10:30:00,39.19,39.42,39.19,39.3,14400.0,32.821,33.0136,32.821,32.9131,14400.0
2012-07-03 11:00:00,39.28,39.48,39.28,39.47,17200.0,32.8964,33.0639,32.8964,33.0555,17200.0
2012-07-03 11:30:00,39.47,39.83,39.47,39.82,40700.0,33.0555,33.357,33.0555,33.3486,40700.0
2012-07-03 12:00:00,39.82,39.91,39.71,39.77,43200.0,33.3486,33.424,33.2565,33.3067,43200.0
2012-07-03 12:30:00,39.78,39.79,39.59,39.79,56600.0,33.3151,33.3235,33.156,33.3235,56600.0
2012-07-05 09:30:00,39.79,40.0,39.54,39.69,29800.0,33.3235,33.4994,33.1141,33.2397,29800.0
2012-07-05 10:00:00,39.66,39.88,39.63,39.8,68700.0,33.2146,33.3989,33.1895,33.3319,68700.0
2012-07-05 10:30:00,39.8,39.84,39.79,39.82,14700.0,33.3319,33.3654,33.3235,33.3486,14700.0
2012-07-05 11:00:00,39.82,39.89,39.76,39.81,49200.0,33.3486,33.4072,33.2984,33.3402,49200.0
2012-07-05 11:30:00,39.81,39.84,39.66,39.81,24100.0,33.3402,33.3654,33.2146,33.3402,24100.0
2012-07-05 12:00:00,39.81,39.86,39.78,39.84,9800.0,33.3402,33.3821,33.3151,33.3654,9800.0
2012-07-05 12:30:00,39.82,39.86,39.81,39.84,12700.0,33.3486,33.3821,33.3402,33.3654,12700.0
2012-07-05 13:00:00,39.85,39.89,39.83,39.86,10800.0,33.3737,33.4072,33.357,33.3821,10800.0
2012-07-05 13:30:00,39.85,40.0,39.81,39.98,15200.0,33.3737,33.4994,33.3402,33.4826,15200.0
2012-07-05 14:00:00,39.97,40.0,39.85,39.87,15000.0,33.4742,33.4994,33.3737,33.3905,15000.0
2012-07-05 14:30:00,39.87,39.9,39.8,39.8,15900.0,33.3905,33.4156,33.3319,33.3319,15900.0
2012-07-05 15:00:00,39.82,39.85,39.74,39.84,55200.0,33.3486,33.3737,33.2816,33.3654,55200.0
2012-07-05 15:30:00,39.84,39.91,39.77,39.8,43100.0,33.3654,33.424,33.3067,33.3319,43100.0
2012-07-06 09:30:00,39.48,39.52,39.27,39.43,39100.0,33.0639,33.0974,32.888,33.022,39100.0
2012-07-06 10:00:00,39.43,39.43,39.14,39.2,10200.0,33.022,33.022,32.7791,32.8294,10200.0
2012-07-06 10:30:00,39.2,39.2,39.04,39.07,6100.0,32.8294,32.8294,32.6954,32.7205,6100.0
2012-07-06 11:00:00,39.02,39.06,38.99,39.05,5100.0,32.6786,32.7121,32.6535,32.7038,5100.0
2012-07-06 11:30:00,39.03,39.03,38.81,38.82,12000.0,32.687,32.687,32.5028,32.5111,12000.0
2012-07-06 12:00:00,38.8,38.87,38.78,38.8,12500.0,32.4944,32.553,32.4776,32.4944,12500.0
2012-07-06 12:30:00,38.82,38.86,38.77,38.8,12700.0,32.5111,32.5446,32.4693,32.4944,12700.0
2012-07-06 13:00:00,38.81,38.82,38.73,38.73,9000.0,32.5028,32.5111,32.4358,32.4358,9000.0
2012-07-06 13:30:00,38.73,38.76,38.69,38.76,12600.0,32.4358,32.4609,32.4023,32.4609,12600.0
2012-07-06 14:00:00,38.76,38.76,38.68,38.68,14100.0,32.4609,32.4609,32.3939,32.3939,14100.0
2012-07-06 14:30:00,38.68,38.69,38.64,38.64,23500.0,32.3939,32.4023,32.3604,32.3604,23500.0
2012-07-06 15:00:00,38.65,38.82,38.64,38.82,34800.0,32.3688,32.5111,32.3604,32.5111,34800.0
2012-07-06 15:30:00,38.84,39.01,38.82,38.95,61600.0,32.5279,32.6703,32.5111,32.62,61600.0
2012-07-09 09:30:00,38.71,38.8,38.38,38.39,42800.0,32.419,32.4944,32.1426,32.151,42800.0
2012-07-09 10:00:00,38.36,38.38,38.21,38.25,15800.0,32.1259,32.1426,32.0003,32.0338,15800.0
2012-07-09 10:30:00,38.25,38.4,38.25,38.32,37600.0,32.0338,32.1594,32.0338,32.0924,37600.0
2012-07-09 11:00:00,38.34,38.35,38.12,38.14,18500.0,32.1091,32.1175,31.9249,31.9416,18500.0
2012-07-09 11:30:00,38.12,38.13,37.93,37.95,25900.0,31.9249,31.9333,31.7658,31.7825,25900.0
2012-07-09 12:00:00,37.94,38.02,37.92,38.01,43800.0,31.7742,31.8411,31.7574,31.8328,43800.0
2012-07-09 12:30:00,38.01,38.03,37.91,37.94,18500.0,31.8328,31.8495,31.749,31.7742,18500.0
2012-07-09 13:00:00,37.96,38.1,37.95,38.1,26200.0,31.7909,31.9081,31.7825,31.9081,26200.0
2012-07-09 13:30:00,38.11,38.17,37.94,37.95,53700.0,31.9165,31.9668,31.7742,31.7825,53700.0
2012-07-09 14:00:00,37.94,37.99,37.87,37.99,50900.0,31.7742,31.816,31.7155,31.816,50900.0
2012-07-09 14:30:00,38.0,38.04,37.89,38.01,16100.0,31.8244,31.8579,31.7323,31.8328,16100.0
2012-07-09 15:00:00,38.0,38.06,37.95,38.02,29600.0,31.8244,31.8746,31.7825,31.8411,29600.0
2012-07-09 15:30:00,38.01,38.06,37.94,38.03,78100.0,31.8328,31.8746,31.7742,31.8495,78100.0
2012-07-10 09:30:00,38.38,38.41,38.0,38.1,39900.0,32.1426,32.1678,31.8244,31.9081,39900.0
2012-07-10 10:00:00,38.1,38.19,38.09,38.18,21100.0,31.9081,31.9835,31.8998,31.9751,21100.0
2012-07-10 10:30:00,38.23,38.25,38.05,38.12,13700.0,32.017,32.0338,31.8663,31.9249,13700.0
2012-07-10 11:00:00,38.06,38.13,37.99,38.01,38900.0,31.8746,31.9333,31.816,31.8328,38900.0
2012-07-10 11:30:00,37.97,38.1,37.97,38.02,16000.0,31.7993,31.9081,31.7993,31.8411,16000.0
2012-07-10 12:00:00,37.99,38.05,37.92,38.0,8400.0,31.816,31.8663,31.7574,31.8244,8400.0
2012-07-10 12:30:00,38.02,38.09,37.98,38.02,10800.0,31.8411,31.8998,31.8076,31.8411,10800.0
2012-07-10 13:00:00,38.02,38.04,37.82,37.84,11200.0,31.8411,31.8579,31.6737,31.6904,11200.0
2012-07-10 13:30:00,37.83,37.85,37.64,37.64,10500.0,31.682,31.6988,31.5229,31.5229,10500.0
2012-07-10 14:00:00,37.63,37.68,37.27,37.27,14800.0,31.5145,31.5564,31.213,31.213,14800.0
2012-07-10 14:30:00,37.23,37.36,37.16,37.3,16900.0,31.1795,31.2884,31.1209,31.2382,16900.0
2012-07-10 15:00:00,37.32,37.37,37.13,37.16,32100.0,31.2549,31.2968,31.0958,31.1209,32100.0
2012-07-10 15:30:00,37.15,37.33,37.13,37.31,49300.0,31.1125,31.2633,31.0958,31.2465,49300.0
2012-07-11 09:30:00,37.33,37.45,37.11,37.29,57300.0,31.2633,31.3638,31.079,31.2298,57300.0
2012-07-11 10:00:00,37.27,37.31,37.03,37.03,12900.0,31.213,31.2465,31.012,31.012,12900.0
2012-07-11 10:30:00,37.02,37.03,36.77,36.78,21700.0,31.0037,31.012,30.7943,30.8027,21700.0
2012-07-11 11:00:00,36.83,36.94,36.7,36.7,18900.0,30.8445,30.9367,30.7357,30.7357,18900.0
2012-07-11 11:30:00,36.71,36.78,36.62,36.7,29200.0,30.744,30.8027,30.6687,30.7357,29200.0
2012-07-11 12:00:00,36.68,36.71,36.58,36.69,20800.0,30.7189,30.744,30.6352,30.7273,20800.0
2012-07-11 12:30:00,36.67,36.69,36.61,36.69,26200.0,30.7105,30.7273,30.6603,30.7273,26200.0
2012-07-11 13:00:00,36.68,36.7,36.6,36.69,17700.0,30.7189,30.7357,30.6519,30.7273,17700.0
2012-07-11 13:30:00,36.69,36.69,36.57,36.59,22200.0,30.7273,30.7273,30.6268,30.6435,22200.0
2012-07-11 14:00:00,36.62,36.68,36.45,36.47,33400.0,30.6687,30.7189,30.5263,30.543,33400.0
2012-07-11 14:30:00,36.46,36.56,36.4,36.44,25100.0,30.5347,30.6184,30.4844,30.5179,25100.0
2012-07-11 15:00:00,36.45,36.55,36.28,36.37,59200.0,30.5263,30.61,30.3839,30.4593,59200.0
2012-07-11 15:30:00,36.39,36.51,36.27,36.49,80900.0,30.476,30.5765,30.3756,30.5598,80900.0
2012-07-12 09:30:00,36.02,36.13,35.79,35.79,66100.0,30.3317,30.4243,30.138,30.138,66100.0
2012-07-12 10:00:00,35.76,35.88,35.64,35.88,22300.0,30.1128,30.2138,30.0117,30.2138,22300.0
2012-07-12 10:30:00,35.87,35.93,35.79,35.88,11300.0,30.2054,30.2559,30.138,30.2138,11300.0
2012-07-12 11:00:00,35.92,36.04,35.92,36.03,5700.0,30.2475,30.3485,30.2475,30.3401,5700.0
2012-07-12 11:30:00,36.03,36.29,36.02,36.26,14300.0,30.3401,30.5591,30.3317,30.5338,14300.0
2012-07-12 12:00:00,36.28,36.28,36.16,36.25,11200.0,30.5506,30.5506,30.4496,30.5254,11200.0
2012-07-12 12:30:00,36.27,36.27,36.19,36.24,5900.0,30.5422,30.5422,30.4749,30.517,5900.0
2012-07-12 13:00:00,36.24,36.47,36.21,36.37,16400.0,30.517,30.7106,30.4917,30.6264,16400.0
2012-07-12 13:30:00,36.34,36.49,36.29,36.29,29700.0,30.6012,30.7275,30.5591,30.5591,29700.0
2012-07-12 14:00:00,36.29,36.39,36.23,36.34,20200.0,30.5591,30.6433,30.5085,30.6012,20200.0
2012-07-12 14:30:00,36.36,36.45,36.33,36.41,22000.0,30.618,30.6938,30.5927,30.6601,22000.0
2012-07-12 15:00:00,36.39,36.53,36.34,36.47,28400.0,30.6433,30.7612,30.6012,30.7106,28400.0
2012-07-12 15:30:00,36.48,36.56,36.35,36.43,95900.0,30.7191,30.7864,30.6096,30.677,95900.0
2012-07-13 09:30:00,36.62,37.08,36.53,37.02,24500.0,30.8369,31.2243,30.7612,31.1738,24500.0
2012-07-13 10:00:00,37.1,37.35,37.09,37.16,17300.0,31.2411,31.4517,31.2327,31.2917,17300.0
2012-07-13 10:30:00,37.18,37.29,37.17,37.28,6800.0,31.3085,31.4011,31.3001,31.3927,6800.0
2012-07-13 11:00:00,37.28,37.28,37.15,37.19,9000.0,31.3927,31.3927,31.2833,31.3169,9000.0
2012-07-13 11:30:00,37.24,37.36,37.19,37.27,5700.0,31.359,31.4601,31.3169,31.3843,5700.0
2012-07-13 12:00:00,37.27,37.34,37.25,37.3,5200.0,31.3843,31.4432,31.3675,31.4096,5200.0
2012-07-13 12:30:00,37.31,37.34,37.29,37.32,6500.0,31.418,31.4432,31.4011,31.4264,6500.0
2012-07-13 13:00:00,37.32,37.34,37.1,37.1,10600.0,31.4264,31.4432,31.2411,31.2411,10600.0
2012-07-13 13:30:00,37.1,37.1,36.99,37.04,23500.0,31.2411,31.2411,31.1485,31.1906,23500.0
2012-07-13 14:00:00,37.01,37.02,36.93,36.94,12100.0,31.1654,31.1738,31.098,31.1064,12100.0
2012-07-13 14:30:00,36.96,37.0,36.92,37.0,17000.0,31.1233,31.1569,31.0896,31.1569,17000.0
2012-07-13 15:00:00,37.01,37.17,37.01,37.17,15700.0,31.1654,31.3001,31.1654,31.3001,15700.0
2012-07-13 15:30:00,37.16,37.28,37.12,37.24,80600.0,31.2917,31.3927,31.258,31.359,80600.0
2012-07-16 09:30:00,36.94,37.07,36.17,36.3,42800.0,31.1064,31.2159,30.458,30.5675,42800.0
2012-07-16 10:00:00,36.26,36.28,36.07,36.28,20200.0,30.5338,30.5506,30.3738,30.5506,20200.0
2012-07-16 10:30:00,36.25,36.41,36.25,36.36,21800.0,30.5254,30.6601,30.5254,30.618,21800.0
2012-07-16 11:00:00,36.36,36.65,36.31,36.62,27800.0,30.618,30.8622,30.5759,30.8369,27800.0
2012-07-16 11:30:00,36.61,36.7,36.56,36.59,11800.0,30.8285,30.9043,30.7864,30.8117,11800.0
2012-07-16 12:00:00,36.59,36.62,36.5,36.51,24400.0,30.8117,30.8369,30.7359,30.7443,24400.0
2012-07-16 12:30:00,36.52,36.59,36.51,36.59,17200.0,30.7527,30.8117,30.7443,30.8117,17200.0
2012-07-16 13:00:00,36.59,36.59,36.46,36.55,12400.0,30.8117,30.8117,30.7022,30.778,12400.0
2012-07-16 13:30:00,36.57,36.64,36.54,36.63,10100.0,30.7948,30.8538,30.7696,30.8454,10100.0
2012-07-16 14:00:00,36.63,36.64,36.56,36.57,13800.0,30.8454,30.8538,30.7864,30.7948,13800.0
2012-07-16 14:30:00,36.57,36.6,36.49,36.54,11600.0,30.7948,30.8201,30.7275,30.7696,11600.0
2012-07-16 15:00:00,36.54,36.6,36.47,36.47,21300.0,30.7696,30.8201,30.7106,30.7106,21300.0
2012-07-16 15:30:00,36.49,36.51,36.39,36.45,71400.0,30.7275,30.7443,30.6433,30.6938,71400.0
2012-07-17 09:30:00,36.65,37.11,36.53,36.84,20300.0,30.8622,31.2496,30.7612,31.0222,20300.0
2012-07-17 10:00:00,36.87,36.89,36.59,36.83,13700.0,31.0475,31.0643,30.8117,31.0138,13700.0
2012-07-17 10:30:00,36.84,36.86,36.46,36.55,22800.0,31.0222,31.039,30.7022,30.778,22800.0
2012-07-17 11:00:00,36.56,36.68,36.55,36.55,16100.0,30.7864,30.8875,30.778,30.778,16100.0
2012-07-17 11:30:00,36.52,36.86,36.51,36.7,28600.0,30.7527,31.039,30.7443,30.9043,28600.0
2012-07-17 12:00:00,36.7,36.75,36.62,36.69,57500.0,30.9043,30.9464,30.8369,30.8959,57500.0
2012-07-17 12:30:00,36.7,36.7,36.5,36.5,14200.0,30.9043,30.9043,30.7359,30.7359,14200.0
2012-07-17 13:00:00,36.49,36.62,36.48,36.52,49500.0,30.7275,30.8369,30.7191,30.7527,49500.0
2012-07-17 13:30:00,36.52,36.6,36.45,36.5,64800.0,30.7527,30.8201,30.6938,30.7359,64800.0
2012-07-17 14:00:00,36.5,36.5,36.4,36.46,58300.0,30.7359,30.7359,30.6517,30.7022,58300.0
2012-07-17 14:30:00,36.49,36.5,36.39,36.4,80100.0,30.7275,30.7359,30.6433,30.6517,80100.0
2012-07-17 15:00:00,36.4,36.43,35.97,36.03,174400.0,30.6517,30.677,30.2896,30.3401,174400.0
2012-07-17 15:30:00,36.03,36.07,35.94,35.97,289100.0,30.3401,30.3738,30.2643,30.2896,289100.0
2012-07-18 09:30:00,36.0,36.23,35.88,36.04,88300.0,30.3149,30.5085,30.2138,30.3485,88300.0
2012-07-18 10:00:00,36.06,36.27,36.04,36.2,97700.0,30.3654,30.5422,30.3485,30.4833,97700.0
2012-07-18 10:30:00,36.2,36.57,36.08,36.41,120600.0,30.4833,30.7948,30.3822,30.6601,120600.0
2012-07-18 11:00:00,36.4,36.53,36.29,36.35,97500.0,30.6517,30.7612,30.5591,30.6096,97500.0
2012-07-18 11:30:00,36.35,37.06,36.35,37.05,33900.0,30.6096,31.2075,30.6096,31.199,33900.0
2012-07-18 12:00:00,37.05,37.38,37.05,37.38,24900.0,31.199,31.4769,31.199,31.4769,24900.0
2012-07-18 12:30:00,37.38,37.45,37.36,37.44,24100.0,31.4769,31.5359,31.4601,31.5275,24100.0
2012-07-18 13:00:00,37.45,37.64,37.45,37.55,15600.0,31.5359,31.6959,31.5359,31.6201,15600.0
2012-07-18 13:30:00,37.55,37.56,37.25,37.36,29400.0,31.6201,31.6285,31.3675,31.4601,29400.0
2012-07-18 14:00:00,37.36,37.49,37.33,37.48,21900.0,31.4601,31.5696,31.4348,31.5611,21900.0
2012-07-18 14:30:00,37.45,37.45,37.21,37.34,16300.0,31.5359,31.5359,31.3338,31.4432,16300.0
2012-07-18 15:00:00,37.34,37.43,37.26,37.31,21800.0,31.4432,31.519,31.3759,31.418,21800.0
2012-07-18 15:30:00,37.31,37.43,37.3,37.38,64400.0,31.418,31.519,31.4096,31.4769,64400.0
2012-07-19 09:30:00,37.35,37.44,37.07,37.43,49900.0,31.4517,31.5275,31.2159,31.519,49900.0
2012-07-19 10:00:00,37.4,37.4,37.07,37.23,42800.0,31.4938,31.4938,31.2159,31.3506,42800.0
2012-07-19 10:30:00,37.24,37.3,37.11,37.18,43200.0,31.359,31.4096,31.2496,31.3085,43200.0
2012-07-19 11:00:00,37.22,37.25,37.2,37.24,23300.0,31.3422,31.3675,31.3254,31.359,23300.0
2012-07-19 11:30:00,37.25,37.51,37.24,37.51,28500.0,31.3675,31.5864,31.359,31.5864,28500.0
2012-07-19 12:00:00,37.53,37.78,37.4,37.65,93900.0,31.6032,31.8138,31.4938,31.7043,93900.0
2012-07-19 12:30:00,37.64,37.77,37.55,37.58,12500.0,31.6959,31.8053,31.6201,31.6453,12500.0
2012-07-19 13:00:00,37.6,37.72,37.6,37.7,23200.0,31.6622,31.7632,31.6622,31.7464,23200.0
2012-07-19 13:30:00,37.71,37.73,37.47,37.57,32600.0,31.7548,31.7717,31.5527,31.6369,32600.0
2012-07-19 14:00:00,37.58,37.7,37.55,37.6,75700.0,31.6453,31.7464,31.6201,31.6622,75700.0
2012-07-19 14:30:00,37.59,37.73,37.56,37.7,40000.0,31.6538,31.7717,31.6285,31.7464,40000.0
2012-07-19 15:00:00,37.71,37.75,37.56,37.58,108600.0,31.7548,31.7885,31.6285,31.6453,108600.0
2012-07-19 15:30:00,37.59,37.68,37.58,37.66,248500.0,31.6538,31.7296,31.6453,31.7127,248500.0
2012-07-20 09:30:00,37.44,37.6,37.37,37.6,96100.0,31.5275,31.6622,31.4685,31.6622,96100.0
2012-07-20 10:00:00,37.59,37.6,37.45,37.49,93000.0,31.6538,31.6622,31.5359,31.5696,93000.0
2012-07-20 10:30:00,37.48,37.6,37.4,37.58,63300.0,31.5611,31.6622,31.4938,31.6453,63300.0
2012-07-20 11:00:00,37.59,37.6,37.44,37.49,40100.0,31.6538,31.6622,31.5275,31.5696,40100.0
2012-07-20 11:30:00,37.48,37.59,37.43,37.54,20800.0,31.5611,31.6538,31.519,31.6117,20800.0
2012-07-20 12:00:00,37.54,37.54,37.45,37.5,13800.0,31.6117,31.6117,31.5359,31.578,13800.0
2012-07-20 12:30:00,37.5,37.61,37.44,37.59,42600.0,31.578,31.6706,31.5275,31.6538,42600.0
2012-07-20 13:00:00,37.59,37.61,37.54,37.6,68000.0,31.6538,31.6706,31.6117,31.6622,68000.0
2012-07-20 13:30:00,37.6,37.7,37.59,37.7,41700.0,31.6622,31.7464,31.6538,31.7464,41700.0
2012-07-20 14:00:00,37.69,37.69,37.55,37.6,35000.0,31.738,31.738,31.6201,31.6622,35000.0
2012-07-20 14:30:00,37.6,37.68,37.55,37.67,29400.0,31.6622,31.7296,31.6201,31.7211,29400.0
2012-07-20 15:00:00,37.66,37.71,37.6,37.69,55200.0,31.7127,31.7548,31.6622,31.738,55200.0
2012-07-20 15:30:00,37.69,37.7,37.59,37.59,90700.0,31.738,31.7464,31.6538,31.6538,90700.0
2012-07-23 09:30:00,36.7,37.07,36.36,37.05,25100.0,30.9043,31.2159,30.618,31.199,25100.0
2012-07-23 10:00:00,37.03,37.03,36.57,36.58,78400.0,31.1822,31.1822,30.7948,30.8033,78400.0
2012-07-23 10:30:00,36.58,36.97,36.57,36.93,66700.0,30.8033,31.1317,30.7948,31.098,66700.0
2012-07-23 11:00:00,36.93,37.02,36.85,36.99,45000.0,31.098,31.1738,31.0306,31.1485,45000.0
2012-07-23 11:30:00,36.99,36.99,36.82,36.83,16100.0,31.1485,31.1485,31.0054,31.0138,16100.0
2012-07-23 12:00:00,36.86,36.9,36.76,36.85,8900.0,31.039,31.0727,30.9548,31.0306,8900.0
2012-07-23 12:30:00,36.82,36.93,36.77,36.86,18100.0,31.0054,31.098,30.9633,31.039,18100.0
2012-07-23 13:00:00,36.9,36.98,36.81,36.94,14800.0,31.0727,31.1401,30.9969,31.1064,14800.0
2012-07-23 13:30:00,36.94,36.99,36.78,36.82,35400.0,31.1064,31.1485,30.9717,31.0054,35400.0
2012-07-23 14:00:00,36.83,36.87,36.77,36.81,33800.0,31.0138,31.0475,30.9633,30.9969,33800.0
2012-07-23 14:30:00,36.83,36.84,36.77,36.81,22500.0,31.0138,31.0222,30.9633,30.9969,22500.0
2012-07-23 15:00:00,36.81,36.97,36.78,36.94,84500.0,30.9969,31.1317,30.9717,31.1064,84500.0
2012-07-23 15:30:00,36.94,36.95,36.75,36.77,177200.0,31.1064,31.1148,30.9464,30.9633,177200.0
2012-07-24 09:30:00,35.97,36.31,34.06,36.22,145300.0,30.2896,30.5759,28.6812,30.5001,145300.0
2012-07-24 10:00:00,36.2,36.37,35.72,35.8,73000.0,30.4833,30.6264,30.0791,30.1464,73000.0
2012-07-24 10:30:00,35.76,35.91,35.68,35.76,40000.0,30.1128,30.2391,30.0454,30.1128,40000.0
2012-07-24 11:00:00,35.78,35.91,35.76,35.79,36300.0,30.1296,30.2391,30.1128,30.138,36300.0
2012-07-24 11:30:00,35.82,35.91,35.8,35.85,116900.0,30.1633,30.2391,30.1464,30.1885,116900.0
2012-07-24 12:00:00,35.85,35.85,35.56,35.83,70700.0,30.1885,30.1885,29.9443,30.1717,70700.0
2012-07-24 12:30:00,35.83,36.21,35.76,36.21,105000.0,30.1717,30.4917,30.1128,30.4917,105000.0
2012-07-24 13:00:00,36.2,36.5,36.2,36.43,58300.0,30.4833,30.7359,30.4833,30.677,58300.0
2012-07-24 13:30:00,36.42,36.46,36.37,36.44,63600.0,30.6685,30.7022,30.6264,30.6854,63600.0
2012-07-24 14:00:00,36.44,36.67,36.4,36.48,76600.0,30.6854,30.8791,30.6517,30.7191,76600.0
2012-07-24 14:30:00,36.47,36.52,36.4,36.44,52300.0,30.7106,30.7527,30.6517,30.6854,52300.0
2012-07-24 15:00:00,36.44,36.53,36.4,36.52,107800.0,30.6854,30.7612,30.6517,30.7527,107800.0
2012-07-24 15:30:00,36.53,36.6,36.39,36.57,200400.0,30.7612,30.8201,30.6433,30.7948,200400.0
2012-07-25 09:30:00,36.5,36.57,36.06,36.23,50300.0,30.7359,30.7948,30.3654,30.5085,50300.0
2012-07-25 10:00:00,36.2,36.25,35.94,36.12,74100.0,30.4833,30.5254,30.2643,30.4159,74100.0
2012-07-25 10:30:00,36.11,36.24,36.0,36.1,27600.0,30.4075,30.517,30.3149,30.3991,27600.0
2012-07-25 11:00:00,36.11,36.41,36.08,36.33,41300.0,30.4075,30.6601,30.3822,30.5927,41300.0
2012-07-25 11:30:00,36.32,36.33,36.12,36.13,19600.0,30.5843,30.5927,30.4159,30.4243,19600.0
2012-07-25 12:00:00,36.12,36.14,35.84,35.85,27900.0,30.4159,30.4328,30.1801,30.1885,27900.0
2012-07-25 12:30:00,35.86,35.98,35.84,35.92,25100.0,30.197,30.298,30.1801,30.2475,25100.0
2012-07-25 13:00:00,35.92,36.09,35.88,36.07,27200.0,30.2475,30.3906,30.2138,30.3738,27200.0
2012-07-25 13:30:00,36.08,36.26,36.04,36.25,21800.0,30.3822,30.5338,30.3485,30.5254,21800.0
2012-07-25 14:00:00,36.25,36.38,36.22,36.34,21100.0,30.5254,30.6348,30.5001,30.6012,21100.0
2012-07-25 14:30:00,36.35,36.38,36.25,36.25,32700.0,30.6096,30.6348,30.5254,30.5254,32700.0
2012-07-25 15:00:00,36.24,36.26,36.07,36.1,45800.0,30.517,30.5338,30.3738,30.3991,45800.0
2012-07-25 15:30:00,36.1,36.11,35.95,36.09,78800.0,30.3991,30.4075,30.2728,30.3906,78800.0
2012-07-26 09:30:00,36.73,36.98,36.71,36.91,34400.0,30.9296,31.1401,30.9127,31.0812,34400.0
2012-07-26 10:00:00,36.87,37.05,36.79,36.85,34000.0,31.0475,31.199,30.9801,31.0306,34000.0
2012-07-26 10:30:00,36.87,36.89,36.55,36.8,32700.0,31.0475,31.0643,30.778,30.9885,32700.0
2012-07-26 11:00:00,36.81,36.91,36.73,36.78,36900.0,30.9969,31.0812,30.9296,30.9717,36900.0
2012-07-26 11:30:00,36.8,36.81,36.64,36.71,40300.0,30.9885,30.9969,30.8538,30.9127,40300.0
2012-07-26 12:00:00,36.74,36.86,36.62,36.84,27600.0,30.938,31.039,30.8369,31.0222,27600.0
2012-07-26 12:30:00,36.83,36.87,36.77,36.83,19600.0,31.0138,31.0475,30.9633,31.0138,19600.0
2012-07-26 13:00:00,36.84,37.02,36.84,37.02,22600.0,31.0222,31.1738,31.0222,31.1738,22600.0
2012-07-26 13:30:00,37.01,37.07,36.98,37.04,52700.0,31.1654,31.2159,31.1401,31.1906,52700.0
2012-07-26 14:00:00,37.04,37.16,36.98,37.03,50000.0,31.1906,31.2917,31.1401,31.1822,50000.0
2012-07-26 14:30:00,37.01,37.24,36.98,37.22,28500.0,31.1654,31.359,31.1401,31.3422,28500.0
2012-07-26 15:00:00,37.21,37.34,37.2,37.33,42000.0,31.3338,31.4432,31.3254,31.4348,42000.0
2012-07-26 15:30:00,37.32,37.43,37.27,37.4,63000.0,31.4264,31.519,31.3843,31.4938,63000.0
2012-07-27 09:30:00,37.6,37.66,37.31,37.61,53000.0,31.6622,31.7127,31.418,31.6706,53000.0
2012-07-27 10:00:00,37.68,37.81,37.54,37.54,50000.0,31.7296,31.839,31.6117,31.6117,50000.0
2012-07-27 10:30:00,37.54,37.77,37.49,37.76,69500.0,31.6117,31.8053,31.5696,31.7969,69500.0
2012-07-27 11:00:00,37.76,37.84,37.66,37.66,29700.0,31.7969,31.8643,31.7127,31.7127,29700.0
2012-07-27 11:30:00,37.66,37.76,37.65,37.76,22800.0,31.7127,31.7969,31.7043,31.7969,22800.0
2012-07-27 12:00:00,37.76,38.1,37.74,38.1,45900.0,31.7969,32.0832,31.7801,32.0832,45900.0
2012-07-27 12:30:00,38.11,38.15,38.07,38.15,16100.0,32.0916,32.1253,32.058,32.1253,16100.0
2012-07-27 13:00:00,38.14,38.59,38.14,38.59,29300.0,32.1169,32.4958,32.1169,32.4958,29300.0
2012-07-27 13:30:00,38.6,38.79,38.59,38.67,47100.0,32.5043,32.6643,32.4958,32.5632,47100.0
2012-07-27 14:00:00,38.67,38.67,38.4,38.47,35400.0,32.5632,32.5632,32.3359,32.3948,35400.0
2012-07-27 14:30:00,38.5,38.78,38.5,38.75,30900.0,32.4201,32.6558,32.4201,32.6306,30900.0
2012-07-27 15:00:00,38.75,38.96,38.72,38.92,62400.0,32.6306,32.8074,32.6053,32.7737,62400.0
2012-07-27 15:30:00,38.92,38.98,38.86,38.88,110200.0,32.7737,32.8243,32.7232,32.74,110200.0
2012-07-30 09:30:00,38.84,39.0,38.58,38.76,28100.0,32.7064,32.8411,32.4874,32.639,28100.0
2012-07-30 10:00:00,38.8,38.81,38.53,38.72,37200.0,32.6727,32.6811,32.4453,32.6053,37200.0
2012-07-30 10:30:00,38.72,38.72,38.18,38.19,17500.0,32.6053,32.6053,32.1506,32.159,17500.0
2012-07-30 11:00:00,38.21,38.38,38.18,38.36,18200.0,32.1759,32.319,32.1506,32.3022,18200.0
2012-07-30 11:30:00,38.37,38.49,38.36,38.48,17200.0,32.3106,32.4116,32.3022,32.4032,17200.0
2012-07-30 12:00:00,38.48,38.48,38.3,38.33,9200.0,32.4032,32.4032,32.2516,32.2769,9200.0
2012-07-30 12:30:00,38.33,38.44,38.26,38.32,13100.0,32.2769,32.3695,32.218,32.2685,13100.0
2012-07-30 13:00:00,38.32,38.41,38.29,38.38,8200.0,32.2685,32.3443,32.2432,32.319,8200.0
2012-07-30 13:30:00,38.38,38.48,38.28,38.35,9100.0,32.319,32.4032,32.2348,32.2937,9100.0
2012-07-30 14:00:00,38.33,38.41,38.25,38.38,18300.0,32.2769,32.3443,32.2095,32.319,18300.0
2012-07-30 14:30:00,38.38,38.46,38.35,38.37,21300.0,32.319,32.3864,32.2937,32.3106,21300.0
2012-07-30 15:00:00,38.37,38.37,38.27,38.35,23700.0,32.3106,32.3106,32.2264,32.2937,23700.0
2012-07-30 15:30:00,38.35,38.4,38.26,38.28,57300.0,32.2937,32.3359,32.218,32.2348,57300.0
2012-07-31 09:30:00,38.32,38.76,38.17,38.6,19500.0,32.2685,32.639,32.1422,32.5043,19500.0
2012-07-31 10:00:00,38.63,38.82,38.35,38.77,17200.0,32.5295,32.6895,32.2937,32.6474,17200.0
2012-07-31 10:30:00,38.8,38.83,38.59,38.59,8600.0,32.6727,32.6979,32.4958,32.4958,8600.0
2012-07-31 11:00:00,38.59,38.66,38.5,38.59,8400.0,32.4958,32.5548,32.4201,32.4958,8400.0
2012-07-31 11:30:00,38.57,38.58,38.44,38.54,12400.0,32.479,32.4874,32.3695,32.4537,12400.0
2012-07-31 12:00:00,38.54,38.55,38.25,38.29,15600.0,32.4537,32.4622,32.2095,32.2432,15600.0
2012-07-31 12:30:00,38.29,38.34,38.23,38.25,10600.0,32.2432,32.2853,32.1927,32.2095,10600.0
2012-07-31 13:00:00,38.2,38.23,38.15,38.23,10900.0,32.1674,32.1927,32.1253,32.1927,10900.0
2012-07-31 13:30:00,38.23,38.25,38.17,38.18,7000.0,32.1927,32.2095,32.1422,32.1506,7000.0
2012-07-31 14:00:00,38.18,38.33,38.17,38.32,12900.0,32.1506,32.2769,32.1422,32.2685,12900.0
2012-07-31 14:30:00,38.32,38.37,38.27,38.27,12200.0,32.2685,32.3106,32.2264,32.2264,12200.0
2012-07-31 15:00:00,38.27,38.28,38.16,38.2,17700.0,32.2264,32.2348,32.1338,32.1674,17700.0
2012-07-31 15:30:00,38.2,38.21,38.07,38.16,62000.0,32.1674,32.1759,32.058,32.1338,62000.0
2012-08-01 09:30:00,38.34,38.82,38.24,38.42,25000.0,32.2853,32.6895,32.2011,32.3527,25000.0
2012-08-01 10:00:00,38.34,38.39,38.25,38.34,22900.0,32.2853,32.3274,32.2095,32.2853,22900.0
2012-08-01 10:30:00,38.35,38.37,38.04,38.04,28100.0,32.2937,32.3106,32.0327,32.0327,28100.0
2012-08-01 11:00:00,38.06,38.07,37.72,37.99,55500.0,32.0495,32.058,31.7632,31.9906,55500.0
2012-08-01 11:30:00,37.99,38.06,37.88,38.03,18900.0,31.9906,32.0495,31.898,32.0243,18900.0
2012-08-01 12:00:00,38.04,38.08,37.77,37.78,26800.0,32.0327,32.0664,31.8053,31.8138,26800.0
2012-08-01 12:30:00,37.78,37.99,37.64,37.65,38700.0,31.8138,31.9906,31.6959,31.7043,38700.0
2012-08-01 13:00:00,37.66,37.7,37.45,37.49,60600.0,31.7127,31.7464,31.5359,31.5696,60600.0
2012-08-01 13:30:00,37.5,37.55,37.47,37.47,51800.0,31.578,31.6201,31.5527,31.5527,51800.0
2012-08-01 14:00:00,37.49,37.55,37.34,37.53,63800.0,31.5696,31.6201,31.4432,31.6032,63800.0
2012-08-01 14:30:00,37.53,37.65,37.46,37.64,38300.0,31.6032,31.7043,31.5443,31.6959,38300.0
2012-08-01 15:00:00,37.66,37.66,37.59,37.63,54900.0,31.7127,31.7127,31.6538,31.6874,54900.0
2012-08-01 15:30:00,37.65,37.65,37.43,37.48,88200.0,31.7043,31.7043,31.519,31.5611,88200.0
2012-08-02 09:30:00,37.07,37.45,36.9,37.09,59300.0,31.2159,31.5359,31.0727,31.2327,59300.0
2012-08-02 10:00:00,37.09,37.27,37.07,37.25,77300.0,31.2327,31.3843,31.2159,31.3675,77300.0
2012-08-02 10:30:00,37.24,37.25,36.96,37.0,29500.0,31.359,31.3675,31.1233,31.1569,29500.0
2012-08-02 11:00:00,37.02,37.15,36.78,36.99,40700.0,31.1738,31.2833,30.9717,31.1485,40700.0
2012-08-02 11:30:00,36.99,36.99,36.85,36.98,84000.0,31.1485,31.1485,31.0306,31.1401,84000.0
2012-08-02 12:00:00,36.96,37.05,36.95,36.96,14900.0,31.1233,31.199,31.1148,31.1233,14900.0
2012-08-02 12:30:00,36.96,37.02,36.88,37.0,13300.0,31.1233,31.1738,31.0559,31.1569,13300.0
2012-08-02 13:00:00,37.0,37.14,36.99,37.08,14300.0,31.1569,31.2748,31.1485,31.2243,14300.0
2012-08-02 13:30:00,37.08,37.08,36.87,36.93,24300.0,31.2243,31.2243,31.0475,31.098,24300.0
2012-08-02 14:00:00,36.91,36.94,36.85,36.93,21600.0,31.0812,31.1064,31.0306,31.098,21600.0
2012-08-02 14:30:00,36.91,37.11,36.91,36.99,30900.0,31.0812,31.2496,31.0812,31.1485,30900.0
2012-08-02 15:00:00,37.01,37.31,36.99,37.27,42300.0,31.1654,31.418,31.1485,31.3843,42300.0
2012-08-02 15:30:00,37.27,37.42,37.27,37.39,54200.0,31.3843,31.5106,31.3843,31.4854,54200.0
2012-08-03 09:30:00,38.1,38.83,38.1,38.76,31900.0,32.0832,32.6979,32.0832,32.639,31900.0
2012-08-03 10:00:00,38.76,38.78,38.56,38.77,33000.0,32.639,32.6558,32.4706,32.6474,33000.0
2012-08-03 10:30:00,38.78,38.89,38.64,38.87,20400.0,32.6558,32.7485,32.5379,32.7316,20400.0
2012-08-03 11:00:00,38.88,39.07,38.85,39.07,17600.0,32.74,32.9,32.7148,32.9,17600.0
2012-08-03 11:30:00,39.05,39.18,39.04,39.18,12800.0,32.8832,32.9927,32.8748,32.9927,12800.0
2012-08-03 12:00:00,39.18,39.24,39.16,39.19,18000.0,32.9927,33.0432,32.9758,33.0011,18000.0
2012-08-03 12:30:00,39.2,39.27,39.16,39.27,19500.0,33.0095,33.0685,32.9758,33.0685,19500.0
2012-08-03 13:00:00,39.27,39.35,39.21,39.31,20200.0,33.0685,33.1358,33.0179,33.1021,20200.0
2012-08-03 13:30:00,39.32,39.37,39.29,39.34,19000.0,33.1106,33.1527,33.0853,33.1274,19000.0
2012-08-03 14:00:00,39.34,39.36,39.29,39.34,104000.0,33.1274,33.1442,33.0853,33.1274,104000.0
2012-08-03 14:30:00,39.34,39.34,39.17,39.19,47000.0,33.1274,33.1274,32.9843,33.0011,47000.0
2012-08-03 15:00:00,39.17,39.36,39.17,39.35,46000.0,32.9843,33.1442,32.9843,33.1358,46000.0
2012-08-03 15:30:00,39.35,39.39,39.17,39.37,107400.0,33.1358,33.1695,32.9843,33.1527,107400.0
2012-08-06 09:30:00,39.6,39.79,39.45,39.49,24900.0,33.3463,33.5063,33.22,33.2537,24900.0
2012-08-06 10:00:00,39.49,39.79,39.47,39.66,19500.0,33.2537,33.5063,33.2369,33.3969,19500.0
2012-08-06 10:30:00,39.7,39.76,39.61,39.72,20800.0,33.4306,33.4811,33.3548,33.4474,20800.0
2012-08-06 11:00:00,39.73,39.76,39.64,39.64,25800.0,33.4558,33.4811,33.38,33.38,25800.0
2012-08-06 11:30:00,39.64,39.7,39.43,39.5,32200.0,33.38,33.4306,33.2032,33.2621,32200.0
2012-08-06 12:00:00,39.49,39.5,39.4,39.48,21300.0,33.2537,33.2621,33.1779,33.2453,21300.0
2012-08-06 12:30:00,39.48,39.52,39.46,39.51,12800.0,33.2453,33.279,33.2285,33.2706,12800.0
2012-08-06 13:00:00,39.5,39.52,39.38,39.45,19100.0,33.2621,33.279,33.1611,33.22,19100.0
2012-08-06 13:30:00,39.46,39.55,39.43,39.51,20800.0,33.2285,33.3042,33.2032,33.2706,20800.0
2012-08-06 14:00:00,39.51,39.56,39.47,39.52,17500.0,33.2706,33.3127,33.2369,33.279,17500.0
2012-08-06 14:30:00,39.52,39.64,39.5,39.52,15300.0,33.279,33.38,33.2621,33.279,15300.0
2012-08-06 15:00:00,39.53,39.57,39.46,39.54,28300.0,33.2874,33.3211,33.2285,33.2958,28300.0
2012-08-06 15:30:00,39.55,39.55,39.37,39.42,92200.0,33.3042,33.3042,33.1527,33.1948,92200.0
2012-08-07 09:30:00,39.71,40.04,39.65,40.02,27900.0,33.439,33.7169,33.3884,33.7,27900.0
2012-08-07 10:00:00,40.04,40.27,39.93,40.19,32500.0,33.7169,33.9105,33.6242,33.8432,32500.0
2012-08-07 10:30:00,40.21,40.92,40.21,40.71,118300.0,33.86,34.4579,33.86,34.2811,118300.0
2012-08-07 11:00:00,40.72,40.77,40.34,40.51,31800.0,34.2895,34.3316,33.9695,34.1126,31800.0
2012-08-07 11:30:00,40.51,40.67,40.5,40.64,31500.0,34.1126,34.2474,34.1042,34.2221,31500.0
2012-08-07 12:00:00,40.62,40.63,40.53,40.59,29100.0,34.2053,34.2137,34.1295,34.18,29100.0
2012-08-07 12:30:00,40.6,40.64,40.54,40.55,37500.0,34.1884,34.2221,34.1379,34.1463,37500.0
2012-08-07 13:00:00,40.55,40.6,40.51,40.59,30100.0,34.1463,34.1884,34.1126,34.18,30100.0
2012-08-07 13:30:00,40.6,40.6,40.39,40.41,21200.0,34.1884,34.1884,34.0116,34.0284,21200.0
2012-08-07 14:00:00,40.41,40.41,40.26,40.37,27300.0,34.0284,34.0284,33.9021,33.9947,27300.0
2012-08-07 14:30:00,40.37,40.37,40.15,40.15,53100.0,33.9947,33.9947,33.8095,33.8095,53100.0
2012-08-07 15:00:00,40.16,40.27,40.05,40.23,43900.0,33.8179,33.9105,33.7253,33.8769,43900.0
2012-08-07 15:30:00,40.23,40.26,40.08,40.18,70800.0,33.8769,33.9021,33.7505,33.8348,70800.0
2012-08-08 09:30:00,39.95,40.21,39.89,40.14,28300.0,33.6411,33.86,33.5905,33.8011,28300.0
2012-08-08 10:00:00,40.14,40.21,40.1,40.16,22800.0,33.8011,33.86,33.7674,33.8179,22800.0
2012-08-08 10:30:00,40.15,40.15,39.95,39.99,20000.0,33.8095,33.8095,33.6411,33.6748,20000.0
2012-08-08 11:00:00,40.02,40.13,39.98,40.01,33900.0,33.7,33.7926,33.6663,33.6916,33900.0
2012-08-08 11:30:00,40.01,40.02,39.83,39.84,27700.0,33.6916,33.7,33.54,33.5484,27700.0
2012-08-08 12:00:00,39.82,39.82,39.74,39.79,17800.0,33.5316,33.5316,33.4642,33.5063,17800.0
2012-08-08 12:30:00,39.79,39.85,39.63,39.66,15000.0,33.5063,33.5569,33.3716,33.3969,15000.0
2012-08-08 13:00:00,39.67,39.8,39.66,39.75,22100.0,33.4053,33.5148,33.3969,33.4727,22100.0
2012-08-08 13:30:00,39.75,39.81,39.72,39.77,22800.0,33.4727,33.5232,33.4474,33.4895,22800.0
2012-08-08 14:00:00,39.77,39.8,39.68,39.75,20600.0,33.4895,33.5148,33.4137,33.4727,20600.0
2012-08-08 14:30:00,39.77,39.77,39.7,39.73,16100.0,33.4895,33.4895,33.4306,33.4558,16100.0
2012-08-08 15:00:00,39.74,39.82,39.73,39.82,36000.0,33.4642,33.5316,33.4558,33.5316,36000.0
2012-08-08 15:30:00,39.81,39.87,39.74,39.8,63300.0,33.5232,33.5737,33.4642,33.5148,63300.0
2012-08-09 09:30:00,39.87,40.04,39.79,39.97,32800.0,33.5737,33.7169,33.5063,33.6579,32800.0
2012-08-09 10:00:00,39.95,39.97,39.82,39.85,56400.0,33.6411,33.6579,33.5316,33.5569,56400.0
2012-08-09 10:30:00,39.86,40.11,39.85,39.87,31600.0,33.5653,33.7758,33.5569,33.5737,31600.0
2012-08-09 11:00:00,39.87,40.06,39.85,40.0,22400.0,33.5737,33.7337,33.5569,33.6832,22400.0
2012-08-09 11:30:00,40.0,40.01,39.61,39.69,28500.0,33.6832,33.6916,33.3548,33.4221,28500.0
2012-08-09 12:00:00,39.69,39.91,39.61,39.84,14800.0,33.4221,33.6074,33.3548,33.5484,14800.0
2012-08-09 12:30:00,39.87,39.9,39.65,39.85,19900.0,33.5737,33.599,33.3884,33.5569,19900.0
2012-08-09 13:00:00,39.9,39.91,39.74,39.75,11400.0,33.599,33.6074,33.4642,33.4727,11400.0
2012-08-09 13:30:00,39.74,39.84,39.65,39.84,16600.0,33.4642,33.5484,33.3884,33.5484,16600.0
2012-08-09 14:00:00,39.84,39.91,39.79,39.89,22900.0,33.5484,33.6074,33.5063,33.5905,22900.0
2012-08-09 14:30:00,39.88,40.04,39.74,39.76,55800.0,33.5821,33.7169,33.4642,33.4811,55800.0
2012-08-09 15:00:00,39.77,39.97,39.77,39.95,31200.0,33.4895,33.6579,33.4895,33.6411,31200.0
2012-08-09 15:30:00,39.95,39.96,39.73,39.82,64800.0,33.6411,33.6495,33.4558,33.5316,64800.0
2012-08-10 09:30:00,39.65,40.01,39.41,39.86,20300.0,33.3884,33.6916,33.1864,33.5653,20300.0
2012-08-10 10:00:00,39.86,40.03,39.83,39.97,23400.0,33.5653,33.7084,33.54,33.6579,23400.0
2012-08-10 10:30:00,40.0,40.03,39.92,39.96,17400.0,33.6832,33.7084,33.6158,33.6495,17400.0
2012-08-10 11:00:00,39.97,40.0,39.81,39.99,15200.0,33.6579,33.6832,33.5232,33.6748,15200.0
2012-08-10 11:30:00,40.0,40.03,39.88,39.88,22900.0,33.6832,33.7084,33.5821,33.5821,22900.0
2012-08-10 12:00:00,39.92,39.96,39.92,39.95,12400.0,33.6158,33.6495,33.6158,33.6411,12400.0
2012-08-10 12:30:00,39.95,39.99,39.93,39.95,10500.0,33.6411,33.6748,33.6242,33.6411,10500.0
2012-08-10 13:00:00,39.95,39.99,39.92,39.96,11500.0,33.6411,33.6748,33.6158,33.6495,11500.0
2012-08-10 13:30:00,39.96,39.98,39.94,39.95,10800.0,33.6495,33.6663,33.6327,33.6411,10800.0
2012-08-10 14:00:00,39.95,40.02,39.95,40.0,17200.0,33.6411,33.7,33.6411,33.6832,17200.0
2012-08-10 14:30:00,40.0,40.05,39.95,40.0,12500.0,33.6832,33.7253,33.6411,33.6832,12500.0
2012-08-10 15:00:00,40.0,40.05,39.96,39.99,17200.0,33.6832,33.7253,33.6495,33.6748,17200.0
2012-08-10 15:30:00,40.0,40.0,39.84,39.9,71900.0,33.6832,33.6832,33.5484,33.599,71900.0
2012-08-13 09:30:00,39.75,40.14,39.7,40.04,23300.0,33.4727,33.8011,33.4306,33.7169,23300.0
2012-08-13 10:00:00,40.08,40.13,39.85,39.9,19000.0,33.7505,33.7926,33.5569,33.599,19000.0
2012-08-13 10:30:00,39.91,39.92,39.81,39.91,15000.0,33.6074,33.6158,33.5232,33.6074,15000.0
2012-08-13 11:00:00,39.91,39.94,39.71,39.82,15300.0,33.6074,33.6327,33.439,33.5316,15300.0
2012-08-13 11:30:00,39.84,39.95,39.82,39.92,12500.0,33.5484,33.6411,33.5316,33.6158,12500.0
2012-08-13 12:00:00,39.89,39.89,39.66,39.66,10400.0,33.5905,33.5905,33.3969,33.3969,10400.0
2012-08-13 12:30:00,39.67,39.93,39.67,39.93,9400.0,33.4053,33.6242,33.4053,33.6242,9400.0
2012-08-13 13:00:00,39.91,39.98,39.88,39.93,7000.0,33.6074,33.6663,33.5821,33.6242,7000.0
2012-08-13 13:30:00,39.91,39.96,39.86,39.88,9900.0,33.6074,33.6495,33.5653,33.5821,9900.0
2012-08-13 14:00:00,39.91,39.96,39.87,39.9,11400.0,33.6074,33.6495,33.5737,33.599,11400.0
2012-08-13 14:30:00,39.91,40.01,39.88,39.96,14900.0,33.6074,33.6916,33.5821,33.6495,14900.0
2012-08-13 15:00:00,39.96,39.98,39.88,39.88,12300.0,33.6495,33.6663,33.5821,33.5821,12300.0
2012-08-13 15:30:00,39.88,39.98,39.87,39.96,43400.0,33.5821,33.6663,33.5737,33.6495,43400.0
2012-08-14 09:30:00,40.2,40.29,40.0,40.03,15800.0,33.8516,33.9274,33.6832,33.7084,15800.0
2012-08-14 10:00:00,40.03,40.11,39.97,39.99,19600.0,33.7084,33.7758,33.6579,33.6748,19600.0
2012-08-14 10:30:00,40.05,40.11,40.0,40.04,23700.0,33.7253,33.7758,33.6832,33.7169,23700.0
2012-08-14 11:00:00,40.05,40.24,39.99,40.17,21100.0,33.7253,33.8853,33.6748,33.8263,21100.0
2012-08-14 11:30:00,40.19,40.34,40.17,40.31,14900.0,33.8432,33.9695,33.8263,33.9442,14900.0
2012-08-14 12:00:00,40.32,40.33,40.24,40.26,11800.0,33.9526,33.9611,33.8853,33.9021,11800.0
2012-08-14 12:30:00,40.28,40.28,40.04,40.09,8600.0,33.919,33.919,33.7169,33.759,8600.0
2012-08-14 13:00:00,40.1,40.11,39.99,40.04,17100.0,33.7674,33.7758,33.6748,33.7169,17100.0
2012-08-14 13:30:00,40.06,40.17,40.01,40.03,44900.0,33.7337,33.8263,33.6916,33.7084,44900.0
2012-08-14 14:00:00,40.02,40.14,40.0,40.14,16300.0,33.7,33.8011,33.6832,33.8011,16300.0
2012-08-14 14:30:00,40.14,40.2,40.12,40.14,16700.0,33.8011,33.8516,33.7842,33.8011,16700.0
2012-08-14 15:00:00,40.15,40.16,40.03,40.06,16500.0,33.8095,33.8179,33.7084,33.7337,16500.0
2012-08-14 15:30:00,40.06,40.09,39.98,40.09,59700.0,33.7337,33.759,33.6663,33.759,59700.0
2012-08-15 09:30:00,39.99,40.26,39.97,40.21,11300.0,33.6748,33.9021,33.6579,33.86,11300.0
2012-08-15 10:00:00,40.23,40.32,40.07,40.07,8200.0,33.8769,33.9526,33.7421,33.7421,8200.0
2012-08-15 10:30:00,40.1,40.17,39.97,40.14,26500.0,33.7674,33.8263,33.6579,33.8011,26500.0
2012-08-15 11:00:00,40.14,40.28,40.14,40.21,5300.0,33.8011,33.919,33.8011,33.86,5300.0
2012-08-15 11:30:00,40.25,40.4,40.25,40.4,6700.0,33.8937,34.02,33.8937,34.02,6700.0
2012-08-15 12:00:00,40.41,40.46,40.37,40.41,6200.0,34.0284,34.0705,33.9947,34.0284,6200.0
2012-08-15 12:30:00,40.45,40.47,40.36,40.4,7500.0,34.0621,34.079,33.9863,34.02,7500.0
2012-08-15 13:00:00,40.39,40.39,40.29,40.38,6000.0,34.0116,34.0116,33.9274,34.0032,6000.0
2012-08-15 13:30:00,40.37,40.37,40.32,40.32,4400.0,33.9947,33.9947,33.9526,33.9526,4400.0
2012-08-15 14:00:00,40.31,40.41,40.23,40.4,8800.0,33.9442,34.0284,33.8769,34.02,8800.0
2012-08-15 14:30:00,40.39,40.42,40.36,40.36,8200.0,34.0116,34.0369,33.9863,33.9863,8200.0
2012-08-15 15:00:00,40.36,40.36,40.27,40.32,14300.0,33.9863,33.9863,33.9105,33.9526,14300.0
2012-08-15 15:30:00,40.33,40.43,40.3,40.39,49200.0,33.9611,34.0453,33.9358,34.0116,49200.0
2012-08-16 09:30:00,40.35,40.45,39.99,40.15,81000.0,33.9779,34.0621,33.6748,33.8095,81000.0
2012-08-16 10:00:00,40.11,40.24,40.1,40.15,15400.0,33.7758,33.8853,33.7674,33.8095,15400.0
2012-08-16 10:30:00,40.18,40.18,40.02,40.07,40100.0,33.8348,33.8348,33.7,33.7421,40100.0
2012-08-16 11:00:00,40.07,40.09,39.98,40.01,56200.0,33.7421,33.759,33.6663,33.6916,56200.0
2012-08-16 11:30:00,40.0,40.1,39.97,40.02,44500.0,33.6832,33.7674,33.6579,33.7,44500.0
2012-08-16 12:00:00,40.04,40.31,40.04,40.28,10200.0,33.7169,33.9442,33.7169,33.919,10200.0
2012-08-16 12:30:00,40.27,40.32,40.25,40.28,16700.0,33.9105,33.9526,33.8937,33.919,16700.0
2012-08-16 13:00:00,40.29,40.4,40.29,40.39,15300.0,33.9274,34.02,33.9274,34.0116,15300.0
2012-08-16 13:30:00,40.39,40.49,40.38,40.49,13300.0,34.0116,34.0958,34.0032,34.0958,13300.0
2012-08-16 14:00:00,40.47,40.52,40.46,40.51,19800.0,34.079,34.1211,34.0705,34.1126,19800.0
2012-08-16 14:30:00,40.51,40.64,40.51,40.62,23300.0,34.1126,34.2221,34.1126,34.2053,23300.0
2012-08-16 15:00:00,40.61,40.7,40.58,40.7,29500.0,34.1968,34.2726,34.1716,34.2726,29500.0
2012-08-16 15:30:00,40.71,40.74,40.58,40.61,38000.0,34.2811,34.3063,34.1716,34.1968,38000.0
2012-08-17 09:30:00,40.53,40.98,40.53,40.96,45200.0,34.1295,34.5084,34.1295,34.4916,45200.0
2012-08-17 10:00:00,40.96,41.0,40.88,40.97,10300.0,34.4916,34.5253,34.4242,34.5,10300.0
2012-08-17 10:30:00,40.97,41.13,40.96,41.11,16200.0,34.5,34.6347,34.4916,34.6179,16200.0
2012-08-17 11:00:00,41.12,41.17,41.03,41.05,14000.0,34.6263,34.6684,34.5505,34.5674,14000.0
2012-08-17 11:30:00,41.04,41.19,41.04,41.17,8100.0,34.5589,34.6853,34.5589,34.6684,8100.0
2012-08-17 12:00:00,41.15,41.2,41.15,41.19,9600.0,34.6516,34.6937,34.6516,34.6853,9600.0
2012-08-17 12:30:00,41.19,41.24,41.07,41.09,21400.0,34.6853,34.7274,34.5842,34.601,21400.0
2012-08-17 13:00:00,41.11,41.16,41.1,41.13,3700.0,34.6179,34.66,34.6095,34.6347,3700.0
2012-08-17 13:30:00,41.12,41.14,41.02,41.03,15900.0,34.6263,34.6431,34.5421,34.5505,15900.0
2012-08-17 14:00:00,41.03,41.07,40.97,41.04,19000.0,34.5505,34.5842,34.5,34.5589,19000.0
2012-08-17 14:30:00,41.03,41.04,41.0,41.0,11900.0,34.5505,34.5589,34.5253,34.5253,11900.0
2012-08-17 15:00:00,41.0,41.05,41.0,41.02,21700.0,34.5253,34.5674,34.5253,34.5421,21700.0
2012-08-17 15:30:00,41.01,41.16,41.0,41.13,43000.0,34.5337,34.66,34.5253,34.6347,43000.0
2012-08-20 09:30:00,40.97,41.21,40.92,41.02,33500.0,34.5,34.7021,34.4579,34.5421,33500.0
2012-08-20 10:00:00,41.03,41.06,40.97,41.0,19900.0,34.5505,34.5758,34.5,34.5253,19900.0
2012-08-20 10:30:00,41.0,41.15,40.97,41.15,10500.0,34.5253,34.6516,34.5,34.6516,10500.0
2012-08-20 11:00:00,41.14,41.16,40.95,40.95,16100.0,34.6431,34.66,34.4832,34.4832,16100.0
2012-08-20 11:30:00,40.95,40.95,40.74,40.77,71700.0,34.4832,34.4832,34.3063,34.3316,71700.0
2012-08-20 12:00:00,40.76,40.78,40.69,40.75,12500.0,34.3232,34.34,34.2642,34.3147,12500.0
2012-08-20 12:30:00,40.75,40.87,40.74,40.87,11700.0,34.3147,34.4158,34.3063,34.4158,11700.0
2012-08-20 13:00:00,40.87,41.01,40.86,40.99,10000.0,34.4158,34.5337,34.4074,34.5168,10000.0
2012-08-20 13:30:00,40.98,41.0,40.96,41.0,8500.0,34.5084,34.5253,34.4916,34.5253,8500.0
2012-08-20 14:00:00,40.99,41.05,40.97,41.0,9900.0,34.5168,34.5674,34.5,34.5253,9900.0
2012-08-20 14:30:00,41.03,41.05,40.99,41.02,12200.0,34.5505,34.5674,34.5168,34.5421,12200.0
2012-08-20 15:00:00,41.02,41.05,41.0,41.03,34000.0,34.5421,34.5674,34.5253,34.5505,34000.0
2012-08-20 15:30:00,41.03,41.09,41.01,41.07,38600.0,34.5505,34.601,34.5337,34.5842,38600.0
2012-08-21 09:30:00,41.29,41.51,41.18,41.51,16400.0,34.7695,34.9547,34.6768,34.9547,16400.0
2012-08-21 10:00:00,41.52,41.62,41.51,41.54,6300.0,34.9631,35.0473,34.9547,34.98,6300.0
2012-08-21 10:30:00,41.58,41.66,41.57,41.62,8200.0,35.0137,35.081,35.0052,35.0473,8200.0
2012-08-21 11:00:00,41.6,41.6,41.4,41.41,10700.0,35.0305,35.0305,34.8621,34.8705,10700.0
2012-08-21 11:30:00,41.41,41.44,41.37,41.38,4800.0,34.8705,34.8958,34.8368,34.8452,4800.0
2012-08-21 12:00:00,41.37,41.39,41.22,41.26,25900.0,34.8368,34.8537,34.7105,34.7442,25900.0
2012-08-21 12:30:00,41.26,41.38,41.26,41.34,26400.0,34.7442,34.8452,34.7442,34.8116,26400.0
2012-08-21 13:00:00,41.33,41.33,41.08,41.1,13400.0,34.8031,34.8031,34.5926,34.6095,13400.0
2012-08-21 13:30:00,41.1,41.18,41.01,41.09,9000.0,34.6095,34.6768,34.5337,34.601,9000.0
2012-08-21 14:00:00,41.09,41.11,40.93,40.93,6600.0,34.601,34.6179,34.4663,34.4663,6600.0
2012-08-21 14:30:00,40.93,41.0,40.93,40.96,5100.0,34.4663,34.5253,34.4663,34.4916,5100.0
2012-08-21 15:00:00,40.96,40.99,40.87,40.93,12100.0,34.4916,34.5168,34.4158,34.4663,12100.0
2012-08-21 15:30:00,40.95,41.02,40.88,41.0,25000.0,34.4832,34.5421,34.4242,34.5253,25000.0
2012-08-22 09:30:00,40.91,40.91,40.61,40.7,7000.0,34.4495,34.4495,34.1968,34.2726,7000.0
2012-08-22 10:00:00,40.68,40.84,40.52,40.84,8700.0,34.2558,34.3905,34.1211,34.3905,8700.0
2012-08-22 10:30:00,40.79,40.82,40.5,40.51,5200.0,34.3484,34.3737,34.1042,34.1126,5200.0
2012-08-22 11:00:00,40.44,40.5,40.36,40.47,20500.0,34.0537,34.1042,33.9863,34.079,20500.0
2012-08-22 11:30:00,40.46,40.54,40.43,40.45,15000.0,34.0705,34.1379,34.0453,34.0621,15000.0
2012-08-22 12:00:00,40.47,40.47,40.32,40.37,3500.0,34.079,34.079,33.9526,33.9947,3500.0
2012-08-22 12:30:00,40.37,40.37,40.27,40.32,10000.0,33.9947,33.9947,33.9105,33.9526,10000.0
2012-08-22 13:00:00,40.34,40.44,40.31,40.38,23900.0,33.9695,34.0537,33.9442,34.0032,23900.0
2012-08-22 13:30:00,40.38,40.46,40.38,40.41,10500.0,34.0032,34.0705,34.0032,34.0284,10500.0
2012-08-22 14:00:00,40.42,40.68,40.4,40.47,41200.0,34.0369,34.2558,34.02,34.079,41200.0
2012-08-22 14:30:00,40.49,40.65,40.49,40.63,11600.0,34.0958,34.2305,34.0958,34.2137,11600.0
2012-08-22 15:00:00,40.64,40.67,40.55,40.62,37500.0,34.2221,34.2474,34.1463,34.2053,37500.0
2012-08-22 15:30:00,40.61,40.66,40.52,40.55,49900.0,34.1968,34.2389,34.1211,34.1463,49900.0
2012-08-23 09:30:00,40.49,40.67,40.33,40.43,71200.0,34.0958,34.2474,33.9611,34.0453,71200.0
2012-08-23 10:00:00,40.44,40.51,40.31,40.37,8300.0,34.0537,34.1126,33.9442,33.9947,8300.0
2012-08-23 10:30:00,40.34,40.45,40.28,40.39,23400.0,33.9695,34.0621,33.919,34.0116,23400.0
2012-08-23 11:00:00,40.4,40.43,40.29,40.4,9600.0,34.02,34.0453,33.9274,34.02,9600.0
2012-08-23 11:30:00,40.42,40.42,40.27,40.37,6100.0,34.0369,34.0369,33.9105,33.9947,6100.0
2012-08-23 12:00:00,40.37,40.4,40.22,40.27,17000.0,33.9947,34.02,33.8684,33.9105,17000.0
2012-08-23 12:30:00,40.3,40.3,40.21,40.21,14700.0,33.9358,33.9358,33.86,33.86,14700.0
2012-08-23 13:00:00,40.23,40.26,40.16,40.22,7600.0,33.8769,33.9021,33.8179,33.8684,7600.0
2012-08-23 13:30:00,40.18,40.32,40.18,40.29,20600.0,33.8348,33.9526,33.8348,33.9274,20600.0
2012-08-23 14:00:00,40.3,40.37,40.27,40.29,21400.0,33.9358,33.9947,33.9105,33.9274,21400.0
2012-08-23 14:30:00,40.3,40.37,40.2,40.21,17000.0,33.9358,33.9947,33.8516,33.86,17000.0
2012-08-23 15:00:00,40.25,40.37,40.23,40.3,25600.0,33.8937,33.9947,33.8769,33.9358,25600.0
2012-08-23 15:30:00,40.29,40.31,40.21,40.26,52800.0,33.9274,33.9442,33.86,33.9021,52800.0
2012-08-24 09:30:00,40.09,40.33,39.96,39.96,10600.0,33.759,33.9611,33.6495,33.6495,10600.0
2012-08-24 10:00:00,39.99,40.13,39.99,40.1,14600.0,33.6748,33.7926,33.6748,33.7674,14600.0
2012-08-24 10:30:00,40.11,40.37,40.1,40.27,23500.0,33.7758,33.9947,33.7674,33.9105,23500.0
2012-08-24 11:00:00,40.27,40.74,40.27,40.73,14800.0,33.9105,34.3063,33.9105,34.2979,14800.0
2012-08-24 11:30:00,40.69,40.73,40.49,40.52,8800.0,34.2642,34.2979,34.0958,34.1211,8800.0
2012-08-24 12:00:00,40.54,40.59,40.43,40.5,13200.0,34.1379,34.18,34.0453,34.1042,13200.0
2012-08-24 12:30:00,40.5,40.52,40.45,40.5,13500.0,34.1042,34.1211,34.0621,34.1042,13500.0
2012-08-24 13:00:00,40.52,40.52,40.42,40.43,8100.0,34.1211,34.1211,34.0369,34.0453,8100.0
2012-08-24 13:30:00,40.43,40.43,40.36,40.38,16100.0,34.0453,34.0453,33.9863,34.0032,16100.0
2012-08-24 14:00:00,40.38,40.38,40.29,40.35,11700.0,34.0032,34.0032,33.9274,33.9779,11700.0
2012-08-24 14:30:00,40.33,40.37,40.26,40.3,12100.0,33.9611,33.9947,33.9021,33.9358,12100.0
2012-08-24 15:00:00,40.3,40.38,40.22,40.28,23900.0,33.9358,34.0032,33.8684,33.919,23900.0
2012-08-24 15:30:00,40.28,40.31,40.16,40.2,55000.0,33.919,33.9442,33.8179,33.8516,55000.0
2012-08-27 09:30:00,40.32,40.33,40.01,40.01,22000.0,33.9526,33.9611,33.6916,33.6916,22000.0
2012-08-27 10:00:00,40.0,40.09,39.97,40.0,21100.0,33.6832,33.759,33.6579,33.6832,21100.0
2012-08-27 10:30:00,40.0,40.03,39.97,40.0,20100.0,33.6832,33.7084,33.6579,33.6832,20100.0
2012-08-27 11:00:00,40.0,40.16,39.98,40.15,71800.0,33.6832,33.8179,33.6663,33.8095,71800.0
2012-08-27 11:30:00,40.16,40.22,40.0,40.01,12600.0,33.8179,33.8684,33.6832,33.6916,12600.0
2012-08-27 12:00:00,40.01,40.05,39.98,40.02,9400.0,33.6916,33.7253,33.6663,33.7,9400.0
2012-08-27 12:30:00,40.01,40.09,40.0,40.04,5700.0,33.6916,33.759,33.6832,33.7169,5700.0
2012-08-27 13:00:00,40.04,40.08,39.99,40.0,13100.0,33.7169,33.7505,33.6748,33.6832,13100.0
2012-08-27 13:30:00,40.0,40.03,39.97,40.01,15900.0,33.6832,33.7084,33.6579,33.6916,15900.0
2012-08-27 14:00:00,40.04,40.13,40.03,40.13,8700.0,33.7169,33.7926,33.7084,33.7926,8700.0
2012-08-27 14:30:00,40.17,40.26,40.16,40.16,8400.0,33.8263,33.9021,33.8179,33.8179,8400.0
2012-08-27 15:00:00,40.16,40.19,40.07,40.12,12800.0,33.8179,33.8432,33.7421,33.7842,12800.0
2012-08-27 15:30:00,40.11,40.14,40.03,40.09,40000.0,33.7758,33.8011,33.7084,33.759,40000.0
2012-08-28 09:30:00,40.05,40.29,39.97,40.0,14500.0,33.7253,33.9274,33.6579,33.6832,14500.0
2012-08-28 10:00:00,40.0,40.16,39.95,40.08,21600.0,33.6832,33.8179,33.6411,33.7505,21600.0
2012-08-28 10:30:00,40.06,40.08,39.87,39.88,27100.0,33.7337,33.7505,33.5737,33.5821,27100.0
2012-08-28 11:00:00,39.88,39.99,39.88,39.96,10700.0,33.5821,33.6748,33.5821,33.6495,10700.0
2012-08-28 11:30:00,39.95,39.98,39.87,39.98,11300.0,33.6411,33.6663,33.5737,33.6663,11300.0
2012-08-28 12:00:00,39.97,39.99,39.86,39.9,13900.0,33.6579,33.6748,33.5653,33.599,13900.0
2012-08-28 12:30:00,39.9,39.92,39.88,39.91,11500.0,33.599,33.6158,33.5821,33.6074,11500.0
2012-08-28 13:00:00,39.91,39.91,39.8,39.85,10800.0,33.6074,33.6074,33.5148,33.5569,10800.0
2012-08-28 13:30:00,39.86,39.88,39.83,39.85,11000.0,33.5653,33.5821,33.54,33.5569,11000.0
2012-08-28 14:00:00,39.85,39.89,39.82,39.85,42900.0,33.5569,33.5905,33.5316,33.5569,42900.0
2012-08-28 14:30:00,39.86,39.87,39.8,39.84,18700.0,33.5653,33.5737,33.5148,33.5484,18700.0
2012-08-28 15:00:00,39.83,39.86,39.7,39.74,32000.0,33.54,33.5653,33.4306,33.4642,32000.0
2012-08-28 15:30:00,39.76,39.8,39.62,39.68,58800.0,33.4811,33.5148,33.3632,33.4137,58800.0
2012-08-29 09:30:00,39.74,39.84,39.59,39.59,15200.0,33.4642,33.5484,33.3379,33.3379,15200.0
2012-08-29 10:00:00,39.59,39.63,39.52,39.53,22000.0,33.3379,33.3716,33.279,33.2874,22000.0
2012-08-29 10:30:00,39.53,39.56,39.46,39.54,27900.0,33.2874,33.3127,33.2285,33.2958,27900.0
2012-08-29 11:00:00,39.53,39.54,39.47,39.48,29300.0,33.2874,33.2958,33.2369,33.2453,29300.0
2012-08-29 11:30:00,39.49,39.54,39.48,39.48,26100.0,33.2537,33.2958,33.2453,33.2453,26100.0
2012-08-29 12:00:00,39.48,39.53,39.43,39.45,21100.0,33.2453,33.2874,33.2032,33.22,21100.0
2012-08-29 12:30:00,39.45,39.51,39.42,39.44,18000.0,33.22,33.2706,33.1948,33.2116,18000.0
2012-08-29 13:00:00,39.44,39.53,39.44,39.5,22600.0,33.2116,33.2874,33.2116,33.2621,22600.0
2012-08-29 13:30:00,39.51,39.53,39.48,39.5,41800.0,33.2706,33.2874,33.2453,33.2621,41800.0
2012-08-29 14:00:00,39.5,39.64,39.45,39.64,21400.0,33.2621,33.38,33.22,33.38,21400.0
2012-08-29 14:30:00,39.64,39.7,39.62,39.65,20400.0,33.38,33.4306,33.3632,33.3884,20400.0
2012-08-29 15:00:00,39.66,39.7,39.63,39.69,18000.0,33.3969,33.4306,33.3716,33.4221,18000.0
2012-08-29 15:30:00,39.7,39.7,39.59,39.63,45100.0,33.4306,33.4306,33.3379,33.3716,45100.0
2012-08-30 09:30:00,39.39,39.66,39.34,39.59,10600.0,33.1695,33.3969,33.1274,33.3379,10600.0
2012-08-30 10:00:00,39.55,39.58,39.46,39.5,20700.0,33.3042,33.3295,33.2285,33.2621,20700.0
2012-08-30 10:30:00,39.49,39.5,39.29,39.37,19000.0,33.2537,33.2621,33.0853,33.1527,19000.0
2012-08-30 11:00:00,39.4,39.6,39.4,39.58,8200.0,33.1779,33.3463,33.1779,33.3295,8200.0
2012-08-30 11:30:00,39.58,39.65,39.54,39.62,10000.0,33.3295,33.3884,33.2958,33.3632,10000.0
2012-08-30 12:00:00,39.61,39.64,39.58,39.61,10800.0,33.3548,33.38,33.3295,33.3548,10800.0
2012-08-30 12:30:00,39.62,39.66,39.6,39.6,6800.0,33.3632,33.3969,33.3463,33.3463,6800.0
2012-08-30 13:00:00,39.61,39.61,39.52,39.53,9200.0,33.3548,33.3548,33.279,33.2874,9200.0
2012-08-30 13:30:00,39.53,39.53,39.49,39.51,8400.0,33.2874,33.2874,33.2537,33.2706,8400.0
2012-08-30 14:00:00,39.5,39.57,39.5,39.53,12400.0,33.2621,33.3211,33.2621,33.2874,12400.0
2012-08-30 14:30:00,39.54,39.57,39.5,39.55,7100.0,33.2958,33.3211,33.2621,33.3042,7100.0
2012-08-30 15:00:00,39.55,39.64,39.54,39.61,18700.0,33.3042,33.38,33.2958,33.3548,18700.0
2012-08-30 15:30:00,39.62,39.67,39.53,39.54,47900.0,33.3632,33.4053,33.2874,33.2958,47900.0
2012-08-31 09:30:00,39.78,40.2,39.78,39.88,60000.0,33.4979,33.8516,33.4979,33.5821,60000.0
2012-08-31 10:00:00,39.83,39.87,39.55,39.7,19700.0,33.54,33.5737,33.3042,33.4306,19700.0
2012-08-31 10:30:00,39.69,39.92,39.69,39.9,8700.0,33.4221,33.6158,33.4221,33.599,8700.0
2012-08-31 11:00:00,39.9,39.94,39.82,39.83,18100.0,33.599,33.6327,33.5316,33.54,18100.0
2012-08-31 11:30:00,39.83,39.9,39.82,39.9,8400.0,33.54,33.599,33.5316,33.599,8400.0
2012-08-31 12:00:00,39.88,39.88,39.6,39.66,7000.0,33.5821,33.5821,33.3463,33.3969,7000.0
2012-08-31 12:30:00,39.65,39.8,39.63,39.79,4300.0,33.3884,33.5148,33.3716,33.5063,4300.0
2012-08-31 13:00:00,39.77,39.8,39.64,39.7,13100.0,33.4895,33.5148,33.38,33.4306,13100.0
2012-08-31 13:30:00,39.7,39.87,39.69,39.84,5900.0,33.4306,33.5737,33.4221,33.5484,5900.0
2012-08-31 14:00:00,39.83,39.99,39.83,39.97,11900.0,33.54,33.6748,33.54,33.6579,11900.0
2012-08-31 14:30:00,40.0,40.0,39.87,39.89,8300.0,33.6832,33.6832,33.5737,33.5905,8300.0
2012-08-31 15:00:00,39.9,39.9,39.74,39.81,8900.0,33.599,33.599,33.4642,33.5232,8900.0
2012-08-31 15:30:00,39.84,39.95,39.77,39.86,80800.0,33.5484,33.6411,33.4895,33.5653,80800.0
2012-09-04 09:30:00,39.79,40.02,39.66,39.72,28800.0,33.5063,33.7,33.3969,33.4474,28800.0
2012-09-04 10:00:00,39.71,39.75,39.48,39.55,17800.0,33.439,33.4727,33.2453,33.3042,17800.0
2012-09-04 10:30:00,39.55,39.62,39.46,39.5,27000.0,33.3042,33.3632,33.2285,33.2621,27000.0
2012-09-04 11:00:00,39.52,39.54,39.38,39.42,36100.0,33.279,33.2958,33.1611,33.1948,36100.0
2012-09-04 11:30:00,39.39,39.46,39.35,39.38,16700.0,33.1695,33.2285,33.1358,33.1611,16700.0
2012-09-04 12:00:00,39.38,39.4,39.32,39.37,8500.0,33.1611,33.1779,33.1106,33.1527,8500.0
2012-09-04 12:30:00,39.37,39.5,39.35,39.5,16000.0,33.1527,33.2621,33.1358,33.2621,16000.0
2012-09-04 13:00:00,39.5,39.52,39.48,39.51,11000.0,33.2621,33.279,33.2453,33.2706,11000.0
2012-09-04 13:30:00,39.53,39.53,39.44,39.45,18800.0,33.2874,33.2874,33.2116,33.22,18800.0
2012-09-04 14:00:00,39.45,39.84,39.45,39.84,58300.0,33.22,33.5484,33.22,33.5484,58300.0
2012-09-04 14:30:00,39.85,40.23,39.85,40.2,23600.0,33.5569,33.8769,33.5569,33.8516,23600.0
2012-09-04 15:00:00,40.18,40.29,40.06,40.29,36400.0,33.8348,33.9274,33.7337,33.9274,36400.0
2012-09-04 15:30:00,40.28,40.28,40.12,40.27,65200.0,33.919,33.919,33.7842,33.9105,65200.0
2012-09-05 09:30:00,40.29,40.38,40.1,40.18,15800.0,33.9274,34.0032,33.7674,33.8348,15800.0
2012-09-05 10:00:00,40.23,40.4,40.16,40.4,63200.0,33.8769,34.02,33.8179,34.02,63200.0
2012-09-05 10:30:00,40.44,40.5,40.18,40.18,26200.0,34.0537,34.1042,33.8348,33.8348,26200.0
2012-09-05 11:00:00,40.15,40.22,40.1,40.11,9800.0,33.8095,33.8684,33.7674,33.7758,9800.0
2012-09-05 11:30:00,40.11,40.2,40.11,40.15,10400.0,33.7758,33.8516,33.7758,33.8095,10400.0
2012-09-05 12:00:00,40.13,40.29,40.13,40.26,18500.0,33.7926,33.9274,33.7926,33.9021,18500.0
2012-09-05 12:30:00,40.26,40.28,40.16,40.16,8300.0,33.9021,33.919,33.8179,33.8179,8300.0
2012-09-05 13:00:00,40.17,40.17,40.03,40.05,12700.0,33.8263,33.8263,33.7084,33.7253,12700.0
2012-09-05 13:30:00,40.03,40.04,39.78,39.88,9100.0,33.7084,33.7169,33.4979,33.5821,9100.0
2012-09-05 14:00:00,39.89,40.13,39.81,40.07,20200.0,33.5905,33.7926,33.5232,33.7421,20200.0
2012-09-05 14:30:00,40.09,40.13,39.97,39.97,12600.0,33.759,33.7926,33.6579,33.6579,12600.0
2012-09-05 15:00:00,39.97,39.97,39.86,39.86,24400.0,33.6579,33.6579,33.5653,33.5653,24400.0
2012-09-05 15:30:00,39.86,39.91,39.79,39.86,45600.0,33.5653,33.6074,33.5063,33.5653,45600.0
2012-09-06 09:30:00,40.18,40.65,40.17,40.42,24300.0,33.8348,34.2305,33.8263,34.0369,24300.0
2012-09-06 10:00:00,40.41,40.65,40.4,40.6,37000.0,34.0284,34.2305,34.02,34.1884,37000.0
2012-09-06 10:30:00,40.6,40.93,40.56,40.92,36800.0,34.1884,34.4663,34.1547,34.4579,36800.0
2012-09-06 11:00:00,40.89,40.98,40.85,40.9,15600.0,34.4326,34.5084,34.3989,34.441,15600.0
2012-09-06 11:30:00,40.92,41.06,40.86,41.02,15500.0,34.4579,34.5758,34.4074,34.5421,15500.0
2012-09-06 12:00:00,41.02,41.19,40.97,41.18,10700.0,34.5421,34.6853,34.5,34.6768,10700.0
2012-09-06 12:30:00,41.16,41.28,41.16,41.22,13100.0,34.66,34.761,34.66,34.7105,13100.0
2012-09-06 13:00:00,41.24,41.33,41.22,41.31,24600.0,34.7274,34.8031,34.7105,34.7863,24600.0
2012-09-06 13:30:00,41.29,41.42,41.27,41.34,17100.0,34.7695,34.8789,34.7526,34.8116,17100.0
2012-09-06 14:00:00,41.31,41.34,41.18,41.18,31600.0,34.7863,34.8116,34.6768,34.6768,31600.0
2012-09-06 14:30:00,41.18,41.18,41.1,41.1,15200.0,34.6768,34.6768,34.6095,34.6095,15200.0
2012-09-06 15:00:00,41.09,41.12,41.06,41.11,27700.0,34.601,34.6263,34.5758,34.6179,27700.0
2012-09-06 15:30:00,41.12,41.19,40.99,41.1,106900.0,34.6263,34.6853,34.5168,34.6095,106900.0
2012-09-07 09:30:00,41.1,41.39,40.98,41.23,26300.0,34.6095,34.8537,34.5084,34.7189,26300.0
2012-09-07 10:00:00,41.28,41.37,41.21,41.3,50800.0,34.761,34.8368,34.7021,34.7779,50800.0
2012-09-07 10:30:00,41.29,41.37,40.89,41.3,94500.0,34.7695,34.8368,34.4326,34.7779,94500.0
2012-09-07 11:00:00,41.3,41.34,41.26,41.34,9100.0,34.7779,34.8116,34.7442,34.8116,9100.0
2012-09-07 11:30:00,41.34,41.34,41.18,41.27,13800.0,34.8116,34.8116,34.6768,34.7526,13800.0
2012-09-07 12:00:00,41.25,41.25,41.12,41.14,8400.0,34.7358,34.7358,34.6263,34.6431,8400.0
2012-09-07 12:30:00,41.14,41.22,41.06,41.09,10200.0,34.6431,34.7105,34.5758,34.601,10200.0
2012-09-07 13:00:00,41.12,41.17,41.01,41.02,15300.0,34.6263,34.6684,34.5337,34.5421,15300.0
2012-09-07 13:30:00,41.01,41.06,40.91,40.91,77300.0,34.5337,34.5758,34.4495,34.4495,77300.0
2012-09-07 14:00:00,40.94,41.13,40.89,41.11,49400.0,34.4747,34.6347,34.4326,34.6179,49400.0
2012-09-07 14:30:00,41.08,41.3,41.08,41.29,10500.0,34.5926,34.7779,34.5926,34.7695,10500.0
2012-09-07 15:00:00,41.3,41.51,41.28,41.5,40300.0,34.7779,34.9547,34.761,34.9463,40300.0
2012-09-07 15:30:00,41.51,41.6,41.48,41.52,65900.0,34.9547,35.0305,34.9295,34.9631,65900.0
2012-09-10 09:30:00,41.5,41.5,41.31,41.5,7300.0,34.9463,34.9463,34.7863,34.9463,7300.0
2012-09-10 10:00:00,41.46,41.65,41.46,41.6,7700.0,34.9126,35.0726,34.9126,35.0305,7700.0
2012-09-10 10:30:00,41.61,41.61,41.53,41.55,6400.0,35.0389,35.0389,34.9716,34.9884,6400.0
2012-09-10 11:00:00,41.55,41.67,41.54,41.59,6600.0,34.9884,35.0895,34.98,35.0221,6600.0
2012-09-10 11:30:00,41.6,41.65,41.55,41.61,9700.0,35.0305,35.0726,34.9884,35.0389,9700.0
2012-09-10 12:00:00,41.64,41.64,41.53,41.54,25200.0,35.0642,35.0642,34.9716,34.98,25200.0
2012-09-10 12:30:00,41.53,41.53,41.46,41.46,1900.0,34.9716,34.9716,34.9126,34.9126,1900.0
2012-09-10 13:00:00,41.45,41.48,41.43,41.45,3100.0,34.9042,34.9295,34.8874,34.9042,3100.0
2012-09-10 13:30:00,41.47,41.48,41.34,41.34,4500.0,34.921,34.9295,34.8116,34.8116,4500.0
2012-09-10 14:00:00,41.38,41.39,41.32,41.32,4300.0,34.8452,34.8537,34.7947,34.7947,4300.0
2012-09-10 14:30:00,41.36,41.39,41.33,41.36,7700.0,34.8284,34.8537,34.8031,34.8284,7700.0
2012-09-10 15:00:00,41.37,41.41,41.3,41.32,13100.0,34.8368,34.8705,34.7779,34.7947,13100.0
2012-09-10 15:30:00,41.32,41.36,41.29,41.31,22200.0,34.7947,34.8284,34.7695,34.7863,22200.0
2012-09-11 09:30:00,41.31,41.43,41.08,41.37,19000.0,34.7863,34.8874,34.5926,34.8368,19000.0
2012-09-11 10:00:00,41.41,41.45,41.33,41.35,17700.0,34.8705,34.9042,34.8031,34.82,17700.0
2012-09-11 10:30:00,41.36,41.45,41.28,41.4,56500.0,34.8284,34.9042,34.761,34.8621,56500.0
2012-09-11 11:00:00,41.4,41.45,41.17,41.36,14300.0,34.8621,34.9042,34.6684,34.8284,14300.0
2012-09-11 11:30:00,41.37,41.39,41.29,41.29,11600.0,34.8368,34.8537,34.7695,34.7695,11600.0
2012-09-11 12:00:00,41.32,41.32,41.11,41.18,10000.0,34.7947,34.7947,34.6179,34.6768,10000.0
2012-09-11 12:30:00,41.18,41.2,41.13,41.2,6700.0,34.6768,34.6937,34.6347,34.6937,6700.0
2012-09-11 13:00:00,41.18,41.23,41.14,41.21,8500.0,34.6768,34.7189,34.6431,34.7021,8500.0
2012-09-11 13:30:00,41.21,41.32,41.14,41.27,9900.0,34.7021,34.7947,34.6431,34.7526,9900.0
2012-09-11 14:00:00,41.27,41.31,41.25,41.31,3500.0,34.7526,34.7863,34.7358,34.7863,3500.0
2012-09-11 14:30:00,41.29,41.31,41.21,41.3,5300.0,34.7695,34.7863,34.7021,34.7779,5300.0
2012-09-11 15:00:00,41.32,41.33,41.19,41.2,16200.0,34.7947,34.8031,34.6853,34.6937,16200.0
2012-09-11 15:30:00,41.2,41.23,41.17,41.19,41800.0,34.6937,34.7189,34.6684,34.6853,41800.0
2012-09-12 09:30:00,41.43,41.44,41.23,41.28,10100.0,34.8874,34.8958,34.7189,34.761,10100.0
2012-09-12 10:00:00,41.28,41.3,41.11,41.11,11800.0,34.761,34.7779,34.6179,34.6179,11800.0
2012-09-12 10:30:00,41.08,41.16,40.88,41.16,10100.0,34.5926,34.66,34.4242,34.66,10100.0
2012-09-12 11:00:00,41.21,41.29,41.14,41.26,8600.0,34.7021,34.7695,34.6431,34.7442,8600.0
2012-09-12 11:30:00,41.27,41.32,41.2,41.26,13700.0,34.7526,34.7947,34.6937,34.7442,13700.0
2012-09-12 12:00:00,41.25,41.35,41.25,41.27,12200.0,34.7358,34.82,34.7358,34.7526,12200.0
2012-09-12 12:30:00,41.29,41.32,41.25,41.31,3500.0,34.7695,34.7947,34.7358,34.7863,3500.0
2012-09-12 13:00:00,41.3,41.38,41.27,41.3,2500.0,34.7779,34.8452,34.7526,34.7779,2500.0
2012-09-12 13:30:00,41.28,41.33,41.24,41.26,7500.0,34.761,34.8031,34.7274,34.7442,7500.0
2012-09-12 14:00:00,41.23,41.32,41.17,41.19,24200.0,34.7189,34.7947,34.6684,34.6853,24200.0
2012-09-12 14:30:00,41.2,41.21,41.13,41.2,3300.0,34.6937,34.7021,34.6347,34.6937,3300.0
2012-09-12 15:00:00,41.2,41.2,41.14,41.19,21100.0,34.6937,34.6937,34.6431,34.6853,21100.0
2012-09-12 15:30:00,41.2,41.3,41.18,41.26,44100.0,34.6937,34.7779,34.6768,34.7442,44100.0
2012-09-13 09:30:00,41.3,41.3,41.06,41.1,56400.0,34.7779,34.7779,34.5758,34.6095,56400.0
2012-09-13 10:00:00,41.08,41.2,40.89,40.89,14700.0,34.5926,34.6937,34.4326,34.4326,14700.0
2012-09-13 10:30:00,40.88,40.96,40.83,40.92,3000.0,34.4242,34.4916,34.3821,34.4579,3000.0
2012-09-13 11:00:00,40.96,40.98,40.85,40.89,7000.0,34.4916,34.5084,34.3989,34.4326,7000.0
2012-09-13 11:30:00,40.87,40.89,40.73,40.84,13700.0,34.4158,34.4326,34.2979,34.3905,13700.0
2012-09-13 12:00:00,40.8,40.8,40.73,40.8,9900.0,34.3568,34.3568,34.2979,34.3568,9900.0
2012-09-13 12:30:00,40.81,41.04,40.71,41.03,52900.0,34.3653,34.5589,34.2811,34.5505,52900.0
2012-09-13 13:00:00,41.07,41.17,40.95,41.04,48900.0,34.5842,34.6684,34.4832,34.5589,48900.0
2012-09-13 13:30:00,41.04,41.1,40.99,41.03,28600.0,34.5589,34.6095,34.5168,34.5505,28600.0
2012-09-13 14:00:00,41.05,41.24,41.03,41.18,40500.0,34.5674,34.7274,34.5505,34.6768,40500.0
2012-09-13 14:30:00,41.17,41.18,41.08,41.08,26900.0,34.6684,34.6768,34.5926,34.5926,26900.0
2012-09-13 15:00:00,41.08,41.13,41.03,41.09,61300.0,34.5926,34.6347,34.5505,34.601,61300.0
2012-09-13 15:30:00,41.1,41.12,40.89,40.97,118000.0,34.6095,34.6263,34.4326,34.5,118000.0
2012-09-14 09:30:00,41.18,41.3,41.04,41.18,38100.0,34.6768,34.7779,34.5589,34.6768,38100.0
2012-09-14 10:00:00,41.22,41.53,41.2,41.5,60700.0,34.7105,34.9716,34.6937,34.9463,60700.0
2012-09-14 10:30:00,41.5,41.57,41.36,41.44,12900.0,34.9463,35.0052,34.8284,34.8958,12900.0
2012-09-14 11:00:00,41.46,41.55,41.4,41.49,15000.0,34.9126,34.9884,34.8621,34.9379,15000.0
2012-09-14 11:30:00,41.46,41.56,41.41,41.54,6600.0,34.9126,34.9968,34.8705,34.98,6600.0
2012-09-14 12:00:00,41.55,41.59,41.43,41.46,16800.0,34.9884,35.0221,34.8874,34.9126,16800.0
2012-09-14 12:30:00,41.45,41.6,41.41,41.53,11600.0,34.9042,35.0305,34.8705,34.9716,11600.0
2012-09-14 13:00:00,41.55,41.65,41.48,41.48,17100.0,34.9884,35.0726,34.9295,34.9295,17100.0
2012-09-14 13:30:00,41.51,41.53,41.44,41.47,8000.0,34.9547,34.9716,34.8958,34.921,8000.0
2012-09-14 14:00:00,41.51,41.53,41.47,41.52,6600.0,34.9547,34.9716,34.921,34.9631,6600.0
2012-09-14 14:30:00,41.52,41.52,41.41,41.51,12100.0,34.9631,34.9631,34.8705,34.9547,12100.0
2012-09-14 15:00:00,41.54,41.55,41.39,41.48,14700.0,34.98,34.9884,34.8537,34.9295,14700.0
2012-09-14 15:30:00,41.48,41.56,41.41,41.52,49200.0,34.9295,34.9968,34.8705,34.9631,49200.0
2012-09-17 09:30:00,41.97,41.97,41.28,41.6,104200.0,35.3421,35.3421,34.761,35.0305,104200.0
2012-09-17 10:00:00,41.6,41.62,41.47,41.59,18700.0,35.0305,35.0473,34.921,35.0221,18700.0
2012-09-17 10:30:00,41.61,41.65,41.35,41.39,15900.0,35.0389,35.0726,34.82,34.8537,15900.0
2012-09-17 11:00:00,41.38,41.42,41.32,41.33,5700.0,34.8452,34.8789,34.7947,34.8031,5700.0
2012-09-17 11:30:00,41.32,41.33,41.16,41.16,10600.0,34.7947,34.8031,34.66,34.66,10600.0
2012-09-17 12:00:00,41.16,41.28,41.16,41.24,9200.0,34.66,34.761,34.66,34.7274,9200.0
2012-09-17 12:30:00,41.28,41.33,41.24,41.31,10600.0,34.761,34.8031,34.7274,34.7863,10600.0
2012-09-17 13:00:00,41.31,41.34,41.25,41.34,16300.0,34.7863,34.8116,34.7358,34.8116,16300.0
2012-09-17 13:30:00,41.32,41.37,41.26,41.27,15300.0,34.7947,34.8368,34.7442,34.7526,15300.0
2012-09-17 14:00:00,41.27,41.36,41.25,41.32,15600.0,34.7526,34.8284,34.7358,34.7947,15600.0
2012-09-17 14:30:00,41.31,41.34,41.15,41.15,31900.0,34.7863,34.8116,34.6516,34.6516,31900.0
2012-09-17 15:00:00,41.15,41.19,41.14,41.17,21000.0,34.6516,34.6853,34.6431,34.6684,21000.0
2012-09-17 15:30:00,41.15,41.32,41.15,41.21,76500.0,34.6516,34.7947,34.6516,34.7021,76500.0
2012-09-18 09:30:00,41.08,41.21,40.9,40.91,39600.0,34.5926,34.7021,34.441,34.4495,39600.0
2012-09-18 10:00:00,40.88,41.1,40.79,41.1,20100.0,34.4242,34.6095,34.3484,34.6095,20100.0
2012-09-18 10:30:00,41.14,41.16,41.02,41.05,10700.0,34.6431,34.66,34.5421,34.5674,10700.0
2012-09-18 11:00:00,41.08,41.15,41.05,41.1,13300.0,34.5926,34.6516,34.5674,34.6095,13300.0
2012-09-18 11:30:00,41.13,41.18,41.09,41.14,5200.0,34.6347,34.6768,34.601,34.6431,5200.0
2012-09-18 12:00:00,41.12,41.18,41.03,41.17,8800.0,34.6263,34.6768,34.5505,34.6684,8800.0
2012-09-18 12:30:00,41.16,41.19,41.13,41.19,28300.0,34.66,34.6853,34.6347,34.6853,28300.0
2012-09-18 13:00:00,41.19,41.38,41.19,41.3,19100.0,34.6853,34.8452,34.6853,34.7779,19100.0
2012-09-18 13:30:00,41.27,41.36,41.25,41.29,11100.0,34.7526,34.8284,34.7358,34.7695,11100.0
2012-09-18 14:00:00,41.3,41.35,41.26,41.3,11600.0,34.7779,34.82,34.7442,34.7779,11600.0
2012-09-18 14:30:00,41.31,41.42,41.27,41.42,23200.0,34.7863,34.8789,34.7526,34.8789,23200.0
2012-09-18 15:00:00,41.41,41.5,41.4,41.5,29200.0,34.8705,34.9463,34.8621,34.9463,29200.0
2012-09-18 15:30:00,41.5,41.67,41.47,41.54,102000.0,34.9463,35.0895,34.921,34.98,102000.0
2012-09-19 09:30:00,41.54,41.89,41.49,41.85,15300.0,34.98,35.2747,34.9379,35.241,15300.0
2012-09-19 10:00:00,41.84,42.21,41.84,42.12,104900.0,35.2326,35.5442,35.2326,35.4684,104900.0
2012-09-19 10:30:00,42.12,42.48,42.06,42.47,67700.0,35.4684,35.7715,35.4179,35.7631,67700.0
2012-09-19 11:00:00,42.48,42.5,42.3,42.49,41900.0,35.7715,35.7884,35.62,35.78,41900.0
2012-09-19 11:30:00,42.49,42.6,42.36,42.5,47100.0,35.78,35.8726,35.6705,35.7884,47100.0
2012-09-19 12:00:00,42.52,42.63,42.44,42.63,20600.0,35.8052,35.8978,35.7379,35.8978,20600.0
2012-09-19 12:30:00,42.62,42.73,42.62,42.69,28300.0,35.8894,35.9821,35.8894,35.9484,28300.0
2012-09-19 13:00:00,42.67,42.68,42.34,42.35,81700.0,35.9315,35.94,35.6536,35.6621,81700.0
2012-09-19 13:30:00,42.36,42.52,42.34,42.52,41000.0,35.6705,35.8052,35.6536,35.8052,41000.0
2012-09-19 14:00:00,42.51,42.53,42.47,42.49,23400.0,35.7968,35.8136,35.7631,35.78,23400.0
2012-09-19 14:30:00,42.48,42.51,42.44,42.5,27400.0,35.7715,35.7968,35.7379,35.7884,27400.0
2012-09-19 15:00:00,42.5,42.5,42.4,42.45,33000.0,35.7884,35.7884,35.7042,35.7463,33000.0
2012-09-19 15:30:00,42.45,42.53,42.43,42.44,72500.0,35.7463,35.8136,35.7294,35.7379,72500.0
2012-09-20 09:30:00,41.99,42.36,41.59,41.65,36600.0,35.3589,35.6705,35.0221,35.0726,36600.0
2012-09-20 10:00:00,41.66,42.03,41.65,41.91,16700.0,35.081,35.3926,35.0726,35.2915,16700.0
2012-09-20 10:30:00,41.95,42.24,41.87,42.1,21300.0,35.3252,35.5694,35.2579,35.4515,21300.0
2012-09-20 11:00:00,42.08,42.13,41.89,42.06,22700.0,35.4347,35.4768,35.2747,35.4179,22700.0
2012-09-20 11:30:00,42.06,42.07,41.91,42.05,23100.0,35.4179,35.4263,35.2915,35.4094,23100.0
2012-09-20 12:00:00,42.04,42.39,42.04,42.06,62900.0,35.401,35.6957,35.401,35.4179,62900.0
2012-09-20 12:30:00,42.07,42.08,41.98,42.02,12500.0,35.4263,35.4347,35.3505,35.3842,12500.0
2012-09-20 13:00:00,42.02,42.11,41.99,42.1,10900.0,35.3842,35.46,35.3589,35.4515,10900.0
2012-09-20 13:30:00,42.1,42.25,42.09,42.22,23800.0,35.4515,35.5779,35.4431,35.5526,23800.0
2012-09-20 14:00:00,42.23,42.32,42.2,42.31,40600.0,35.561,35.6368,35.5358,35.6284,40600.0
2012-09-20 14:30:00,42.3,42.31,42.13,42.15,26000.0,35.62,35.6284,35.4768,35.4936,26000.0
2012-09-20 15:00:00,42.15,42.25,42.15,42.23,50500.0,35.4936,35.5779,35.4936,35.561,50500.0
2012-09-20 15:30:00,42.23,42.27,42.14,42.27,80900.0,35.561,35.5947,35.4852,35.5947,80900.0
2012-09-21 09:30:00,43.06,43.96,42.72,42.97,294400.0,36.2599,37.0178,35.9736,36.1842,294400.0
2012-09-21 10:00:00,42.97,42.98,42.39,42.41,85600.0,36.1842,36.1926,35.6957,35.7126,85600.0
2012-09-21 10:30:00,42.42,42.46,42.29,42.33,5900.0,35.721,35.7547,35.6115,35.6452,5900.0
2012-09-21 11:00:00,42.3,42.52,42.3,42.49,13300.0,35.62,35.8052,35.62,35.78,13300.0
2012-09-21 11:30:00,42.49,42.62,42.42,42.62,15300.0,35.78,35.8894,35.721,35.8894,15300.0
2012-09-21 12:00:00,42.61,42.61,42.4,42.48,15400.0,35.881,35.881,35.7042,35.7715,15400.0
2012-09-21 12:30:00,42.47,42.54,42.46,42.48,11000.0,35.7631,35.8221,35.7547,35.7715,11000.0
2012-09-21 13:00:00,42.5,42.55,42.49,42.49,5300.0,35.7884,35.8305,35.78,35.78,5300.0
2012-09-21 13:30:00,42.49,42.52,42.39,42.46,16600.0,35.78,35.8052,35.6957,35.7547,16600.0
2012-09-21 14:00:00,42.48,42.56,42.42,42.48,17800.0,35.7715,35.8389,35.721,35.7715,17800.0
2012-09-21 14:30:00,42.48,42.59,42.47,42.53,22800.0,35.7715,35.8642,35.7631,35.8136,22800.0
2012-09-21 15:00:00,42.5,42.53,42.37,42.38,33400.0,35.7884,35.8136,35.6789,35.6873,33400.0
2012-09-21 15:30:00,42.37,42.44,42.3,42.3,86600.0,35.6789,35.7379,35.62,35.62,86600.0
2012-09-24 09:30:00,41.25,41.39,39.18,40.8,64400.0,34.7358,34.8537,32.9927,34.3568,64400.0
2012-09-24 10:00:00,40.8,41.29,40.79,41.29,66200.0,34.3568,34.7695,34.3484,34.7695,66200.0
2012-09-24 10:30:00,41.29,41.5,41.29,41.42,28100.0,34.7695,34.9463,34.7695,34.8789,28100.0
2012-09-24 11:00:00,41.44,41.46,41.34,41.46,28400.0,34.8958,34.9126,34.8116,34.9126,28400.0
2012-09-24 11:30:00,41.46,41.49,41.37,41.46,19000.0,34.9126,34.9379,34.8368,34.9126,19000.0
2012-09-24 12:00:00,41.46,41.54,41.44,41.54,17400.0,34.9126,34.98,34.8958,34.98,17400.0
2012-09-24 12:30:00,41.51,41.6,41.47,41.59,14900.0,34.9547,35.0305,34.921,35.0221,14900.0
2012-09-24 13:00:00,41.6,41.6,41.56,41.56,16600.0,35.0305,35.0305,34.9968,34.9968,16600.0
2012-09-24 13:30:00,41.51,41.54,41.44,41.47,18500.0,34.9547,34.98,34.8958,34.921,18500.0
2012-09-24 14:00:00,41.48,41.72,41.48,41.72,20800.0,34.9295,35.1316,34.9295,35.1316,20800.0
2012-09-24 14:30:00,41.74,41.82,41.71,41.78,23200.0,35.1484,35.2158,35.1231,35.1821,23200.0
2012-09-24 15:00:00,41.77,41.79,41.67,41.75,46800.0,35.1737,35.1905,35.0895,35.1568,46800.0
2012-09-24 15:30:00,41.74,41.76,41.57,41.68,102100.0,35.1484,35.1652,35.0052,35.0979,102100.0
2012-09-25 09:30:00,41.74,41.9,41.49,41.57,216200.0,35.1484,35.2831,34.9379,35.0052,216200.0
2012-09-25 10:00:00,41.58,42.0,41.58,41.89,33000.0,35.0137,35.3673,35.0137,35.2747,33000.0
2012-09-25 10:30:00,41.9,41.94,41.7,41.72,17300.0,35.2831,35.3168,35.1147,35.1316,17300.0
2012-09-25 11:00:00,41.72,41.84,41.5,41.52,33900.0,35.1316,35.2326,34.9463,34.9631,33900.0
2012-09-25 11:30:00,41.51,41.67,41.51,41.65,32300.0,34.9547,35.0895,34.9547,35.0726,32300.0
2012-09-25 12:00:00,41.65,41.8,41.64,41.68,83600.0,35.0726,35.1989,35.0642,35.0979,83600.0
2012-09-25 12:30:00,41.69,41.75,41.55,41.72,89600.0,35.1063,35.1568,34.9884,35.1316,89600.0
2012-09-25 13:00:00,41.71,41.75,41.7,41.72,24000.0,35.1231,35.1568,35.1147,35.1316,24000.0
2012-09-25 13:30:00,41.72,41.79,41.58,41.61,38900.0,35.1316,35.1905,35.0137,35.0389,38900.0
2012-09-25 14:00:00,41.61,41.63,41.55,41.62,41800.0,35.0389,35.0558,34.9884,35.0473,41800.0
2012-09-25 14:30:00,41.62,41.63,41.57,41.59,39400.0,35.0473,35.0558,35.0052,35.0221,39400.0
2012-09-25 15:00:00,41.59,41.63,41.39,41.52,74400.0,35.0221,35.0558,34.8537,34.9631,74400.0
2012-09-25 15:30:00,41.52,41.64,41.41,41.51,90100.0,34.9631,35.0642,34.8705,34.9547,90100.0
2012-09-26 09:30:00,41.53,41.57,40.98,41.06,20100.0,34.9716,35.0052,34.5084,34.5758,20100.0
2012-09-26 10:00:00,41.04,41.2,40.99,41.0,29900.0,34.5589,34.6937,34.5168,34.5253,29900.0
2012-09-26 10:30:00,40.99,41.01,40.8,40.91,64200.0,34.5168,34.5337,34.3568,34.4495,64200.0
2012-09-26 11:00:00,40.91,41.15,40.91,41.12,132400.0,34.4495,34.6516,34.4495,34.6263,132400.0
2012-09-26 11:30:00,41.13,41.27,41.07,41.25,64100.0,34.6347,34.7526,34.5842,34.7358,64100.0
2012-09-26 12:00:00,41.25,41.4,41.25,41.33,17800.0,34.7358,34.8621,34.7358,34.8031,17800.0
2012-09-26 12:30:00,41.32,41.33,41.24,41.3,10200.0,34.7947,34.8031,34.7274,34.7779,10200.0
2012-09-26 13:00:00,41.3,41.41,41.27,41.4,17500.0,34.7779,34.8705,34.7526,34.8621,17500.0
2012-09-26 13:30:00,41.42,41.48,41.32,41.32,16900.0,34.8789,34.9295,34.7947,34.7947,16900.0
2012-09-26 14:00:00,41.35,41.41,41.33,41.34,16200.0,34.82,34.8705,34.8031,34.8116,16200.0
2012-09-26 14:30:00,41.35,41.36,41.21,41.29,12200.0,34.82,34.8284,34.7021,34.7695,12200.0
2012-09-26 15:00:00,41.27,41.27,41.16,41.16,18900.0,34.7526,34.7526,34.66,34.66,18900.0
2012-09-26 15:30:00,41.17,41.25,41.07,41.25,35300.0,34.6684,34.7358,34.5842,34.7358,35300.0
2012-09-27 09:30:00,41.43,41.57,41.34,41.45,38200.0,34.8874,35.0052,34.8116,34.9042,38200.0
2012-09-27 10:00:00,41.46,41.57,41.4,41.53,23700.0,34.9126,35.0052,34.8621,34.9716,23700.0
2012-09-27 10:30:00,41.46,41.51,41.39,41.51,10900.0,34.9126,34.9547,34.8537,34.9547,10900.0
2012-09-27 11:00:00,41.49,41.5,41.39,41.46,16200.0,34.9379,34.9463,34.8537,34.9126,16200.0
2012-09-27 11:30:00,41.47,41.68,41.46,41.67,7000.0,34.921,35.0979,34.9126,35.0895,7000.0
2012-09-27 12:00:00,41.69,41.77,41.66,41.75,15200.0,35.1063,35.1737,35.081,35.1568,15200.0
2012-09-27 12:30:00,41.76,41.78,41.68,41.73,12200.0,35.1652,35.1821,35.0979,35.14,12200.0
2012-09-27 13:00:00,41.71,41.77,41.68,41.69,9800.0,35.1231,35.1737,35.0979,35.1063,9800.0
2012-09-27 13:30:00,41.7,41.8,41.7,41.73,14800.0,35.1147,35.1989,35.1147,35.14,14800.0
2012-09-27 14:00:00,41.72,41.78,41.72,41.74,13500.0,35.1316,35.1821,35.1316,35.1484,13500.0
2012-09-27 14:30:00,41.73,41.77,41.64,41.67,18200.0,35.14,35.1737,35.0642,35.0895,18200.0
2012-09-27 15:00:00,41.68,41.91,41.68,41.87,45400.0,35.0979,35.2915,35.0979,35.2579,45400.0
2012-09-27 15:30:00,41.87,41.94,41.78,41.92,88500.0,35.2579,35.3168,35.1821,35.3,88500.0
2012-09-28 09:30:00,41.64,42.05,41.49,41.62,103700.0,35.0642,35.4094,34.9379,35.0473,103700.0
2012-09-28 10:00:00,41.64,41.88,41.64,41.74,40000.0,35.0642,35.2663,35.0642,35.1484,40000.0
2012-09-28 10:30:00,41.73,41.85,41.57,41.66,38600.0,35.14,35.241,35.0052,35.081,38600.0
2012-09-28 11:00:00,41.66,41.66,41.55,41.58,15500.0,35.081,35.081,34.9884,35.0137,15500.0
2012-09-28 11:30:00,41.58,41.72,41.55,41.66,14500.0,35.0137,35.1316,34.9884,35.081,14500.0
2012-09-28 12:00:00,41.7,41.93,41.68,41.8,20300.0,35.1147,35.3084,35.0979,35.1989,20300.0
2012-09-28 12:30:00,41.81,41.82,41.75,41.8,13300.0,35.2073,35.2158,35.1568,35.1989,13300.0
2012-09-28 13:00:00,41.8,41.86,41.63,41.83,30600.0,35.1989,35.2494,35.0558,35.2242,30600.0
2012-09-28 13:30:00,41.82,41.92,41.78,41.88,21500.0,35.2158,35.3,35.1821,35.2663,21500.0
2012-09-28 14:00:00,41.87,41.89,41.73,41.75,25500.0,35.2579,35.2747,35.14,35.1568,25500.0
2012-09-28 14:30:00,41.74,41.85,41.67,41.82,26700.0,35.1484,35.241,35.0895,35.2158,26700.0
2012-09-28 15:00:00,41.81,41.83,41.71,41.77,39500.0,35.2073,35.2242,35.1231,35.1737,39500.0
2012-09-28 15:30:00,41.75,41.85,41.61,41.78,99600.0,35.1568,35.241,35.0389,35.1821,99600.0
2012-10-01 09:30:00,41.92,42.0,41.39,41.6,46900.0,35.3,35.3673,34.8537,35.0305,46900.0
2012-10-01 10:00:00,41.63,42.02,41.63,41.83,43900.0,35.0558,35.3842,35.0558,35.2242,43900.0
2012-10-01 10:30:00,41.85,41.89,41.68,41.72,41200.0,35.241,35.2747,35.0979,35.1316,41200.0
2012-10-01 11:00:00,41.72,41.87,41.69,41.71,54400.0,35.1316,35.2579,35.1063,35.1231,54400.0
2012-10-01 11:30:00,41.71,41.81,41.53,41.61,31900.0,35.1231,35.2073,34.9716,35.0389,31900.0
2012-10-01 12:00:00,41.61,41.67,41.56,41.64,24500.0,35.0389,35.0895,34.9968,35.0642,24500.0
2012-10-01 12:30:00,41.64,41.64,41.32,41.45,25300.0,35.0642,35.0642,34.7947,34.9042,25300.0
2012-10-01 13:00:00,41.47,41.52,41.36,41.52,43900.0,34.921,34.9631,34.8284,34.9631,43900.0
2012-10-01 13:30:00,41.52,41.65,41.34,41.65,49400.0,34.9631,35.0726,34.8116,35.0726,49400.0
2012-10-01 14:00:00,41.64,41.76,41.61,41.71,31500.0,35.0642,35.1652,35.0389,35.1231,31500.0
2012-10-01 14:30:00,41.74,41.75,41.6,41.73,37900.0,35.1484,35.1568,35.0305,35.14,37900.0
2012-10-01 15:00:00,41.73,41.73,41.4,41.61,53100.0,35.14,35.14,34.8621,35.0389,53100.0
2012-10-01 15:30:00,41.6,41.77,41.49,41.68,116200.0,35.0305,35.1737,34.9379,35.0979,116200.0
2012-10-02 09:30:00,41.6,41.72,41.0,41.2,73300.0,35.0305,35.1316,34.5253,34.6937,73300.0
2012-10-02 10:00:00,41.19,41.19,40.82,40.99,96400.0,34.6853,34.6853,34.3737,34.5168,96400.0
2012-10-02 10:30:00,41.04,41.24,41.04,41.22,39800.0,34.5589,34.7274,34.5589,34.7105,39800.0
2012-10-02 11:00:00,41.22,41.34,41.12,41.27,36300.0,34.7105,34.8116,34.6263,34.7526,36300.0
2012-10-02 11:30:00,41.27,41.37,41.08,41.15,46400.0,34.7526,34.8368,34.5926,34.6516,46400.0
2012-10-02 12:00:00,41.17,41.25,41.14,41.17,19000.0,34.6684,34.7358,34.6431,34.6684,19000.0
2012-10-02 12:30:00,41.16,41.24,41.13,41.17,21500.0,34.66,34.7274,34.6347,34.6684,21500.0
2012-10-02 13:00:00,41.18,41.23,41.17,41.18,8900.0,34.6768,34.7189,34.6684,34.6768,8900.0
2012-10-02 13:30:00,41.18,41.27,41.15,41.22,25300.0,34.6768,34.7526,34.6516,34.7105,25300.0
2012-10-02 14:00:00,41.23,41.27,41.11,41.2,31000.0,34.7189,34.7526,34.6179,34.6937,31000.0
2012-10-02 14:30:00,41.18,41.21,41.11,41.13,27400.0,34.6768,34.7021,34.6179,34.6347,27400.0
2012-10-02 15:00:00,41.13,41.23,41.12,41.2,44000.0,34.6347,34.7189,34.6263,34.6937,44000.0
2012-10-02 15:30:00,41.19,41.33,41.17,41.33,60900.0,34.6853,34.8031,34.6684,34.8031,60900.0
2012-10-03 09:30:00,41.36,41.55,41.2,41.23,37700.0,34.8284,34.9884,34.6937,34.7189,37700.0
2012-10-03 10:00:00,41.29,41.49,41.12,41.46,14400.0,34.7695,34.9379,34.6263,34.9126,14400.0
2012-10-03 10:30:00,41.47,41.47,41.3,41.41,18900.0,34.921,34.921,34.7779,34.8705,18900.0
2012-10-03 11:00:00,41.39,41.6,41.39,41.44,13500.0,34.8537,35.0305,34.8537,34.8958,13500.0
2012-10-03 11:30:00,41.42,41.59,41.4,41.53,11900.0,34.8789,35.0221,34.8621,34.9716,11900.0
2012-10-03 12:00:00,41.54,41.54,41.48,41.54,9600.0,34.98,34.98,34.9295,34.98,9600.0
2012-10-03 12:30:00,41.55,41.57,41.43,41.51,16400.0,34.9884,35.0052,34.8874,34.9547,16400.0
2012-10-03 13:00:00,41.5,41.52,41.45,41.49,14000.0,34.9463,34.9631,34.9042,34.9379,14000.0
2012-10-03 13:30:00,41.48,41.49,41.29,41.37,19600.0,34.9295,34.9379,34.7695,34.8368,19600.0
2012-10-03 14:00:00,41.37,41.46,41.36,41.41,14900.0,34.8368,34.9126,34.8284,34.8705,14900.0
2012-10-03 14:30:00,41.4,41.5,41.34,41.36,16600.0,34.8621,34.9463,34.8116,34.8284,16600.0
2012-10-03 15:00:00,41.4,41.51,41.31,41.45,50100.0,34.8621,34.9547,34.7863,34.9042,50100.0
2012-10-03 15:30:00,41.45,41.5,41.42,41.44,44600.0,34.9042,34.9463,34.8789,34.8958,44600.0
2012-10-04 09:30:00,41.66,41.66,41.43,41.47,7700.0,35.081,35.081,34.8874,34.921,7700.0
2012-10-04 10:00:00,41.45,41.71,41.45,41.62,13000.0,34.9042,35.1231,34.9042,35.0473,13000.0
2012-10-04 10:30:00,41.62,41.73,41.54,41.68,34100.0,35.0473,35.14,34.98,35.0979,34100.0
2012-10-04 11:00:00,41.68,41.72,41.23,41.23,27200.0,35.0979,35.1316,34.7189,34.7189,27200.0
2012-10-04 11:30:00,41.22,41.3,41.19,41.24,16700.0,34.7105,34.7779,34.6853,34.7274,16700.0
2012-10-04 12:00:00,41.25,41.54,41.24,41.5,14500.0,34.7358,34.98,34.7274,34.9463,14500.0
2012-10-04 12:30:00,41.52,41.52,41.37,41.37,7400.0,34.9631,34.9631,34.8368,34.8368,7400.0
2012-10-04 13:00:00,41.41,41.54,41.41,41.53,8200.0,34.8705,34.98,34.8705,34.9716,8200.0
2012-10-04 13:30:00,41.55,41.63,41.53,41.61,13000.0,34.9884,35.0558,34.9716,35.0389,13000.0
2012-10-04 14:00:00,41.61,41.61,41.45,41.61,57000.0,35.0389,35.0389,34.9042,35.0389,57000.0
2012-10-04 14:30:00,41.61,41.66,41.5,41.57,20900.0,35.0389,35.081,34.9463,35.0052,20900.0
2012-10-04 15:00:00,41.57,41.6,41.47,41.49,28900.0,35.0052,35.0305,34.921,34.9379,28900.0
2012-10-04 15:30:00,41.5,41.62,41.47,41.62,55500.0,34.9463,35.0473,34.921,35.0473,55500.0
2012-10-05 09:30:00,41.82,42.06,41.8,41.91,14200.0,35.2158,35.4179,35.1989,35.2915,14200.0
2012-10-05 10:00:00,41.97,42.13,41.93,42.09,31100.0,35.3421,35.4768,35.3084,35.4431,31100.0
2012-10-05 10:30:00,42.1,42.16,42.08,42.1,20800.0,35.4515,35.5021,35.4347,35.4515,20800.0
2012-10-05 11:00:00,42.13,42.14,41.99,42.03,15100.0,35.4768,35.4852,35.3589,35.3926,15100.0
2012-10-05 11:30:00,42.05,42.07,41.96,41.97,9700.0,35.4094,35.4263,35.3337,35.3421,9700.0
2012-10-05 12:00:00,41.96,42.04,41.89,42.01,9200.0,35.3337,35.401,35.2747,35.3758,9200.0
2012-10-05 12:30:00,42.01,42.02,41.93,41.96,6500.0,35.3758,35.3842,35.3084,35.3337,6500.0
2012-10-05 13:00:00,41.96,41.99,41.84,41.84,3900.0,35.3337,35.3589,35.2326,35.2326,3900.0
2012-10-05 13:30:00,41.84,41.84,41.71,41.75,7900.0,35.2326,35.2326,35.1231,35.1568,7900.0
2012-10-05 14:00:00,41.77,41.87,41.66,41.66,16200.0,35.1737,35.2579,35.081,35.081,16200.0
2012-10-05 14:30:00,41.65,41.65,41.5,41.5,22700.0,35.0726,35.0726,34.9463,34.9463,22700.0
2012-10-05 15:00:00,41.5,41.65,41.47,41.57,43300.0,34.9463,35.0726,34.921,35.0052,43300.0
2012-10-05 15:30:00,41.57,41.68,41.48,41.67,111500.0,35.0052,35.0979,34.9295,35.0895,111500.0
2012-10-08 09:30:00,41.79,41.79,41.33,41.53,28300.0,35.1905,35.1905,34.8031,34.9716,28300.0
2012-10-08 10:00:00,41.57,41.93,41.57,41.86,45300.0,35.0052,35.3084,35.0052,35.2494,45300.0
2012-10-08 10:30:00,41.86,41.94,41.81,41.81,103100.0,35.2494,35.3168,35.2073,35.2073,103100.0
2012-10-08 11:00:00,41.78,41.87,41.53,41.59,25400.0,35.1821,35.2579,34.9716,35.0221,25400.0
2012-10-08 11:30:00,41.59,41.59,41.48,41.56,19000.0,35.0221,35.0221,34.9295,34.9968,19000.0
2012-10-08 12:00:00,41.55,41.6,41.49,41.49,20000.0,34.9884,35.0305,34.9379,34.9379,20000.0
2012-10-08 12:30:00,41.53,41.64,41.5,41.62,11600.0,34.9716,35.0642,34.9463,35.0473,11600.0
2012-10-08 13:00:00,41.64,41.64,41.5,41.55,20200.0,35.0642,35.0642,34.9463,34.9884,20200.0
2012-10-08 13:30:00,41.54,41.61,41.43,41.43,11100.0,34.98,35.0389,34.8874,34.8874,11100.0
2012-10-08 14:00:00,41.44,41.54,41.42,41.49,23200.0,34.8958,34.98,34.8789,34.9379,23200.0
2012-10-08 14:30:00,41.48,41.5,41.39,41.43,14200.0,34.9295,34.9463,34.8537,34.8874,14200.0
2012-10-08 15:00:00,41.45,41.51,41.44,41.49,26100.0,34.9042,34.9547,34.8958,34.9379,26100.0
2012-10-08 15:30:00,41.49,41.51,41.46,41.47,40700.0,34.9379,34.9547,34.9126,34.921,40700.0
2012-10-09 09:30:00,41.49,41.54,41.3,41.3,13000.0,34.9379,34.98,34.7779,34.7779,13000.0
2012-10-09 10:00:00,41.36,41.45,41.26,41.26,17100.0,34.8284,34.9042,34.7442,34.7442,17100.0
2012-10-09 10:30:00,41.29,41.3,40.89,40.9,23400.0,34.7695,34.7779,34.4326,34.441,23400.0
2012-10-09 11:00:00,40.88,40.93,40.73,40.73,18500.0,34.4242,34.4663,34.2979,34.2979,18500.0
2012-10-09 11:30:00,40.72,40.83,40.69,40.76,10700.0,34.2895,34.3821,34.2642,34.3232,10700.0
2012-10-09 12:00:00,40.76,40.85,40.73,40.75,11100.0,34.3232,34.3989,34.2979,34.3147,11100.0
2012-10-09 12:30:00,40.75,40.77,40.67,40.69,9000.0,34.3147,34.3316,34.2474,34.2642,9000.0
2012-10-09 13:00:00,40.7,40.77,40.68,40.69,12200.0,34.2726,34.3316,34.2558,34.2642,12200.0
2012-10-09 13:30:00,40.71,40.74,40.65,40.67,13500.0,34.2811,34.3063,34.2305,34.2474,13500.0
2012-10-09 14:00:00,40.68,40.85,40.66,40.82,21200.0,34.2558,34.3989,34.2389,34.3737,21200.0
2012-10-09 14:30:00,40.79,40.8,40.63,40.69,34100.0,34.3484,34.3568,34.2137,34.2642,34100.0
2012-10-09 15:00:00,40.7,40.74,40.6,40.61,35600.0,34.2726,34.3063,34.1884,34.1968,35600.0
2012-10-09 15:30:00,40.62,40.65,40.5,40.5,85200.0,34.2053,34.2305,34.1042,34.1042,85200.0
2012-10-10 09:30:00,40.44,40.55,40.31,40.42,9800.0,34.0537,34.1463,33.9442,34.0369,9800.0
2012-10-10 10:00:00,40.48,40.69,40.42,40.69,22300.0,34.0874,34.2642,34.0369,34.2642,22300.0
2012-10-10 10:30:00,40.68,40.68,40.48,40.52,10100.0,34.2558,34.2558,34.0874,34.1211,10100.0
2012-10-10 11:00:00,40.51,40.51,40.43,40.44,6100.0,34.1126,34.1126,34.0453,34.0537,6100.0
2012-10-10 11:30:00,40.45,40.5,40.35,40.44,251900.0,34.0621,34.1042,33.9779,34.0537,251900.0
2012-10-10 12:00:00,40.43,40.46,40.36,40.44,4500.0,34.0453,34.0705,33.9863,34.0537,4500.0
2012-10-10 12:30:00,40.42,40.43,40.31,40.33,7700.0,34.0369,34.0453,33.9442,33.9611,7700.0
2012-10-10 13:00:00,40.29,40.41,40.29,40.41,4600.0,33.9274,34.0284,33.9274,34.0284,4600.0
2012-10-10 13:30:00,40.37,40.49,40.37,40.43,6000.0,33.9947,34.0958,33.9947,34.0453,6000.0
2012-10-10 14:00:00,40.42,40.45,40.32,40.39,31600.0,34.0369,34.0621,33.9526,34.0116,31600.0
2012-10-10 14:30:00,40.41,40.41,40.34,40.39,3100.0,34.0284,34.0284,33.9695,34.0116,3100.0
2012-10-10 15:00:00,40.37,40.46,40.35,40.37,47300.0,33.9947,34.0705,33.9779,33.9947,47300.0
2012-10-10 15:30:00,40.38,40.4,40.28,40.37,53400.0,34.0032,34.02,33.919,33.9947,53400.0
2012-10-11 09:30:00,40.5,40.56,40.33,40.4,19100.0,34.2739,34.3247,34.13,34.1893,19100.0
2012-10-11 10:00:00,40.39,40.58,40.38,40.57,8300.0,34.1808,34.3416,34.1723,34.3331,8300.0
2012-10-11 10:30:00,40.55,40.59,40.46,40.51,8200.0,34.3162,34.3501,34.24,34.2824,8200.0
2012-10-11 11:00:00,40.5,40.5,40.37,40.4,5300.0,34.2739,34.2739,34.1639,34.1893,5300.0
2012-10-11 11:30:00,40.4,40.43,40.31,40.33,5300.0,34.1893,34.2147,34.1131,34.13,5300.0
2012-10-11 12:00:00,40.32,40.39,40.32,40.36,2900.0,34.1216,34.1808,34.1216,34.1554,2900.0
2012-10-11 12:30:00,40.39,40.45,40.34,40.37,3500.0,34.1808,34.2316,34.1385,34.1639,3500.0
2012-10-11 13:00:00,40.34,40.39,40.29,40.31,2600.0,34.1385,34.1808,34.0962,34.1131,2600.0
2012-10-11 13:30:00,40.32,40.32,40.22,40.28,2900.0,34.1216,34.1216,34.0369,34.0877,2900.0
2012-10-11 14:00:00,40.28,40.39,40.28,40.34,5800.0,34.0877,34.1808,34.0877,34.1385,5800.0
2012-10-11 14:30:00,40.34,40.34,40.27,40.3,6800.0,34.1385,34.1385,34.0792,34.1046,6800.0
2012-10-11 15:00:00,40.31,40.37,40.29,40.3,21700.0,34.1131,34.1639,34.0962,34.1046,21700.0
2012-10-11 15:30:00,40.3,40.31,40.18,40.19,61600.0,34.1046,34.1131,34.0031,34.0115,61600.0
2012-10-12 09:30:00,40.26,40.49,40.22,40.45,20000.0,34.0708,34.2654,34.0369,34.2316,20000.0
2012-10-12 10:00:00,40.46,40.5,40.21,40.21,13900.0,34.24,34.2739,34.0285,34.0285,13900.0
2012-10-12 10:30:00,40.22,40.29,40.16,40.24,18600.0,34.0369,34.0962,33.9862,34.0539,18600.0
2012-10-12 11:00:00,40.23,40.28,40.11,40.11,15000.0,34.0454,34.0877,33.9438,33.9438,15000.0
2012-10-12 11:30:00,40.08,40.12,39.97,40.09,8700.0,33.9185,33.9523,33.8254,33.9269,8700.0
2012-10-12 12:00:00,40.04,40.07,39.97,39.98,5300.0,33.8846,33.91,33.8254,33.8338,5300.0
2012-10-12 12:30:00,40.02,40.05,39.96,40.02,3600.0,33.8677,33.8931,33.8169,33.8677,3600.0
2012-10-12 13:00:00,40.02,40.03,39.98,39.99,6400.0,33.8677,33.8761,33.8338,33.8423,6400.0
2012-10-12 13:30:00,39.98,39.99,39.86,39.9,20700.0,33.8338,33.8423,33.7323,33.7661,20700.0
2012-10-12 14:00:00,39.89,39.94,39.85,39.87,62700.0,33.7577,33.8,33.7238,33.7407,62700.0
2012-10-12 14:30:00,39.92,39.99,39.83,39.91,30100.0,33.7831,33.8423,33.7069,33.7746,30100.0
2012-10-12 15:00:00,39.91,40.03,39.87,39.99,23400.0,33.7746,33.8761,33.7407,33.8423,23400.0
2012-10-12 15:30:00,40.0,40.01,39.92,39.95,31400.0,33.8508,33.8592,33.7831,33.8084,31400.0
2012-10-15 09:30:00,39.99,40.22,39.97,40.05,11500.0,33.8423,34.0369,33.8254,33.8931,11500.0
2012-10-15 10:00:00,40.0,40.13,39.94,40.08,37800.0,33.8508,33.9608,33.8,33.9185,37800.0
2012-10-15 10:30:00,40.1,40.21,40.07,40.16,67100.0,33.9354,34.0285,33.91,33.9862,67100.0
2012-10-15 11:00:00,40.16,40.3,40.1,40.25,97900.0,33.9862,34.1046,33.9354,34.0623,97900.0
2012-10-15 11:30:00,40.23,40.35,40.22,40.28,25800.0,34.0454,34.1469,34.0369,34.0877,25800.0
2012-10-15 12:00:00,40.27,40.34,40.25,40.31,22300.0,34.0792,34.1385,34.0623,34.1131,22300.0
2012-10-15 12:30:00,40.34,40.35,40.27,40.31,11900.0,34.1385,34.1469,34.0792,34.1131,11900.0
2012-10-15 13:00:00,40.31,40.36,40.27,40.28,10000.0,34.1131,34.1554,34.0792,34.0877,10000.0
2012-10-15 13:30:00,40.29,40.35,40.26,40.33,18700.0,34.0962,34.1469,34.0708,34.13,18700.0
2012-10-15 14:00:00,40.32,40.34,40.25,40.28,22800.0,34.1216,34.1385,34.0623,34.0877,22800.0
2012-10-15 14:30:00,40.25,40.27,40.2,40.25,8600.0,34.0623,34.0792,34.02,34.0623,8600.0
2012-10-15 15:00:00,40.24,40.31,40.21,40.27,17900.0,34.0539,34.1131,34.0285,34.0792,17900.0
2012-10-15 15:30:00,40.27,40.41,40.27,40.39,57200.0,34.0792,34.1977,34.0792,34.1808,57200.0
2012-10-16 09:30:00,40.51,40.75,40.43,40.74,14200.0,34.2824,34.4855,34.2147,34.477,14200.0
2012-10-16 10:00:00,40.75,40.85,40.59,40.85,20700.0,34.4855,34.5701,34.3501,34.5701,20700.0
2012-10-16 10:30:00,40.87,40.97,40.8,40.81,87500.0,34.587,34.6716,34.5278,34.5362,87500.0
2012-10-16 11:00:00,40.83,40.94,40.72,40.92,36000.0,34.5532,34.6462,34.4601,34.6293,36000.0
2012-10-16 11:30:00,40.93,40.98,40.87,40.87,10500.0,34.6378,34.6801,34.587,34.587,10500.0
2012-10-16 12:00:00,40.87,40.97,40.77,40.77,22600.0,34.587,34.6716,34.5024,34.5024,22600.0
2012-10-16 12:30:00,40.78,40.86,40.77,40.84,13200.0,34.5108,34.5785,34.5024,34.5616,13200.0
2012-10-16 13:00:00,40.85,40.95,40.82,40.95,5100.0,34.5701,34.6547,34.5447,34.6547,5100.0
2012-10-16 13:30:00,40.95,40.97,40.89,40.95,10700.0,34.6547,34.6716,34.6039,34.6547,10700.0
2012-10-16 14:00:00,40.95,40.95,40.84,40.9,4500.0,34.6547,34.6547,34.5616,34.6124,4500.0
2012-10-16 14:30:00,40.89,40.98,40.88,40.97,10000.0,34.6039,34.6801,34.5955,34.6716,10000.0
2012-10-16 15:00:00,40.95,40.98,40.92,40.98,15900.0,34.6547,34.6801,34.6293,34.6801,15900.0
2012-10-16 15:30:00,40.98,41.06,40.95,41.0,43200.0,34.6801,34.7478,34.6547,34.697,43200.0
2012-10-17 09:30:00,41.03,41.4,41.0,41.4,12600.0,34.7224,35.0355,34.697,35.0355,12600.0
2012-10-17 10:00:00,41.39,41.73,41.39,41.72,46600.0,35.0271,35.3148,35.0271,35.3063,46600.0
2012-10-17 10:30:00,41.75,41.75,41.58,41.59,12900.0,35.3317,35.3317,35.1879,35.1963,12900.0
2012-10-17 11:00:00,41.58,41.76,41.54,41.69,46900.0,35.1879,35.3402,35.154,35.2809,46900.0
2012-10-17 11:30:00,41.66,41.72,41.6,41.62,7700.0,35.2556,35.3063,35.2048,35.2217,7700.0
2012-10-17 12:00:00,41.64,41.83,41.64,41.8,10700.0,35.2386,35.3994,35.2386,35.374,10700.0
2012-10-17 12:30:00,41.76,41.82,41.74,41.77,8700.0,35.3402,35.391,35.3233,35.3487,8700.0
2012-10-17 13:00:00,41.75,41.79,41.61,41.61,12800.0,35.3317,35.3656,35.2132,35.2132,12800.0
2012-10-17 13:30:00,41.62,41.66,41.59,41.64,30400.0,35.2217,35.2556,35.1963,35.2386,30400.0
2012-10-17 14:00:00,41.64,41.77,41.6,41.68,36200.0,35.2386,35.3487,35.2048,35.2725,36200.0
2012-10-17 14:30:00,41.67,41.78,41.66,41.72,20200.0,35.264,35.3571,35.2556,35.3063,20200.0
2012-10-17 15:00:00,41.71,41.81,41.68,41.79,33500.0,35.2979,35.3825,35.2725,35.3656,33500.0
2012-10-17 15:30:00,41.79,41.86,41.72,41.77,64000.0,35.3656,35.4248,35.3063,35.3487,64000.0
2012-10-18 09:30:00,41.57,41.77,41.52,41.67,99900.0,35.1794,35.3487,35.1371,35.264,99900.0
2012-10-18 10:00:00,41.72,41.76,41.38,41.39,16000.0,35.3063,35.3402,35.0186,35.0271,16000.0
2012-10-18 10:30:00,41.39,41.46,41.35,41.41,44200.0,35.0271,35.0863,34.9932,35.044,44200.0
2012-10-18 11:00:00,41.4,41.49,41.39,41.42,41100.0,35.0355,35.1117,35.0271,35.0525,41100.0
2012-10-18 11:30:00,41.44,41.51,41.38,41.45,34700.0,35.0694,35.1286,35.0186,35.0778,34700.0
2012-10-18 12:00:00,41.44,41.5,41.37,41.39,9700.0,35.0694,35.1202,35.0101,35.0271,9700.0
2012-10-18 12:30:00,41.39,41.43,41.25,41.39,35900.0,35.0271,35.0609,34.9086,35.0271,35900.0
2012-10-18 13:00:00,41.39,41.44,41.33,41.44,16200.0,35.0271,35.0694,34.9763,35.0694,16200.0
2012-10-18 13:30:00,41.42,41.44,41.31,41.38,11800.0,35.0525,35.0694,34.9594,35.0186,11800.0
2012-10-18 14:00:00,41.37,41.51,41.29,41.41,32900.0,35.0101,35.1286,34.9424,35.044,32900.0
2012-10-18 14:30:00,41.42,41.52,41.38,41.48,20500.0,35.0525,35.1371,35.0186,35.1032,20500.0
2012-10-18 15:00:00,41.5,41.51,41.41,41.44,37900.0,35.1202,35.1286,35.044,35.0694,37900.0
2012-10-18 15:30:00,41.45,41.51,41.41,41.43,59000.0,35.0778,35.1286,35.044,35.0609,59000.0
2012-10-19 09:30:00,41.08,41.33,41.0,41.16,22700.0,34.7647,34.9763,34.697,34.8324,22700.0
2012-10-19 10:00:00,41.19,41.19,41.03,41.08,17600.0,34.8578,34.8578,34.7224,34.7647,17600.0
2012-10-19 10:30:00,41.06,41.07,40.81,40.82,13400.0,34.7478,34.7563,34.5362,34.5447,13400.0
2012-10-19 11:00:00,40.82,40.85,40.63,40.72,14800.0,34.5447,34.5701,34.3839,34.4601,14800.0
2012-10-19 11:30:00,40.7,40.74,40.63,40.66,14100.0,34.4431,34.477,34.3839,34.4093,14100.0
2012-10-19 12:00:00,40.66,40.72,40.48,40.5,21200.0,34.4093,34.4601,34.257,34.2739,21200.0
2012-10-19 12:30:00,40.5,40.7,40.5,40.7,30900.0,34.2739,34.4431,34.2739,34.4431,30900.0
2012-10-19 13:00:00,40.68,40.92,40.65,40.9,48000.0,34.4262,34.6293,34.4008,34.6124,48000.0
2012-10-19 13:30:00,40.91,40.93,40.81,40.89,32900.0,34.6209,34.6378,34.5362,34.6039,32900.0
2012-10-19 14:00:00,40.89,40.89,40.74,40.76,29600.0,34.6039,34.6039,34.477,34.4939,29600.0
2012-10-19 14:30:00,40.79,40.86,40.63,40.69,41800.0,34.5193,34.5785,34.3839,34.4347,41800.0
2012-10-19 15:00:00,40.67,40.72,40.65,40.66,39200.0,34.4178,34.4601,34.4008,34.4093,39200.0
2012-10-19 15:30:00,40.67,40.73,40.6,40.7,156900.0,34.4178,34.4685,34.3585,34.4431,156900.0
2012-10-22 09:30:00,40.7,40.84,40.5,40.64,112200.0,34.4431,34.5616,34.2739,34.3924,112200.0
2012-10-22 10:00:00,40.63,40.72,40.58,40.64,78300.0,34.3839,34.4601,34.3416,34.3924,78300.0
2012-10-22 10:30:00,40.67,40.69,40.58,40.61,57900.0,34.4178,34.4347,34.3416,34.367,57900.0
2012-10-22 11:00:00,40.63,40.65,40.44,40.47,15000.0,34.3839,34.4008,34.2231,34.2485,15000.0
2012-10-22 11:30:00,40.44,40.67,40.44,40.55,13100.0,34.2231,34.4178,34.2231,34.3162,13100.0
2012-10-22 12:00:00,40.53,40.56,40.46,40.48,32500.0,34.2993,34.3247,34.24,34.257,32500.0
2012-10-22 12:30:00,40.48,40.56,40.44,40.51,7400.0,34.257,34.3247,34.2231,34.2824,7400.0
2012-10-22 13:00:00,40.54,40.55,40.38,40.41,13800.0,34.3077,34.3162,34.1723,34.1977,13800.0
2012-10-22 13:30:00,40.44,40.5,40.37,40.47,5900.0,34.2231,34.2739,34.1639,34.2485,5900.0
2012-10-22 14:00:00,40.43,40.52,40.35,40.4,8900.0,34.2147,34.2908,34.1469,34.1893,8900.0
2012-10-22 14:30:00,40.38,40.39,40.2,40.25,26100.0,34.1723,34.1808,34.02,34.0623,26100.0
2012-10-22 15:00:00,40.25,40.38,40.23,40.31,29200.0,34.0623,34.1723,34.0454,34.1131,29200.0
2012-10-22 15:30:00,40.3,40.5,40.27,40.41,97800.0,34.1046,34.2739,34.0792,34.1977,97800.0
2012-10-23 09:30:00,40.9,41.64,39.74,41.43,79500.0,34.6124,35.2386,33.6307,35.0609,79500.0
2012-10-23 10:00:00,41.55,41.73,41.25,41.28,37300.0,35.1625,35.3148,34.9086,34.934,37300.0
2012-10-23 10:30:00,41.31,41.36,40.93,40.95,38100.0,34.9594,35.0017,34.6378,34.6547,38100.0
2012-10-23 11:00:00,40.95,41.02,40.82,40.85,54900.0,34.6547,34.7139,34.5447,34.5701,54900.0
2012-10-23 11:30:00,40.85,40.88,40.76,40.83,33400.0,34.5701,34.5955,34.4939,34.5532,33400.0
2012-10-23 12:00:00,40.84,40.88,40.75,40.77,34000.0,34.5616,34.5955,34.4855,34.5024,34000.0
2012-10-23 12:30:00,40.77,40.99,40.75,40.93,28000.0,34.5024,34.6886,34.4855,34.6378,28000.0
2012-10-23 13:00:00,40.91,41.11,40.9,41.1,24600.0,34.6209,34.7901,34.6124,34.7817,24600.0
2012-10-23 13:30:00,41.1,41.42,41.1,41.41,24600.0,34.7817,35.0525,34.7817,35.044,24600.0
2012-10-23 14:00:00,41.41,41.58,41.32,41.54,23600.0,35.044,35.1879,34.9678,35.154,23600.0
2012-10-23 14:30:00,41.57,41.66,41.45,41.58,13900.0,35.1794,35.2556,35.0778,35.1879,13900.0
2012-10-23 15:00:00,41.58,41.7,41.55,41.56,49700.0,35.1879,35.2894,35.1625,35.1709,49700.0
2012-10-23 15:30:00,41.55,41.59,41.41,41.5,69700.0,35.1625,35.1963,35.044,35.1202,69700.0
2012-10-24 09:30:00,41.8,41.96,41.35,41.47,18000.0,35.374,35.5094,34.9932,35.0948,18000.0
2012-10-24 10:00:00,41.46,41.5,41.24,41.41,46400.0,35.0863,35.1202,34.9001,35.044,46400.0
2012-10-24 10:30:00,41.41,41.69,41.4,41.6,19800.0,35.044,35.2809,35.0355,35.2048,19800.0
2012-10-24 11:00:00,41.6,41.75,41.6,41.71,36100.0,35.2048,35.3317,35.2048,35.2979,36100.0
2012-10-24 11:30:00,41.71,41.71,41.46,41.48,20500.0,35.2979,35.2979,35.0863,35.1032,20500.0
2012-10-24 12:00:00,41.47,41.56,41.45,41.52,17400.0,35.0948,35.1709,35.0778,35.1371,17400.0
2012-10-24 12:30:00,41.57,41.69,41.55,41.69,17600.0,35.1794,35.2809,35.1625,35.2809,17600.0
2012-10-24 13:00:00,41.7,41.77,41.64,41.72,29200.0,35.2894,35.3487,35.2386,35.3063,29200.0
2012-10-24 13:30:00,41.72,41.85,41.71,41.79,52100.0,35.3063,35.4164,35.2979,35.3656,52100.0
2012-10-24 14:00:00,41.79,41.86,41.65,41.79,89100.0,35.3656,35.4248,35.2471,35.3656,89100.0
2012-10-24 14:30:00,41.79,41.79,41.63,41.72,70600.0,35.3656,35.3656,35.2302,35.3063,70600.0
2012-10-24 15:00:00,41.7,41.72,41.56,41.61,92600.0,35.2894,35.3063,35.1709,35.2132,92600.0
2012-10-24 15:30:00,41.61,41.64,41.38,41.45,192200.0,35.2132,35.2386,35.0186,35.0778,192200.0
2012-10-25 09:30:00,41.62,41.75,41.51,41.71,46400.0,35.2217,35.3317,35.1286,35.2979,46400.0
2012-10-25 10:00:00,41.68,41.87,41.63,41.83,30200.0,35.2725,35.4333,35.2302,35.3994,30200.0
2012-10-25 10:30:00,41.82,41.87,41.75,41.85,45300.0,35.391,35.4333,35.3317,35.4164,45300.0
2012-10-25 11:00:00,41.83,41.88,41.74,41.77,20800.0,35.3994,35.4417,35.3233,35.3487,20800.0
2012-10-25 11:30:00,41.79,41.79,41.64,41.75,25700.0,35.3656,35.3656,35.2386,35.3317,25700.0
2012-10-25 12:00:00,41.73,41.84,41.72,41.75,40700.0,35.3148,35.4079,35.3063,35.3317,40700.0
2012-10-25 12:30:00,41.75,41.92,41.72,41.92,26600.0,35.3317,35.4756,35.3063,35.4756,26600.0
2012-10-25 13:00:00,41.94,42.03,41.92,42.0,22900.0,35.4925,35.5687,35.4756,35.5433,22900.0
2012-10-25 13:30:00,42.0,42.02,41.9,41.99,27600.0,35.5433,35.5602,35.4587,35.5348,27600.0
2012-10-25 14:00:00,41.99,42.0,41.9,41.92,28800.0,35.5348,35.5433,35.4587,35.4756,28800.0
2012-10-25 14:30:00,41.92,41.98,41.88,41.89,18100.0,35.4756,35.5264,35.4417,35.4502,18100.0
2012-10-25 15:00:00,41.89,42.34,41.83,42.06,182900.0,35.4502,35.831,35.3994,35.5941,182900.0
2012-10-25 15:30:00,42.04,42.18,42.03,42.18,69400.0,35.5771,35.6956,35.5687,35.6956,69400.0
2012-10-26 09:30:00,42.21,42.35,42.09,42.09,15800.0,35.721,35.8395,35.6195,35.6195,15800.0
2012-10-26 10:00:00,42.04,42.24,41.98,42.21,29300.0,35.5771,35.7464,35.5264,35.721,29300.0
2012-10-26 10:30:00,42.18,42.24,42.06,42.11,22900.0,35.6956,35.7464,35.5941,35.6364,22900.0
2012-10-26 11:00:00,42.09,42.15,42.01,42.12,144400.0,35.6195,35.6702,35.5518,35.6448,144400.0
2012-10-26 11:30:00,42.11,42.14,41.96,42.02,18200.0,35.6364,35.6618,35.5094,35.5602,18200.0
2012-10-26 12:00:00,42.0,42.0,41.83,41.93,22100.0,35.5433,35.5433,35.3994,35.4841,22100.0
2012-10-26 12:30:00,41.91,41.93,41.8,41.93,14300.0,35.4671,35.4841,35.374,35.4841,14300.0
2012-10-26 13:00:00,41.93,41.99,41.9,41.99,17300.0,35.4841,35.5348,35.4587,35.5348,17300.0
2012-10-26 13:30:00,42.0,42.21,41.98,42.15,14700.0,35.5433,35.721,35.5264,35.6702,14700.0
2012-10-26 14:00:00,42.18,42.24,42.14,42.18,16300.0,35.6956,35.7464,35.6618,35.6956,16300.0
2012-10-26 14:30:00,42.16,42.31,42.16,42.21,16700.0,35.6787,35.8056,35.6787,35.721,16700.0
2012-10-26 15:00:00,42.21,42.39,42.17,42.34,32900.0,35.721,35.8733,35.6872,35.831,32900.0
2012-10-26 15:30:00,42.34,42.38,42.18,42.26,54300.0,35.831,35.8649,35.6956,35.7633,54300.0
2012-10-31 09:30:00,42.24,42.53,42.1,42.46,68500.0,35.7464,35.9918,35.6279,35.9326,68500.0
2012-10-31 10:00:00,42.45,42.81,42.42,42.73,28300.0,35.9241,36.2288,35.8987,36.1611,28300.0
2012-10-31 10:30:00,42.72,42.73,42.5,42.59,16200.0,36.1526,36.1611,35.9664,36.0426,16200.0
2012-10-31 11:00:00,42.61,42.61,42.42,42.61,49600.0,36.0595,36.0595,35.8987,36.0595,49600.0
2012-10-31 11:30:00,42.62,42.66,42.55,42.57,18800.0,36.068,36.1018,36.0087,36.0257,18800.0
2012-10-31 12:00:00,42.58,42.61,42.43,42.44,20700.0,36.0341,36.0595,35.9072,35.9157,20700.0
2012-10-31 12:30:00,42.4,42.43,42.33,42.36,23200.0,35.8818,35.9072,35.8226,35.848,23200.0
2012-10-31 13:00:00,42.35,42.5,42.31,42.46,25900.0,35.8395,35.9664,35.8056,35.9326,25900.0
2012-10-31 13:30:00,42.45,42.49,42.34,42.4,21300.0,35.9241,35.958,35.831,35.8818,21300.0
2012-10-31 14:00:00,42.4,42.49,42.31,42.48,21000.0,35.8818,35.958,35.8056,35.9495,21000.0
2012-10-31 14:30:00,42.46,42.6,42.45,42.5,21900.0,35.9326,36.0511,35.9241,35.9664,21900.0
2012-10-31 15:00:00,42.47,42.72,42.47,42.65,29900.0,35.941,36.1526,35.941,36.0934,29900.0
2012-10-31 15:30:00,42.64,42.64,42.5,42.55,90600.0,36.0849,36.0849,35.9664,36.0087,90600.0
2012-11-01 09:30:00,42.63,43.2,42.52,43.1,28900.0,36.0764,36.5588,35.9834,36.4742,28900.0
2012-11-01 10:00:00,43.1,43.67,43.1,43.56,24200.0,36.4742,36.9566,36.4742,36.8635,24200.0
2012-11-01 10:30:00,43.56,43.94,43.55,43.88,29800.0,36.8635,37.1851,36.855,37.1343,29800.0
2012-11-01 11:00:00,43.88,43.99,43.74,43.96,36300.0,37.1343,37.2274,37.0158,37.202,36300.0
2012-11-01 11:30:00,43.94,43.98,43.74,43.81,52700.0,37.1851,37.2189,37.0158,37.075,52700.0
2012-11-01 12:00:00,43.86,43.91,43.76,43.76,22700.0,37.1174,37.1597,37.0327,37.0327,22700.0
2012-11-01 12:30:00,43.77,43.84,43.75,43.75,23800.0,37.0412,37.1004,37.0243,37.0243,23800.0
2012-11-01 13:00:00,43.78,43.91,43.71,43.77,38400.0,37.0497,37.1597,36.9904,37.0412,38400.0
2012-11-01 13:30:00,43.76,43.88,43.73,43.85,38000.0,37.0327,37.1343,37.0073,37.1089,38000.0
2012-11-01 14:00:00,43.82,43.82,43.68,43.68,25800.0,37.0835,37.0835,36.965,36.965,25800.0
2012-11-01 14:30:00,43.68,43.77,43.68,43.75,30400.0,36.965,37.0412,36.965,37.0243,30400.0
2012-11-01 15:00:00,43.76,43.84,43.64,43.73,54900.0,37.0327,37.1004,36.9312,37.0073,54900.0
2012-11-01 15:30:00,43.73,43.95,43.62,43.93,103500.0,37.0073,37.1935,36.9142,37.1766,103500.0
2012-11-02 09:30:00,44.21,44.21,43.56,43.62,22600.0,37.4135,37.4135,36.8635,36.9142,22600.0
2012-11-02 10:00:00,43.61,43.65,43.24,43.26,26500.0,36.9058,36.9396,36.5927,36.6096,26500.0
2012-11-02 10:30:00,43.27,43.52,43.27,43.43,15900.0,36.6181,36.8296,36.6181,36.7535,15900.0
2012-11-02 11:00:00,43.41,43.44,43.29,43.43,12400.0,36.7365,36.7619,36.635,36.7535,12400.0
2012-11-02 11:30:00,43.42,43.5,43.25,43.38,50000.0,36.745,36.8127,36.6011,36.7111,50000.0
2012-11-02 12:00:00,43.38,43.45,43.3,43.31,22000.0,36.7111,36.7704,36.6434,36.6519,22000.0
2012-11-02 12:30:00,43.31,43.36,43.31,43.33,11900.0,36.6519,36.6942,36.6519,36.6688,11900.0
2012-11-02 13:00:00,43.32,43.4,43.25,43.35,20100.0,36.6604,36.7281,36.6011,36.6858,20100.0
2012-11-02 13:30:00,43.35,43.39,43.25,43.25,14500.0,36.6858,36.7196,36.6011,36.6011,14500.0
2012-11-02 14:00:00,43.24,43.3,43.19,43.3,13700.0,36.5927,36.6434,36.5504,36.6434,13700.0
2012-11-02 14:30:00,43.29,43.29,43.18,43.23,21400.0,36.635,36.635,36.5419,36.5842,21400.0
2012-11-02 15:00:00,43.24,43.39,43.23,43.34,33300.0,36.5927,36.7196,36.5842,36.6773,33300.0
2012-11-02 15:30:00,43.34,43.35,43.07,43.08,73000.0,36.6773,36.6858,36.4488,36.4573,73000.0
2012-11-05 09:30:00,43.06,43.13,42.83,43.12,16300.0,36.4403,36.4996,36.2457,36.4911,16300.0
2012-11-05 10:00:00,43.12,43.3,43.09,43.15,21900.0,36.4911,36.6434,36.4657,36.5165,21900.0
2012-11-05 10:30:00,43.14,43.31,43.11,43.29,14000.0,36.508,36.6519,36.4827,36.635,14000.0
2012-11-05 11:00:00,43.29,43.31,43.15,43.18,9500.0,36.635,36.6519,36.5165,36.5419,9500.0
2012-11-05 11:30:00,43.17,43.18,42.96,43.05,14200.0,36.5334,36.5419,36.3557,36.4319,14200.0
2012-11-05 12:00:00,43.04,43.08,42.98,43.0,12100.0,36.4234,36.4573,36.3726,36.3896,12100.0
2012-11-05 12:30:00,43.0,43.12,42.91,43.12,19800.0,36.3896,36.4911,36.3134,36.4911,19800.0
2012-11-05 13:00:00,43.11,43.15,42.99,43.07,31600.0,36.4827,36.5165,36.3811,36.4488,31600.0
2012-11-05 13:30:00,43.09,43.12,42.99,43.04,30300.0,36.4657,36.4911,36.3811,36.4234,30300.0
2012-11-05 14:00:00,43.03,43.15,42.98,43.12,30800.0,36.415,36.5165,36.3726,36.4911,30800.0
2012-11-05 14:30:00,43.13,43.3,43.13,43.3,23000.0,36.4996,36.6434,36.4996,36.6434,23000.0
2012-11-05 15:00:00,43.31,43.47,43.27,43.47,33600.0,36.6519,36.7873,36.6181,36.7873,33600.0
2012-11-05 15:30:00,43.46,43.61,43.36,43.51,112500.0,36.7788,36.9058,36.6942,36.8212,112500.0
2012-11-06 09:30:00,43.49,43.61,42.73,43.47,61000.0,36.8042,36.9058,36.1611,36.7873,61000.0
2012-11-06 10:00:00,43.49,43.54,43.42,43.5,21800.0,36.8042,36.8465,36.745,36.8127,21800.0
2012-11-06 10:30:00,43.51,43.61,43.41,43.41,26900.0,36.8212,36.9058,36.7365,36.7365,26900.0
2012-11-06 11:00:00,43.45,43.55,43.4,43.54,15100.0,36.7704,36.855,36.7281,36.8465,15100.0
2012-11-06 11:30:00,43.57,43.76,43.55,43.74,9900.0,36.8719,37.0327,36.855,37.0158,9900.0
2012-11-06 12:00:00,43.73,43.86,43.67,43.82,9900.0,37.0073,37.1174,36.9566,37.0835,9900.0
2012-11-06 12:30:00,43.79,43.84,43.71,43.71,6600.0,37.0581,37.1004,36.9904,36.9904,6600.0
2012-11-06 13:00:00,43.72,43.87,43.7,43.83,11000.0,36.9989,37.1258,36.982,37.092,11000.0
2012-11-06 13:30:00,43.84,43.97,43.83,43.91,9400.0,37.1004,37.2104,37.092,37.1597,9400.0
2012-11-06 14:00:00,43.96,43.96,43.8,43.92,10900.0,37.202,37.202,37.0666,37.1681,10900.0
2012-11-06 14:30:00,43.94,43.98,43.84,43.95,18300.0,37.1851,37.2189,37.1004,37.1935,18300.0
2012-11-06 15:00:00,43.94,43.96,43.85,43.87,22900.0,37.1851,37.202,37.1089,37.1258,22900.0
2012-11-06 15:30:00,43.88,43.88,43.7,43.8,54700.0,37.1343,37.1343,36.982,37.0666,54700.0
2012-11-07 09:30:00,43.18,43.47,42.9,43.12,12200.0,36.5419,36.7873,36.3049,36.4911,12200.0
2012-11-07 10:00:00,43.13,43.16,42.88,42.93,15600.0,36.4996,36.525,36.288,36.3303,15600.0
2012-11-07 10:30:00,42.94,43.07,42.71,42.72,18300.0,36.3388,36.4488,36.1441,36.1526,18300.0
2012-11-07 11:00:00,42.71,42.87,42.56,42.56,17200.0,36.1441,36.2795,36.0172,36.0172,17200.0
2012-11-07 11:30:00,42.52,42.6,42.46,42.52,14900.0,35.9834,36.0511,35.9326,35.9834,14900.0
2012-11-07 12:00:00,42.53,42.62,42.51,42.56,13300.0,35.9918,36.068,35.9749,36.0172,13300.0
2012-11-07 12:30:00,42.55,42.62,42.49,42.59,16100.0,36.0087,36.068,35.958,36.0426,16100.0
2012-11-07 13:00:00,42.61,42.83,42.6,42.78,10300.0,36.0595,36.2457,36.0511,36.2034,10300.0
2012-11-07 13:30:00,42.75,42.9,42.75,42.84,29700.0,36.178,36.3049,36.178,36.2542,29700.0
2012-11-07 14:00:00,42.83,42.88,42.71,42.71,18200.0,36.2457,36.288,36.1441,36.1441,18200.0
2012-11-07 14:30:00,42.71,42.83,42.69,42.8,62200.0,36.1441,36.2457,36.1272,36.2203,62200.0
2012-11-07 15:00:00,42.82,42.88,42.74,42.83,27700.0,36.2372,36.288,36.1695,36.2457,27700.0
2012-11-07 15:30:00,42.85,42.9,42.75,42.79,82500.0,36.2626,36.3049,36.178,36.2118,82500.0
2012-11-08 09:30:00,42.78,43.01,42.67,42.86,20100.0,36.2034,36.398,36.1103,36.2711,20100.0
2012-11-08 10:00:00,42.88,43.01,42.79,42.99,25800.0,36.288,36.398,36.2118,36.3811,25800.0
2012-11-08 10:30:00,43.0,43.17,42.94,43.08,41300.0,36.3896,36.5334,36.3388,36.4573,41300.0
2012-11-08 11:00:00,43.07,43.1,42.86,42.92,68300.0,36.4488,36.4742,36.2711,36.3219,68300.0
2012-11-08 11:30:00,42.92,42.94,42.75,42.76,7600.0,36.3219,36.3388,36.178,36.1865,7600.0
2012-11-08 12:00:00,42.75,42.77,42.6,42.65,8400.0,36.178,36.1949,36.0511,36.0934,8400.0
2012-11-08 12:30:00,42.63,42.64,42.42,42.42,7000.0,36.0764,36.0849,35.8987,35.8987,7000.0
2012-11-08 13:00:00,42.45,42.45,42.21,42.26,9800.0,35.9241,35.9241,35.721,35.7633,9800.0
2012-11-08 13:30:00,42.29,42.5,42.21,42.5,12600.0,35.7887,35.9664,35.721,35.9664,12600.0
2012-11-08 14:00:00,42.52,42.53,42.44,42.46,11100.0,35.9834,35.9918,35.9157,35.9326,11100.0
2012-11-08 14:30:00,42.48,42.53,42.41,42.46,10800.0,35.9495,35.9918,35.8903,35.9326,10800.0
2012-11-08 15:00:00,42.46,42.52,42.41,42.44,14700.0,35.9326,35.9834,35.8903,35.9157,14700.0
2012-11-08 15:30:00,42.44,42.47,42.19,42.2,57300.0,35.9157,35.941,35.7041,35.7125,57300.0
2012-11-09 09:30:00,42.12,42.61,41.87,42.58,30100.0,35.6448,36.0595,35.4333,36.0341,30100.0
2012-11-09 10:00:00,42.54,42.81,42.54,42.71,31400.0,36.0003,36.2288,36.0003,36.1441,31400.0
2012-11-09 10:30:00,42.67,42.78,42.58,42.73,28700.0,36.1103,36.2034,36.0341,36.1611,28700.0
2012-11-09 11:00:00,42.76,42.9,42.76,42.86,19300.0,36.1865,36.3049,36.1865,36.2711,19300.0
2012-11-09 11:30:00,42.89,42.89,42.74,42.84,19900.0,36.2965,36.2965,36.1695,36.2542,19900.0
2012-11-09 12:00:00,42.87,42.99,42.86,42.96,13200.0,36.2795,36.3811,36.2711,36.3557,13200.0
2012-11-09 12:30:00,42.93,42.96,42.74,42.74,12700.0,36.3303,36.3557,36.1695,36.1695,12700.0
2012-11-09 13:00:00,42.75,42.82,42.52,42.52,13400.0,36.178,36.2372,35.9834,35.9834,13400.0
2012-11-09 13:30:00,42.55,42.73,42.49,42.65,12600.0,36.0087,36.1611,35.958,36.0934,12600.0
2012-11-09 14:00:00,42.73,42.75,42.57,42.75,17200.0,36.1611,36.178,36.0257,36.178,17200.0
2012-11-09 14:30:00,42.76,42.89,42.72,42.73,18800.0,36.1865,36.2965,36.1526,36.1611,18800.0
2012-11-09 15:00:00,42.75,42.79,42.66,42.76,29900.0,36.178,36.2118,36.1018,36.1865,29900.0
2012-11-09 15:30:00,42.77,42.77,42.59,42.63,49900.0,36.1949,36.1949,36.0426,36.0764,49900.0
2012-11-12 09:30:00,42.85,43.15,42.47,42.54,32700.0,36.2626,36.5165,35.941,36.0003,32700.0
2012-11-12 10:00:00,42.53,42.53,42.25,42.26,6000.0,35.9918,35.9918,35.7549,35.7633,6000.0
2012-11-12 10:30:00,42.33,42.39,42.25,42.25,10700.0,35.8226,35.8733,35.7549,35.7549,10700.0
2012-11-12 11:00:00,42.26,42.36,42.2,42.34,7800.0,35.7633,35.848,35.7125,35.831,7800.0
2012-11-12 11:30:00,42.35,42.35,42.18,42.18,7900.0,35.8395,35.8395,35.6956,35.6956,7900.0
2012-11-12 12:00:00,42.2,42.25,42.17,42.19,7900.0,35.7125,35.7549,35.6872,35.7041,7900.0
2012-11-12 12:30:00,42.19,42.44,42.17,42.44,8700.0,35.7041,35.9157,35.6872,35.9157,8700.0
2012-11-12 13:00:00,42.47,42.61,42.45,42.58,3700.0,35.941,36.0595,35.9241,36.0341,3700.0
2012-11-12 13:30:00,42.55,42.59,42.5,42.54,2700.0,36.0087,36.0426,35.9664,36.0003,2700.0
2012-11-12 14:00:00,42.54,42.55,42.45,42.52,55100.0,36.0003,36.0087,35.9241,35.9834,55100.0
2012-11-12 14:30:00,42.53,42.59,42.49,42.55,10100.0,35.9918,36.0426,35.958,36.0087,10100.0
2012-11-12 15:00:00,42.55,42.62,42.46,42.49,15900.0,36.0087,36.068,35.9326,35.958,15900.0
2012-11-12 15:30:00,42.5,42.54,42.48,42.53,49000.0,35.9664,36.0003,35.9495,35.9918,49000.0
2012-11-13 09:30:00,42.17,42.77,42.14,42.77,19300.0,35.6872,36.1949,35.6618,36.1949,19300.0
2012-11-13 10:00:00,42.72,42.72,42.34,42.49,39700.0,36.1526,36.1526,35.831,35.958,39700.0
2012-11-13 10:30:00,42.52,42.73,42.42,42.65,15400.0,35.9834,36.1611,35.8987,36.0934,15400.0
2012-11-13 11:00:00,42.68,42.82,42.68,42.71,5000.0,36.1188,36.2372,36.1188,36.1441,5000.0
2012-11-13 11:30:00,42.72,42.72,42.63,42.66,6800.0,36.1526,36.1526,36.0764,36.1018,6800.0
2012-11-13 12:00:00,42.64,42.64,42.5,42.54,8500.0,36.0849,36.0849,35.9664,36.0003,8500.0
2012-11-13 12:30:00,42.54,42.66,42.5,42.65,7500.0,36.0003,36.1018,35.9664,36.0934,7500.0
2012-11-13 13:00:00,42.66,42.78,42.57,42.76,42400.0,36.1018,36.2034,36.0257,36.1865,42400.0
2012-11-13 13:30:00,42.77,42.91,42.76,42.91,22000.0,36.1949,36.3134,36.1865,36.3134,22000.0
2012-11-13 14:00:00,42.91,42.95,42.67,42.72,13200.0,36.3134,36.3472,36.1103,36.1526,13200.0
2012-11-13 14:30:00,42.68,42.74,42.59,42.72,15300.0,36.1188,36.1695,36.0426,36.1526,15300.0
2012-11-13 15:00:00,42.71,42.77,42.51,42.57,17700.0,36.1441,36.1949,35.9749,36.0257,17700.0
2012-11-13 15:30:00,42.56,42.59,42.45,42.52,87800.0,36.0172,36.0426,35.9241,35.9834,87800.0
2012-11-14 09:30:00,42.65,42.67,42.22,42.54,9300.0,36.0934,36.1103,35.7295,36.0003,9300.0
2012-11-14 10:00:00,42.58,42.73,42.58,42.59,6300.0,36.0341,36.1611,36.0341,36.0426,6300.0
2012-11-14 10:30:00,42.57,42.61,42.35,42.37,9700.0,36.0257,36.0595,35.8395,35.8564,9700.0
2012-11-14 11:00:00,42.37,42.48,42.3,42.45,10700.0,35.8564,35.9495,35.7972,35.9241,10700.0
2012-11-14 11:30:00,42.44,42.49,42.32,42.43,7100.0,35.9157,35.958,35.8141,35.9072,7100.0
2012-11-14 12:00:00,42.39,42.39,42.18,42.25,14900.0,35.8733,35.8733,35.6956,35.7549,14900.0
2012-11-14 12:30:00,42.25,42.28,42.14,42.14,6800.0,35.7549,35.7802,35.6618,35.6618,6800.0
2012-11-14 13:00:00,42.1,42.17,42.06,42.06,5900.0,35.6279,35.6872,35.5941,35.5941,5900.0
2012-11-14 13:30:00,42.07,42.17,42.07,42.16,8700.0,35.6025,35.6872,35.6025,35.6787,8700.0
2012-11-14 14:00:00,42.2,42.27,41.99,42.03,20100.0,35.7125,35.7718,35.5348,35.5687,20100.0
2012-11-14 14:30:00,42.04,42.07,41.94,41.98,13400.0,35.5771,35.6025,35.4925,35.5264,13400.0
2012-11-14 15:00:00,42.0,42.01,41.7,41.77,23200.0,35.5433,35.5518,35.2894,35.3487,23200.0
2012-11-14 15:30:00,41.76,41.76,41.56,41.67,61700.0,35.3402,35.3402,35.1709,35.264,61700.0
2012-11-15 09:30:00,41.7,42.25,41.7,41.84,18900.0,35.2894,35.7549,35.2894,35.4079,18900.0
2012-11-15 10:00:00,41.82,42.04,41.62,41.68,24400.0,35.391,35.5771,35.2217,35.2725,24400.0
2012-11-15 10:30:00,41.71,41.77,41.51,41.51,16900.0,35.2979,35.3487,35.1286,35.1286,16900.0
2012-11-15 11:00:00,41.56,41.57,41.33,41.52,23300.0,35.1709,35.1794,34.9763,35.1371,23300.0
2012-11-15 11:30:00,41.47,41.53,41.33,41.49,9700.0,35.0948,35.1455,34.9763,35.1117,9700.0
2012-11-15 12:00:00,41.46,41.5,41.41,41.46,7100.0,35.0863,35.1202,35.044,35.0863,7100.0
2012-11-15 12:30:00,41.51,41.63,41.48,41.58,8300.0,35.1286,35.2302,35.1032,35.1879,8300.0
2012-11-15 13:00:00,41.61,41.76,41.58,41.73,14900.0,35.2132,35.3402,35.1879,35.3148,14900.0
2012-11-15 13:30:00,41.72,41.8,41.71,41.73,12600.0,35.3063,35.374,35.2979,35.3148,12600.0
2012-11-15 14:00:00,41.77,41.81,41.67,41.77,20000.0,35.3487,35.3825,35.264,35.3487,20000.0
2012-11-15 14:30:00,41.78,41.8,41.71,41.72,15500.0,35.3571,35.374,35.2979,35.3063,15500.0
2012-11-15 15:00:00,41.71,41.76,41.65,41.69,16900.0,35.2979,35.3402,35.2471,35.2809,16900.0
2012-11-15 15:30:00,41.68,41.8,41.57,41.78,103000.0,35.2725,35.374,35.1794,35.3571,103000.0
2012-11-16 09:30:00,41.76,41.92,41.58,41.61,17700.0,35.3402,35.4756,35.1879,35.2132,17700.0
2012-11-16 10:00:00,41.61,41.66,41.49,41.65,25100.0,35.2132,35.2556,35.1117,35.2471,25100.0
2012-11-16 10:30:00,41.66,41.77,41.64,41.68,6100.0,35.2556,35.3487,35.2386,35.2725,6100.0
2012-11-16 11:00:00,41.68,41.74,41.51,41.55,20600.0,35.2725,35.3233,35.1286,35.1625,20600.0
2012-11-16 11:30:00,41.55,41.93,41.51,41.93,22000.0,35.1625,35.4841,35.1286,35.4841,22000.0
2012-11-16 12:00:00,41.98,42.0,41.82,41.9,10300.0,35.5264,35.5433,35.391,35.4587,10300.0
2012-11-16 12:30:00,41.9,41.95,41.85,41.92,6500.0,35.4587,35.501,35.4164,35.4756,6500.0
2012-11-16 13:00:00,41.85,41.88,41.76,41.76,6900.0,35.4164,35.4417,35.3402,35.3402,6900.0
2012-11-16 13:30:00,41.78,41.9,41.75,41.9,7100.0,35.3571,35.4587,35.3317,35.4587,7100.0
2012-11-16 14:00:00,41.88,41.88,41.73,41.76,5900.0,35.4417,35.4417,35.3148,35.3402,5900.0
2012-11-16 14:30:00,41.76,41.95,41.75,41.92,30000.0,35.3402,35.501,35.3317,35.4756,30000.0
2012-11-16 15:00:00,41.92,42.0,41.89,41.98,12600.0,35.4756,35.5433,35.4502,35.5264,12600.0
2012-11-16 15:30:00,41.97,42.09,41.95,42.02,26700.0,35.5179,35.6195,35.501,35.5602,26700.0
2012-11-19 09:30:00,42.5,42.74,42.38,42.72,37000.0,35.9664,36.1695,35.8649,36.1526,37000.0
2012-11-19 10:00:00,42.74,42.74,42.38,42.43,15600.0,36.1695,36.1695,35.8649,35.9072,15600.0
2012-11-19 10:30:00,42.45,42.51,42.29,42.31,10100.0,35.9241,35.9749,35.7887,35.8056,10100.0
2012-11-19 11:00:00,42.35,42.44,42.26,42.43,16300.0,35.8395,35.9157,35.7633,35.9072,16300.0
2012-11-19 11:30:00,42.46,42.46,42.41,42.44,7500.0,35.9326,35.9326,35.8903,35.9157,7500.0
2012-11-19 12:00:00,42.46,42.49,42.34,42.35,13900.0,35.9326,35.958,35.831,35.8395,13900.0
2012-11-19 12:30:00,42.36,42.5,42.36,42.5,8800.0,35.848,35.9664,35.848,35.9664,8800.0
2012-11-19 13:00:00,42.48,42.67,42.48,42.64,17100.0,35.9495,36.1103,35.9495,36.0849,17100.0
2012-11-19 13:30:00,42.67,42.75,42.65,42.73,11700.0,36.1103,36.178,36.0934,36.1611,11700.0
2012-11-19 14:00:00,42.74,42.84,42.73,42.76,13400.0,36.1695,36.2542,36.1611,36.1865,13400.0
2012-11-19 14:30:00,42.78,42.85,42.68,42.72,14800.0,36.2034,36.2626,36.1188,36.1526,14800.0
2012-11-19 15:00:00,42.71,42.88,42.64,42.81,39400.0,36.1441,36.288,36.0849,36.2288,39400.0
2012-11-19 15:30:00,42.81,42.86,42.69,42.86,44200.0,36.2288,36.2711,36.1272,36.2711,44200.0
2012-11-20 09:30:00,42.84,42.95,42.7,42.93,6300.0,36.2542,36.3472,36.1357,36.3303,6300.0
2012-11-20 10:00:00,42.96,42.98,42.73,42.77,9700.0,36.3557,36.3726,36.1611,36.1949,9700.0
2012-11-20 10:30:00,42.77,42.92,42.77,42.86,6100.0,36.1949,36.3219,36.1949,36.2711,6100.0
2012-11-20 11:00:00,42.87,42.98,42.86,42.96,5700.0,36.2795,36.3726,36.2711,36.3557,5700.0
2012-11-20 11:30:00,42.96,43.0,42.9,42.98,14700.0,36.3557,36.3896,36.3049,36.3726,14700.0
2012-11-20 12:00:00,42.95,43.04,42.95,42.99,19600.0,36.3472,36.4234,36.3472,36.3811,19600.0
2012-11-20 12:30:00,42.98,43.03,42.97,43.02,6600.0,36.3726,36.415,36.3642,36.4065,6600.0
2012-11-20 13:00:00,43.0,43.01,42.93,42.97,19600.0,36.3896,36.398,36.3303,36.3642,19600.0
2012-11-20 13:30:00,42.97,43.06,42.96,43.04,7900.0,36.3642,36.4403,36.3557,36.4234,7900.0
2012-11-20 14:00:00,43.05,43.1,42.97,43.1,14100.0,36.4319,36.4742,36.3642,36.4742,14100.0
2012-11-20 14:30:00,43.1,43.12,43.03,43.11,9600.0,36.4742,36.4911,36.415,36.4827,9600.0
2012-11-20 15:00:00,43.1,43.18,42.97,43.0,38800.0,36.4742,36.5419,36.3642,36.3896,38800.0
2012-11-20 15:30:00,43.01,43.16,42.97,43.16,22300.0,36.398,36.525,36.3642,36.525,22300.0
2012-11-21 09:30:00,43.0,43.31,42.87,43.24,23400.0,36.3896,36.6519,36.2795,36.5927,23400.0
2012-11-21 10:00:00,43.27,43.37,43.15,43.36,17800.0,36.6181,36.7027,36.5165,36.6942,17800.0
2012-11-21 10:30:00,43.32,43.35,43.13,43.13,23100.0,36.6604,36.6858,36.4996,36.4996,23100.0
2012-11-21 11:00:00,43.13,43.36,43.13,43.21,12600.0,36.4996,36.6942,36.4996,36.5673,12600.0
2012-11-21 11:30:00,43.24,43.24,43.09,43.16,18600.0,36.5927,36.5927,36.4657,36.525,18600.0
2012-11-21 12:00:00,43.16,43.28,43.1,43.22,17800.0,36.525,36.6265,36.4742,36.5757,17800.0
2012-11-21 12:30:00,43.22,43.24,43.16,43.16,10000.0,36.5757,36.5927,36.525,36.525,10000.0
2012-11-21 13:00:00,43.16,43.17,43.11,43.11,13500.0,36.525,36.5334,36.4827,36.4827,13500.0
2012-11-21 13:30:00,43.12,43.17,43.09,43.12,19300.0,36.4911,36.5334,36.4657,36.4911,19300.0
2012-11-21 14:00:00,43.12,43.32,43.12,43.3,20400.0,36.4911,36.6604,36.4911,36.6434,20400.0
2012-11-21 14:30:00,43.31,43.35,43.22,43.22,19600.0,36.6519,36.6858,36.5757,36.5757,19600.0
2012-11-21 15:00:00,43.21,43.35,43.2,43.33,23800.0,36.5673,36.6858,36.5588,36.6688,23800.0
2012-11-21 15:30:00,43.33,43.35,43.27,43.31,40100.0,36.6688,36.6858,36.6181,36.6519,40100.0
2012-11-23 09:30:00,43.5,43.99,43.38,43.96,66500.0,36.8127,37.2274,36.7111,37.202,66500.0
2012-11-23 10:00:00,43.95,44.31,43.92,44.29,46500.0,37.1935,37.4982,37.1681,37.4812,46500.0
2012-11-23 10:30:00,44.29,44.29,44.04,44.11,39800.0,37.4812,37.4812,37.2697,37.3289,39800.0
2012-11-23 11:00:00,44.1,44.26,44.07,44.18,34600.0,37.3205,37.4559,37.2951,37.3882,34600.0
2012-11-23 11:30:00,44.18,44.21,44.08,44.11,26700.0,37.3882,37.4135,37.3035,37.3289,26700.0
2012-11-23 12:00:00,44.11,44.15,43.92,43.95,22100.0,37.3289,37.3628,37.1681,37.1935,22100.0
2012-11-23 12:30:00,43.97,44.17,43.92,44.17,32800.0,37.2104,37.3797,37.1681,37.3797,32800.0
2012-11-26 09:30:00,43.89,44.45,43.89,44.33,44800.0,37.1427,37.6167,37.1427,37.5151,44800.0
2012-11-26 10:00:00,44.3,44.3,43.97,44.13,33500.0,37.4897,37.4897,37.2104,37.3458,33500.0
2012-11-26 10:30:00,44.11,44.17,44.0,44.03,17600.0,37.3289,37.3797,37.2358,37.2612,17600.0
2012-11-26 11:00:00,44.02,44.03,43.62,43.62,20100.0,37.2528,37.2612,36.9142,36.9142,20100.0
2012-11-26 11:30:00,43.6,43.74,43.58,43.67,26200.0,36.8973,37.0158,36.8804,36.9566,26200.0
2012-11-26 12:00:00,43.66,43.7,43.56,43.57,40100.0,36.9481,36.982,36.8635,36.8719,40100.0
2012-11-26 12:30:00,43.57,43.61,43.49,43.57,21000.0,36.8719,36.9058,36.8042,36.8719,21000.0
2012-11-26 13:00:00,43.58,43.7,43.51,43.69,21000.0,36.8804,36.982,36.8212,36.9735,21000.0
2012-11-26 13:30:00,43.7,43.71,43.63,43.7,18600.0,36.982,36.9904,36.9227,36.982,18600.0
2012-11-26 14:00:00,43.66,43.68,43.58,43.65,13700.0,36.9481,36.965,36.8804,36.9396,13700.0
2012-11-26 14:30:00,43.63,43.75,43.61,43.74,19200.0,36.9227,37.0243,36.9058,37.0158,19200.0
2012-11-26 15:00:00,43.74,43.86,43.72,43.85,44600.0,37.0158,37.1174,36.9989,37.1089,44600.0
2012-11-26 15:30:00,43.85,43.91,43.76,43.88,57700.0,37.1089,37.1597,37.0327,37.1343,57700.0
2012-11-27 09:30:00,43.92,44.23,43.92,44.01,16600.0,37.1681,37.4305,37.1681,37.2443,16600.0
2012-11-27 10:00:00,43.98,44.05,43.85,43.86,22600.0,37.2189,37.2781,37.1089,37.1174,22600.0
2012-11-27 10:30:00,43.89,43.96,43.65,43.83,45000.0,37.1427,37.202,36.9396,37.092,45000.0
2012-11-27 11:00:00,43.85,44.04,43.85,44.04,25500.0,37.1089,37.2697,37.1089,37.2697,25500.0
2012-11-27 11:30:00,44.06,44.09,43.96,44.04,34800.0,37.2866,37.312,37.202,37.2697,34800.0
2012-11-27 12:00:00,44.02,44.06,43.99,44.03,11600.0,37.2528,37.2866,37.2274,37.2612,11600.0
2012-11-27 12:30:00,43.99,44.04,43.98,44.03,6300.0,37.2274,37.2697,37.2189,37.2612,6300.0
2012-11-27 13:00:00,44.03,44.07,44.0,44.01,16200.0,37.2612,37.2951,37.2358,37.2443,16200.0
2012-11-27 13:30:00,44.02,44.12,44.01,44.02,5500.0,37.2528,37.3374,37.2443,37.2528,5500.0
2012-11-27 14:00:00,44.01,44.11,43.98,44.01,18900.0,37.2443,37.3289,37.2189,37.2443,18900.0
2012-11-27 14:30:00,44.02,44.06,44.0,44.02,33700.0,37.2528,37.2866,37.2358,37.2528,33700.0
2012-11-27 15:00:00,44.04,44.09,44.0,44.08,29600.0,37.2697,37.312,37.2358,37.3035,29600.0
2012-11-27 15:30:00,44.09,44.11,44.0,44.04,99600.0,37.312,37.3289,37.2358,37.2697,99600.0
2012-11-28 09:30:00,43.71,44.11,43.53,44.09,83000.0,36.9904,37.3289,36.8381,37.312,83000.0
2012-11-28 10:00:00,44.07,44.18,43.88,44.11,58900.0,37.2951,37.3882,37.1343,37.3289,58900.0
2012-11-28 10:30:00,44.05,44.22,44.04,44.17,51400.0,37.2781,37.422,37.2697,37.3797,51400.0
2012-11-28 11:00:00,44.17,44.41,44.14,44.36,11100.0,37.3797,37.5828,37.3543,37.5405,11100.0
2012-11-28 11:30:00,44.38,44.38,44.24,44.27,12800.0,37.5574,37.5574,37.4389,37.4643,12800.0
2012-11-28 12:00:00,44.3,44.41,44.21,44.33,16900.0,37.4897,37.5828,37.4135,37.5151,16900.0
2012-11-28 12:30:00,44.37,44.4,44.28,44.35,5500.0,37.549,37.5743,37.4728,37.532,5500.0
2012-11-28 13:00:00,44.34,44.38,44.29,44.37,8100.0,37.5236,37.5574,37.4812,37.549,8100.0
2012-11-28 13:30:00,44.41,44.63,44.35,44.59,26800.0,37.5828,37.769,37.532,37.7351,26800.0
2012-11-28 14:00:00,44.58,44.58,44.42,44.46,8100.0,37.7267,37.7267,37.5913,37.6251,8100.0
2012-11-28 14:30:00,44.46,44.55,44.46,44.48,13900.0,37.6251,37.7013,37.6251,37.642,13900.0
2012-11-28 15:00:00,44.48,44.53,44.41,44.53,22400.0,37.642,37.6844,37.5828,37.6844,22400.0
2012-11-28 15:30:00,44.54,44.6,44.48,44.6,38200.0,37.6928,37.7436,37.642,37.7436,38200.0
2012-11-29 09:30:00,44.77,45.15,44.67,44.88,122400.0,37.8875,38.209,37.8028,37.9805,122400.0
2012-11-29 10:00:00,44.89,44.9,44.49,44.67,29800.0,37.989,37.9975,37.6505,37.8028,29800.0
2012-11-29 10:30:00,44.67,44.92,44.66,44.92,36900.0,37.8028,38.0144,37.7944,38.0144,36900.0
2012-11-29 11:00:00,44.93,45.0,44.82,44.9,13300.0,38.0229,38.0821,37.9298,37.9975,13300.0
2012-11-29 11:30:00,44.9,45.01,44.77,44.81,50100.0,37.9975,38.0906,37.8875,37.9213,50100.0
2012-11-29 12:00:00,44.84,45.04,44.81,45.0,55600.0,37.9467,38.116,37.9213,38.0821,55600.0
2012-11-29 12:30:00,45.0,45.04,44.88,44.88,19400.0,38.0821,38.116,37.9805,37.9805,19400.0
2012-11-29 13:00:00,44.89,44.97,44.83,44.86,17000.0,37.989,38.0567,37.9382,37.9636,17000.0
2012-11-29 13:30:00,44.85,44.94,44.82,44.86,32400.0,37.9552,38.0313,37.9298,37.9636,32400.0
2012-11-29 14:00:00,44.88,44.94,44.85,44.94,48400.0,37.9805,38.0313,37.9552,38.0313,48400.0
2012-11-29 14:30:00,44.91,45.13,44.91,45.1,25600.0,38.0059,38.1921,38.0059,38.1667,25600.0
2012-11-29 15:00:00,45.06,45.09,44.95,45.0,23600.0,38.1329,38.1583,38.0398,38.0821,23600.0
2012-11-29 15:30:00,45.0,45.05,44.95,45.03,71700.0,38.0821,38.1244,38.0398,38.1075,71700.0
2012-11-30 09:30:00,44.8,45.08,44.76,44.98,58300.0,37.9128,38.1498,37.879,38.0652,58300.0
2012-11-30 10:00:00,45.02,45.11,44.95,44.96,12200.0,38.099,38.1752,38.0398,38.0482,12200.0
2012-11-30 10:30:00,45.0,45.08,44.91,44.99,76700.0,38.0821,38.1498,38.0059,38.0736,76700.0
2012-11-30 11:00:00,44.98,45.04,44.91,45.0,48700.0,38.0652,38.116,38.0059,38.0821,48700.0
2012-11-30 11:30:00,44.96,44.97,44.84,44.85,22000.0,38.0482,38.0567,37.9467,37.9552,22000.0
2012-11-30 12:00:00,44.85,44.89,44.76,44.83,22300.0,37.9552,37.989,37.879,37.9382,22300.0
2012-11-30 12:30:00,44.85,44.87,44.75,44.84,27800.0,37.9552,37.9721,37.8705,37.9467,27800.0
2012-11-30 13:00:00,44.85,44.9,44.82,44.83,12600.0,37.9552,37.9975,37.9298,37.9382,12600.0
2012-11-30 13:30:00,44.82,44.87,44.78,44.8,16100.0,37.9298,37.9721,37.8959,37.9128,16100.0
2012-11-30 14:00:00,44.8,44.86,44.79,44.84,24400.0,37.9128,37.9636,37.9044,37.9467,24400.0
2012-11-30 14:30:00,44.83,44.83,44.7,44.78,40500.0,37.9382,37.9382,37.8282,37.8959,40500.0
2012-11-30 15:00:00,44.77,44.86,44.72,44.75,24200.0,37.8875,37.9636,37.8451,37.8705,24200.0
2012-11-30 15:30:00,44.75,44.98,44.73,44.92,158800.0,37.8705,38.0652,37.8536,38.0144,158800.0
2012-12-03 09:30:00,45.22,45.25,44.62,44.66,49700.0,38.2683,38.2937,37.7605,37.7944,49700.0
2012-12-03 10:00:00,44.6,44.91,44.54,44.9,24100.0,37.7436,38.0059,37.6928,37.9975,24100.0
2012-12-03 10:30:00,44.83,44.97,44.8,44.89,16800.0,37.9382,38.0567,37.9128,37.989,16800.0
2012-12-03 11:00:00,44.88,44.94,44.86,44.91,20900.0,37.9805,38.0313,37.9636,38.0059,20900.0
2012-12-03 11:30:00,44.91,44.94,44.87,44.91,22200.0,38.0059,38.0313,37.9721,38.0059,22200.0
2012-12-03 12:00:00,44.91,44.91,44.83,44.84,17900.0,38.0059,38.0059,37.9382,37.9467,17900.0
2012-12-03 12:30:00,44.84,44.85,44.73,44.76,19600.0,37.9467,37.9552,37.8536,37.879,19600.0
2012-12-03 13:00:00,44.73,44.77,44.64,44.65,13000.0,37.8536,37.8875,37.7774,37.7859,13000.0
2012-12-03 13:30:00,44.64,44.64,44.55,44.61,12600.0,37.7774,37.7774,37.7013,37.7521,12600.0
2012-12-03 14:00:00,44.6,44.74,44.6,44.65,13200.0,37.7436,37.8621,37.7436,37.7859,13200.0
2012-12-03 14:30:00,44.65,44.68,44.58,44.63,52700.0,37.7859,37.8113,37.7267,37.769,52700.0
2012-12-03 15:00:00,44.63,44.78,44.62,44.74,37600.0,37.769,37.8959,37.7605,37.8621,37600.0
2012-12-03 15:30:00,44.72,44.74,44.65,44.7,55100.0,37.8451,37.8621,37.7859,37.8282,55100.0
2012-12-04 09:30:00,44.68,45.0,44.66,44.74,35700.0,37.8113,38.0821,37.7944,37.8621,35700.0
2012-12-04 10:00:00,44.71,44.93,44.58,44.6,12000.0,37.8367,38.0229,37.7267,37.7436,12000.0
2012-12-04 10:30:00,44.63,44.74,44.62,44.7,9200.0,37.769,37.8621,37.7605,37.8282,9200.0
2012-12-04 11:00:00,44.69,44.72,44.58,44.65,10100.0,37.8198,37.8451,37.7267,37.7859,10100.0
2012-12-04 11:30:00,44.66,44.81,44.63,44.67,10700.0,37.7944,37.9213,37.769,37.8028,10700.0
2012-12-04 12:00:00,44.69,44.69,44.54,44.63,14800.0,37.8198,37.8198,37.6928,37.769,14800.0
2012-12-04 12:30:00,44.61,44.66,44.55,44.6,8500.0,37.7521,37.7944,37.7013,37.7436,8500.0
2012-12-04 13:00:00,44.57,44.72,44.56,44.72,7300.0,37.7182,37.8451,37.7097,37.8451,7300.0
2012-12-04 13:30:00,44.71,44.88,44.68,44.84,42000.0,37.8367,37.9805,37.8113,37.9467,42000.0
2012-12-04 14:00:00,44.84,44.84,44.75,44.75,33500.0,37.9467,37.9467,37.8705,37.8705,33500.0
2012-12-04 14:30:00,44.78,44.86,44.72,44.79,12600.0,37.8959,37.9636,37.8451,37.9044,12600.0
2012-12-04 15:00:00,44.78,44.81,44.75,44.78,27300.0,37.8959,37.9213,37.8705,37.8959,27300.0
2012-12-04 15:30:00,44.76,44.8,44.72,44.73,26500.0,37.879,37.9128,37.8451,37.8536,26500.0
2012-12-05 09:30:00,44.8,44.8,44.49,44.49,17700.0,37.9128,37.9128,37.6505,37.6505,17700.0
2012-12-05 10:00:00,44.55,44.78,44.49,44.65,10600.0,37.7013,37.8959,37.6505,37.7859,10600.0
2012-12-05 10:30:00,44.62,44.64,44.41,44.51,10300.0,37.7605,37.7774,37.5828,37.6674,10300.0
2012-12-05 11:00:00,44.5,44.69,44.46,44.65,105800.0,37.659,37.8198,37.6251,37.7859,105800.0
2012-12-05 11:30:00,44.65,44.9,44.61,44.85,14600.0,37.7859,37.9975,37.7521,37.9552,14600.0
2012-12-05 12:00:00,44.84,44.94,44.74,44.75,25200.0,37.9467,38.0313,37.8621,37.8705,25200.0
2012-12-05 12:30:00,44.77,44.87,44.77,44.84,18600.0,37.8875,37.9721,37.8875,37.9467,18600.0
2012-12-05 13:00:00,44.84,44.94,44.83,44.9,6300.0,37.9467,38.0313,37.9382,37.9975,6300.0
2012-12-05 13:30:00,44.9,44.93,44.87,44.88,11500.0,37.9975,38.0229,37.9721,37.9805,11500.0
2012-12-05 14:00:00,44.9,44.95,44.79,44.79,25100.0,37.9975,38.0398,37.9044,37.9044,25100.0
2012-12-05 14:30:00,44.83,44.87,44.78,44.85,16600.0,37.9382,37.9721,37.8959,37.9552,16600.0
2012-12-05 15:00:00,44.85,44.96,44.85,44.92,10800.0,37.9552,38.0482,37.9552,38.0144,10800.0
2012-12-05 15:30:00,44.92,44.94,44.81,44.83,32700.0,38.0144,38.0313,37.9213,37.9382,32700.0
2012-12-06 09:30:00,44.75,45.12,44.63,44.92,54700.0,37.8705,38.1837,37.769,38.0144,54700.0
2012-12-06 10:00:00,44.93,44.97,44.77,44.82,6200.0,38.0229,38.0567,37.8875,37.9298,6200.0
2012-12-06 10:30:00,44.79,44.95,44.75,44.94,16100.0,37.9044,38.0398,37.8705,38.0313,16100.0
2012-12-06 11:00:00,44.95,44.96,44.86,44.96,13800.0,38.0398,38.0482,37.9636,38.0482,13800.0
2012-12-06 11:30:00,44.96,45.06,44.91,44.91,9900.0,38.0482,38.1329,38.0059,38.0059,9900.0
2012-12-06 12:00:00,44.94,44.97,44.92,44.94,20100.0,38.0313,38.0567,38.0144,38.0313,20100.0
2012-12-06 12:30:00,44.94,44.98,44.93,44.93,14900.0,38.0313,38.0652,38.0229,38.0229,14900.0
2012-12-06 13:00:00,44.95,45.0,44.92,44.94,12200.0,38.0398,38.0821,38.0144,38.0313,12200.0
2012-12-06 13:30:00,44.93,44.96,44.85,44.9,15800.0,38.0229,38.0482,37.9552,37.9975,15800.0
2012-12-06 14:00:00,44.9,44.94,44.89,44.93,4900.0,37.9975,38.0313,37.989,38.0229,4900.0
2012-12-06 14:30:00,44.93,44.98,44.89,44.92,12400.0,38.0229,38.0652,37.989,38.0144,12400.0
2012-12-06 15:00:00,44.93,44.98,44.86,44.98,27500.0,38.0229,38.0652,37.9636,38.0652,27500.0
2012-12-06 15:30:00,44.99,45.08,44.94,45.06,41400.0,38.0736,38.1498,38.0313,38.1329,41400.0
2012-12-07 09:30:00,45.23,45.4,44.89,45.03,10600.0,38.2767,38.4206,37.989,38.1075,10600.0
2012-12-07 10:00:00,45.03,45.26,44.96,45.17,7100.0,38.1075,38.3021,38.0482,38.226,7100.0
2012-12-07 10:30:00,45.16,45.29,45.13,45.23,26100.0,38.2175,38.3275,38.1921,38.2767,26100.0
2012-12-07 11:00:00,45.23,45.28,45.15,45.21,16900.0,38.2767,38.3191,38.209,38.2598,16900.0
2012-12-07 11:30:00,45.21,45.26,45.17,45.21,22400.0,38.2598,38.3021,38.226,38.2598,22400.0
2012-12-07 12:00:00,45.19,45.33,45.19,45.25,7200.0,38.2429,38.3614,38.2429,38.2937,7200.0
2012-12-07 12:30:00,45.25,45.32,45.22,45.26,7100.0,38.2937,38.3529,38.2683,38.3021,7100.0
2012-12-07 13:00:00,45.27,45.31,45.24,45.29,4800.0,38.3106,38.3444,38.2852,38.3275,4800.0
2012-12-07 13:30:00,45.28,45.31,45.25,45.31,10500.0,38.3191,38.3444,38.2937,38.3444,10500.0
2012-12-07 14:00:00,45.3,45.32,45.28,45.3,8400.0,38.336,38.3529,38.3191,38.336,8400.0
2012-12-07 14:30:00,45.32,45.34,45.29,45.31,12600.0,38.3529,38.3698,38.3275,38.3444,12600.0
2012-12-07 15:00:00,45.31,45.36,45.29,45.36,27600.0,38.3444,38.3868,38.3275,38.3868,27600.0
2012-12-07 15:30:00,45.35,45.36,45.31,45.35,45200.0,38.3783,38.3868,38.3444,38.3783,45200.0
2012-12-10 09:30:00,45.41,45.69,45.33,45.69,20400.0,38.4291,38.666,38.3614,38.666,20400.0
2012-12-10 10:00:00,45.67,45.81,45.58,45.72,13400.0,38.6491,38.7676,38.5729,38.6914,13400.0
2012-12-10 10:30:00,45.73,45.86,45.6,45.83,35500.0,38.6999,38.8099,38.5899,38.7845,35500.0
2012-12-10 11:00:00,45.8,45.9,45.7,45.78,14200.0,38.7591,38.8437,38.6745,38.7422,14200.0
2012-12-10 11:30:00,45.77,45.84,45.75,45.79,8400.0,38.7337,38.793,38.7168,38.7507,8400.0
2012-12-10 12:00:00,45.79,45.95,45.79,45.93,14100.0,38.7507,38.8861,38.7507,38.8691,14100.0
2012-12-10 12:30:00,45.91,45.96,45.9,45.93,7400.0,38.8522,38.8945,38.8437,38.8691,7400.0
2012-12-10 13:00:00,45.94,45.94,45.8,45.82,15000.0,38.8776,38.8776,38.7591,38.776,15000.0
2012-12-10 13:30:00,45.79,45.79,45.71,45.76,8900.0,38.7507,38.7507,38.683,38.7253,8900.0
2012-12-10 14:00:00,45.76,45.86,45.71,45.83,16900.0,38.7253,38.8099,38.683,38.7845,16900.0
2012-12-10 14:30:00,45.84,45.84,45.7,45.81,18200.0,38.793,38.793,38.6745,38.7676,18200.0
2012-12-10 15:00:00,45.81,45.91,45.8,45.89,23200.0,38.7676,38.8522,38.7591,38.8353,23200.0
2012-12-10 15:30:00,45.89,45.96,45.83,45.9,57100.0,38.8353,38.8945,38.7845,38.8437,57100.0
2012-12-11 09:30:00,45.98,46.0,45.61,45.74,35800.0,38.9114,38.9284,38.5983,38.7083,35800.0
2012-12-11 10:00:00,45.74,45.82,45.61,45.71,28200.0,38.7083,38.776,38.5983,38.683,28200.0
2012-12-11 10:30:00,45.72,45.76,45.69,45.7,31200.0,38.6914,38.7253,38.666,38.6745,31200.0
2012-12-11 11:00:00,45.72,45.81,45.66,45.74,30800.0,38.6914,38.7676,38.6406,38.7083,30800.0
2012-12-11 11:30:00,45.74,45.81,45.71,45.8,24600.0,38.7083,38.7676,38.683,38.7591,24600.0
2012-12-11 12:00:00,45.79,45.8,45.69,45.74,20400.0,38.7507,38.7591,38.666,38.7083,20400.0
2012-12-11 12:30:00,45.75,45.88,45.74,45.85,16800.0,38.7168,38.8268,38.7083,38.8014,16800.0
2012-12-11 13:00:00,45.88,45.88,45.79,45.83,20800.0,38.8268,38.8268,38.7507,38.7845,20800.0
2012-12-11 13:30:00,45.83,45.88,45.82,45.85,63600.0,38.7845,38.8268,38.776,38.8014,63600.0
2012-12-11 14:00:00,45.85,45.96,45.83,45.95,27800.0,38.8014,38.8945,38.7845,38.8861,27800.0
2012-12-11 14:30:00,45.93,45.93,45.79,45.81,20000.0,38.8691,38.8691,38.7507,38.7676,20000.0
2012-12-11 15:00:00,45.8,45.9,45.79,45.9,62000.0,38.7591,38.8437,38.7507,38.8437,62000.0
2012-12-11 15:30:00,45.9,46.0,45.85,45.99,117600.0,38.8437,38.9284,38.8014,38.9199,117600.0
2012-12-12 09:30:00,45.31,45.9,44.86,45.58,104500.0,38.3444,38.8437,37.9636,38.5729,104500.0
2012-12-12 10:00:00,45.56,45.75,45.51,45.64,43100.0,38.556,38.7168,38.5137,38.6237,43100.0
2012-12-12 10:30:00,45.64,45.7,45.45,45.48,21400.0,38.6237,38.6745,38.4629,38.4883,21400.0
2012-12-12 11:00:00,45.47,45.57,45.46,45.48,22200.0,38.4798,38.5645,38.4714,38.4883,22200.0
2012-12-12 11:30:00,45.48,45.53,45.46,45.51,24400.0,38.4883,38.5306,38.4714,38.5137,24400.0
2012-12-12 12:00:00,45.52,45.55,45.5,45.51,24100.0,38.5222,38.5475,38.5052,38.5137,24100.0
2012-12-12 12:30:00,45.52,45.64,45.36,45.57,55200.0,38.5222,38.6237,38.3868,38.5645,55200.0
2012-12-12 13:00:00,45.6,45.63,45.51,45.55,17100.0,38.5899,38.6152,38.5137,38.5475,17100.0
2012-12-12 13:30:00,45.54,45.59,45.43,45.44,17700.0,38.5391,38.5814,38.446,38.4545,17700.0
2012-12-12 14:00:00,45.44,45.48,45.36,45.44,20700.0,38.4545,38.4883,38.3868,38.4545,20700.0
2012-12-12 14:30:00,45.45,45.62,45.44,45.61,38700.0,38.4629,38.6068,38.4545,38.5983,38700.0
2012-12-12 15:00:00,45.61,45.62,45.44,45.49,70700.0,38.5983,38.6068,38.4545,38.4968,70700.0
2012-12-12 15:30:00,45.49,45.49,45.39,45.49,81100.0,38.4968,38.4968,38.4121,38.4968,81100.0
2012-12-13 09:30:00,45.49,45.84,45.29,45.76,58600.0,38.4968,38.793,38.3275,38.7253,58600.0
2012-12-13 10:00:00,45.75,45.78,45.63,45.65,13900.0,38.7168,38.7422,38.6152,38.6322,13900.0
2012-12-13 10:30:00,45.65,45.65,45.29,45.32,19400.0,38.6322,38.6322,38.3275,38.3529,19400.0
2012-12-13 11:00:00,45.31,45.31,45.13,45.27,19400.0,38.3444,38.3444,38.1921,38.3106,19400.0
2012-12-13 11:30:00,45.25,45.26,45.1,45.16,26300.0,38.2937,38.3021,38.1667,38.2175,26300.0
2012-12-13 12:00:00,45.19,45.23,45.04,45.04,15000.0,38.2429,38.2767,38.116,38.116,15000.0
2012-12-13 12:30:00,45.05,45.09,45.02,45.09,12700.0,38.1244,38.1583,38.099,38.1583,12700.0
2012-12-13 13:00:00,45.07,45.1,45.0,45.01,10500.0,38.1413,38.1667,38.0821,38.0906,10500.0
2012-12-13 13:30:00,45.01,45.01,44.92,44.98,12200.0,38.0906,38.0906,38.0144,38.0652,12200.0
2012-12-13 14:00:00,44.95,44.95,44.81,44.89,20800.0,38.0398,38.0398,37.9213,37.989,20800.0
2012-12-13 14:30:00,44.91,44.94,44.84,44.94,16500.0,38.0059,38.0313,37.9467,38.0313,16500.0
2012-12-13 15:00:00,44.95,45.01,44.93,44.99,28700.0,38.0398,38.0906,38.0229,38.0736,28700.0
2012-12-13 15:30:00,45.0,45.12,44.95,45.07,76900.0,38.0821,38.1837,38.0398,38.1413,76900.0
2012-12-14 09:30:00,44.89,45.41,44.46,45.29,21300.0,37.989,38.4291,37.6251,38.3275,21300.0
2012-12-14 10:00:00,45.33,45.37,45.12,45.22,21500.0,38.3614,38.3952,38.1837,38.2683,21500.0
2012-12-14 10:30:00,45.17,45.22,45.13,45.15,10100.0,38.226,38.2683,38.1921,38.209,10100.0
2012-12-14 11:00:00,45.15,45.31,45.15,45.28,11900.0,38.209,38.3444,38.209,38.3191,11900.0
2012-12-14 11:30:00,45.27,45.41,45.27,45.32,13000.0,38.3106,38.4291,38.3106,38.3529,13000.0
2012-12-14 12:00:00,45.33,45.42,45.32,45.39,6900.0,38.3614,38.4375,38.3529,38.4121,6900.0
2012-12-14 12:30:00,45.38,45.39,45.29,45.31,26900.0,38.4037,38.4121,38.3275,38.3444,26900.0
2012-12-14 13:00:00,45.29,45.31,45.18,45.2,9700.0,38.3275,38.3444,38.2344,38.2514,9700.0
2012-12-14 13:30:00,45.19,45.22,45.11,45.17,12900.0,38.2429,38.2683,38.1752,38.226,12900.0
2012-12-14 14:00:00,45.14,45.19,45.09,45.16,23700.0,38.2006,38.2429,38.1583,38.2175,23700.0
2012-12-14 14:30:00,45.11,45.11,45.02,45.04,20100.0,38.1752,38.1752,38.099,38.116,20100.0
2012-12-14 15:00:00,45.05,45.08,44.94,44.95,23200.0,38.1244,38.1498,38.0313,38.0398,23200.0
2012-12-14 15:30:00,44.95,45.03,44.92,45.0,57600.0,38.0398,38.1075,38.0144,38.0821,57600.0
2012-12-17 09:30:00,44.99,45.24,44.83,45.01,27800.0,38.0736,38.2852,37.9382,38.0906,27800.0
2012-12-17 10:00:00,45.03,45.16,45.03,45.16,20300.0,38.1075,38.2175,38.1075,38.2175,20300.0
2012-12-17 10:30:00,45.15,45.24,45.15,45.17,11100.0,38.209,38.2852,38.209,38.226,11100.0
2012-12-17 11:00:00,45.18,45.32,45.17,45.29,9700.0,38.2344,38.3529,38.226,38.3275,9700.0
2012-12-17 11:30:00,45.32,45.4,45.17,45.2,19000.0,38.3529,38.4206,38.226,38.2514,19000.0
2012-12-17 12:00:00,45.21,45.36,45.17,45.31,7700.0,38.2598,38.3868,38.226,38.3444,7700.0
2012-12-17 12:30:00,45.31,45.32,45.2,45.21,4700.0,38.3444,38.3529,38.2514,38.2598,4700.0
2012-12-17 13:00:00,45.22,45.26,45.19,45.22,6000.0,38.2683,38.3021,38.2429,38.2683,6000.0
2012-12-17 13:30:00,45.23,45.24,45.16,45.16,8700.0,38.2767,38.2852,38.2175,38.2175,8700.0
2012-12-17 14:00:00,45.2,45.25,45.13,45.15,15200.0,38.2514,38.2937,38.1921,38.209,15200.0
2012-12-17 14:30:00,45.14,45.21,45.06,45.09,21000.0,38.2006,38.2598,38.1329,38.1583,21000.0
2012-12-17 15:00:00,45.11,45.23,45.1,45.23,14400.0,38.1752,38.2767,38.1667,38.2767,14400.0
2012-12-17 15:30:00,45.23,45.36,45.2,45.36,40700.0,38.2767,38.3868,38.2514,38.3868,40700.0
2012-12-18 09:30:00,45.38,45.64,45.25,45.45,27600.0,38.4037,38.6237,38.2937,38.4629,27600.0
2012-12-18 10:00:00,45.49,45.54,45.41,45.48,37100.0,38.4968,38.5391,38.4291,38.4883,37100.0
2012-12-18 10:30:00,45.47,45.51,45.39,45.48,85300.0,38.4798,38.5137,38.4121,38.4883,85300.0
2012-12-18 11:00:00,45.48,45.6,45.46,45.56,26100.0,38.4883,38.5899,38.4714,38.556,26100.0
2012-12-18 11:30:00,45.56,45.68,45.55,45.66,7700.0,38.556,38.6576,38.5475,38.6406,7700.0
2012-12-18 12:00:00,45.66,45.68,45.62,45.64,8600.0,38.6406,38.6576,38.6068,38.6237,8600.0
2012-12-18 12:30:00,45.63,45.76,45.62,45.75,10000.0,38.6152,38.7253,38.6068,38.7168,10000.0
2012-12-18 13:00:00,45.76,45.79,45.72,45.76,8500.0,38.7253,38.7507,38.6914,38.7253,8500.0
2012-12-18 13:30:00,45.73,45.86,45.73,45.85,13900.0,38.6999,38.8099,38.6999,38.8014,13900.0
2012-12-18 14:00:00,45.84,45.93,45.84,45.87,7900.0,38.793,38.8691,38.793,38.8184,7900.0
2012-12-18 14:30:00,45.87,45.93,45.85,45.91,6600.0,38.8184,38.8691,38.8014,38.8522,6600.0
2012-12-18 15:00:00,45.89,45.97,45.88,45.88,13100.0,38.8353,38.903,38.8268,38.8268,13100.0
2012-12-18 15:30:00,45.9,46.0,45.83,46.0,67700.0,38.8437,38.9284,38.7845,38.9284,67700.0
2012-12-19 09:30:00,45.99,46.0,45.65,45.79,27100.0,38.9199,38.9284,38.6322,38.7507,27100.0
2012-12-19 10:00:00,45.77,45.99,45.74,45.97,28600.0,38.7337,38.9199,38.7083,38.903,28600.0
2012-12-19 10:30:00,45.97,46.17,45.97,46.1,14600.0,38.903,39.0722,38.903,39.013,14600.0
2012-12-19 11:00:00,46.06,46.15,46.05,46.08,8500.0,38.9791,39.0553,38.9707,38.9961,8500.0
2012-12-19 11:30:00,46.11,46.23,46.11,46.12,8600.0,39.0215,39.123,39.0215,39.0299,8600.0
2012-12-19 12:00:00,46.13,46.22,46.04,46.2,13100.0,39.0384,39.1145,38.9622,39.0976,13100.0
2012-12-19 12:30:00,46.2,46.22,46.08,46.1,15000.0,39.0976,39.1145,38.9961,39.013,15000.0
2012-12-19 13:00:00,46.12,46.13,46.0,46.05,13000.0,39.0299,39.0384,38.9284,38.9707,13000.0
2012-12-19 13:30:00,46.06,46.07,45.93,46.02,7400.0,38.9791,38.9876,38.8691,38.9453,7400.0
2012-12-19 14:00:00,46.03,46.07,45.97,46.02,17100.0,38.9538,38.9876,38.903,38.9453,17100.0
2012-12-19 14:30:00,46.02,46.06,45.97,46.0,75600.0,38.9453,38.9791,38.903,38.9284,75600.0
2012-12-19 15:00:00,45.99,46.09,45.95,46.09,39600.0,38.9199,39.0045,38.8861,39.0045,39600.0
2012-12-19 15:30:00,46.09,46.13,45.9,46.02,62600.0,39.0045,39.0384,38.8437,38.9453,62600.0
2012-12-20 09:30:00,46.0,46.34,45.91,45.94,25600.0,38.9284,39.2161,38.8522,38.8776,25600.0
2012-12-20 10:00:00,45.97,46.13,45.92,45.99,16300.0,38.903,39.0384,38.8607,38.9199,16300.0
2012-12-20 10:30:00,46.0,46.12,45.98,46.1,11200.0,38.9284,39.0299,38.9114,39.013,11200.0
2012-12-20 11:00:00,46.07,46.17,46.03,46.04,18100.0,38.9876,39.0722,38.9538,38.9622,18100.0
2012-12-20 11:30:00,46.02,46.08,45.92,45.92,11500.0,38.9453,38.9961,38.8607,38.8607,11500.0
2012-12-20 12:00:00,45.95,46.17,45.94,46.16,12800.0,38.8861,39.0722,38.8776,39.0638,12800.0
2012-12-20 12:30:00,46.14,46.16,46.1,46.15,8800.0,39.0468,39.0638,39.013,39.0553,8800.0
2012-12-20 13:00:00,46.11,46.21,46.07,46.21,14900.0,39.0215,39.1061,38.9876,39.1061,14900.0
2012-12-20 13:30:00,46.2,46.27,46.16,46.26,16100.0,39.0976,39.1569,39.0638,39.1484,16100.0
2012-12-20 14:00:00,46.27,46.34,46.25,46.34,42900.0,39.1569,39.2161,39.1399,39.2161,42900.0
2012-12-20 14:30:00,46.34,46.45,46.33,46.43,23700.0,39.2161,39.3092,39.2076,39.2923,23700.0
2012-12-20 15:00:00,46.43,46.43,46.29,46.32,27900.0,39.2923,39.2923,39.1738,39.1992,27900.0
2012-12-20 15:30:00,46.31,46.46,46.28,46.46,73500.0,39.1907,39.3177,39.1653,39.3177,73500.0
2012-12-21 09:30:00,45.88,46.27,45.71,46.04,215400.0,38.8268,39.1569,38.683,38.9622,215400.0
2012-12-21 10:00:00,46.06,46.19,45.8,46.19,16600.0,38.9791,39.0892,38.7591,39.0892,16600.0
2012-12-21 10:30:00,46.2,46.3,46.15,46.25,21000.0,39.0976,39.1822,39.0553,39.1399,21000.0
2012-12-21 11:00:00,46.24,46.24,46.08,46.2,15100.0,39.1315,39.1315,38.9961,39.0976,15100.0
2012-12-21 11:30:00,46.21,46.21,46.12,46.19,22100.0,39.1061,39.1061,39.0299,39.0892,22100.0
2012-12-21 12:00:00,46.17,46.23,46.16,46.18,20400.0,39.0722,39.123,39.0638,39.0807,20400.0
2012-12-21 12:30:00,46.18,46.31,46.17,46.28,18900.0,39.0807,39.1907,39.0722,39.1653,18900.0
2012-12-21 13:00:00,46.29,46.3,46.16,46.23,19400.0,39.1738,39.1822,39.0638,39.123,19400.0
2012-12-21 13:30:00,46.25,46.35,46.2,46.22,23600.0,39.1399,39.2246,39.0976,39.1145,23600.0
2012-12-21 14:00:00,46.24,46.3,46.2,46.2,20900.0,39.1315,39.1822,39.0976,39.0976,20900.0
2012-12-21 14:30:00,46.2,46.23,46.18,46.19,22600.0,39.0976,39.123,39.0807,39.0892,22600.0
2012-12-21 15:00:00,46.2,46.26,46.17,46.25,50900.0,39.0976,39.1484,39.0722,39.1399,50900.0
2012-12-21 15:30:00,46.25,46.37,46.21,46.3,77100.0,39.1399,39.2415,39.1061,39.1822,77100.0
2012-12-24 09:30:00,46.25,46.28,46.0,46.28,19000.0,39.1399,39.1653,38.9284,39.1653,19000.0
2012-12-24 10:00:00,46.27,46.41,46.26,46.32,21200.0,39.1569,39.2753,39.1484,39.1992,21200.0
2012-12-24 10:30:00,46.33,46.39,46.25,46.26,9100.0,39.2076,39.2584,39.1399,39.1484,9100.0
2012-12-24 11:00:00,46.25,46.31,46.25,46.26,7900.0,39.1399,39.1907,39.1399,39.1484,7900.0
2012-12-24 11:30:00,46.27,46.29,46.21,46.24,10300.0,39.1569,39.1738,39.1061,39.1315,10300.0
2012-12-24 12:00:00,46.24,46.25,46.14,46.17,9200.0,39.1315,39.1399,39.0468,39.0722,9200.0
2012-12-24 12:30:00,46.18,46.26,46.16,46.17,19600.0,39.0807,39.1484,39.0638,39.0722,19600.0
2012-12-26 09:30:00,46.23,46.39,46.11,46.18,7700.0,39.123,39.2584,39.0215,39.0807,7700.0
2012-12-26 10:00:00,46.25,46.25,46.16,46.25,6700.0,39.1399,39.1399,39.0638,39.1399,6700.0
2012-12-26 10:30:00,46.25,46.28,46.2,46.23,11600.0,39.1399,39.1653,39.0976,39.123,11600.0
2012-12-26 11:00:00,46.23,46.29,46.2,46.21,23800.0,39.123,39.1738,39.0976,39.1061,23800.0
2012-12-26 11:30:00,46.2,46.28,46.18,46.27,11700.0,39.0976,39.1653,39.0807,39.1569,11700.0
2012-12-26 12:00:00,46.27,46.27,46.23,46.23,12200.0,39.1569,39.1569,39.123,39.123,12200.0
2012-12-26 12:30:00,46.23,46.25,46.19,46.25,9400.0,39.123,39.1399,39.0892,39.1399,9400.0
2012-12-26 13:00:00,46.24,46.25,46.2,46.24,8700.0,39.1315,39.1399,39.0976,39.1315,8700.0
2012-12-26 13:30:00,46.24,46.27,46.18,46.22,11000.0,39.1315,39.1569,39.0807,39.1145,11000.0
2012-12-26 14:00:00,46.2,46.31,46.19,46.27,13100.0,39.0976,39.1907,39.0892,39.1569,13100.0
2012-12-26 14:30:00,46.26,46.41,46.26,46.34,49800.0,39.1484,39.2753,39.1484,39.2161,49800.0
2012-12-26 15:00:00,46.34,46.36,46.27,46.27,15400.0,39.2161,39.233,39.1569,39.1569,15400.0
2012-12-26 15:30:00,46.27,46.27,46.11,46.16,71200.0,39.1569,39.1569,39.0215,39.0638,71200.0
2012-12-27 09:30:00,46.17,46.32,46.13,46.13,23100.0,39.0722,39.1992,39.0384,39.0384,23100.0
2012-12-27 10:00:00,46.08,46.21,45.91,45.91,7300.0,38.9961,39.1061,38.8522,38.8522,7300.0
2012-12-27 10:30:00,45.91,46.06,45.88,46.01,12700.0,38.8522,38.9791,38.8268,38.9368,12700.0
2012-12-27 11:00:00,45.99,46.03,45.95,45.95,11200.0,38.9199,38.9538,38.8861,38.8861,11200.0
2012-12-27 11:30:00,45.95,45.98,45.87,45.91,11200.0,38.8861,38.9114,38.8184,38.8522,11200.0
2012-12-27 12:00:00,45.93,45.95,45.82,45.82,5700.0,38.8691,38.8861,38.776,38.776,5700.0
2012-12-27 12:30:00,45.82,45.86,45.75,45.83,15800.0,38.776,38.8099,38.7168,38.7845,15800.0
2012-12-27 13:00:00,45.82,45.97,45.8,45.88,7600.0,38.776,38.903,38.7591,38.8268,7600.0
2012-12-27 13:30:00,45.88,45.89,45.83,45.85,5300.0,38.8268,38.8353,38.7845,38.8014,5300.0
2012-12-27 14:00:00,45.86,45.87,45.78,45.82,8000.0,38.8099,38.8184,38.7422,38.776,8000.0
2012-12-27 14:30:00,45.8,46.01,45.75,45.99,14100.0,38.7591,38.9368,38.7168,38.9199,14100.0
2012-12-27 15:00:00,46.0,46.16,45.96,46.12,10400.0,38.9284,39.0638,38.8945,39.0299,10400.0
2012-12-27 15:30:00,46.12,46.16,46.07,46.13,39000.0,39.0299,39.0638,38.9876,39.0384,39000.0
2012-12-28 09:30:00,45.69,46.1,45.67,45.98,32300.0,38.666,39.013,38.6491,38.9114,32300.0
2012-12-28 10:00:00,45.98,46.1,45.9,46.05,14200.0,38.9114,39.013,38.8437,38.9707,14200.0
2012-12-28 10:30:00,46.09,46.26,46.08,46.15,11800.0,39.0045,39.1484,38.9961,39.0553,11800.0
2012-12-28 11:00:00,46.13,46.19,46.04,46.04,6900.0,39.0384,39.0892,38.9622,38.9622,6900.0
2012-12-28 11:30:00,46.02,46.09,46.02,46.07,6100.0,38.9453,39.0045,38.9453,38.9876,6100.0
2012-12-28 12:00:00,46.07,46.15,46.03,46.14,11600.0,38.9876,39.0553,38.9538,39.0468,11600.0
2012-12-28 12:30:00,46.16,46.18,46.1,46.13,4900.0,39.0638,39.0807,39.013,39.0384,4900.0
2012-12-28 13:00:00,46.14,46.22,46.11,46.22,6200.0,39.0468,39.1145,39.0215,39.1145,6200.0
2012-12-28 13:30:00,46.21,46.31,46.2,46.25,9600.0,39.1061,39.1907,39.0976,39.1399,9600.0
2012-12-28 14:00:00,46.25,46.33,46.23,46.26,17200.0,39.1399,39.2076,39.123,39.1484,17200.0
2012-12-28 14:30:00,46.25,46.28,46.16,46.25,28200.0,39.1399,39.1653,39.0638,39.1399,28200.0
2012-12-28 15:00:00,46.25,46.28,46.17,46.19,13400.0,39.1399,39.1653,39.0722,39.0892,13400.0
2012-12-28 15:30:00,46.2,46.22,45.83,45.92,54900.0,39.0976,39.1145,38.7845,38.8607,54900.0
2012-12-31 09:30:00,45.86,46.14,45.75,46.13,8400.0,38.8099,39.0468,38.7168,39.0384,8400.0
2012-12-31 10:00:00,46.15,46.4,46.07,46.31,11000.0,39.0553,39.2669,38.9876,39.1907,11000.0
2012-12-31 10:30:00,46.34,46.37,46.22,46.31,9500.0,39.2161,39.2415,39.1145,39.1907,9500.0
2012-12-31 11:00:00,46.3,46.49,46.3,46.43,7700.0,39.1822,39.343,39.1822,39.2923,7700.0
2012-12-31 11:30:00,46.45,46.5,46.43,46.47,6000.0,39.3092,39.3515,39.2923,39.3261,6000.0
2012-12-31 12:00:00,46.5,46.52,46.4,46.4,9900.0,39.3515,39.3684,39.2669,39.2669,9900.0
2012-12-31 12:30:00,46.45,46.52,46.39,46.42,20800.0,39.3092,39.3684,39.2584,39.2838,20800.0
2012-12-31 13:00:00,46.43,46.48,46.34,46.45,12700.0,39.2923,39.3346,39.2161,39.3092,12700.0
2012-12-31 13:30:00,46.45,46.49,46.14,46.33,10000.0,39.3092,39.343,39.0468,39.2076,10000.0
2012-12-31 14:00:00,46.3,46.43,46.25,46.42,6800.0,39.1822,39.2923,39.1399,39.2838,6800.0
2012-12-31 14:30:00,46.42,46.67,46.4,46.64,13200.0,39.2838,39.4954,39.2669,39.47,13200.0
2012-12-31 15:00:00,46.64,46.69,46.36,46.39,31000.0,39.47,39.5123,39.233,39.2584,31000.0
2012-12-31 15:30:00,46.37,46.56,46.36,46.55,73900.0,39.2415,39.4023,39.233,39.3938,73900.0
2013-01-02 09:30:00,47.51,47.98,47.51,47.91,17700.0,40.2062,40.604,40.2062,40.5447,17700.0
2013-01-02 10:00:00,47.92,47.99,47.81,47.98,12100.0,40.5532,40.6124,40.4601,40.604,12100.0
2013-01-02 10:30:00,47.95,47.95,47.81,47.81,5600.0,40.5786,40.5786,40.4601,40.4601,5600.0
2013-01-02 11:00:00,47.82,47.83,47.63,47.67,12600.0,40.4686,40.477,40.3078,40.3416,12600.0
2013-01-02 11:30:00,47.68,47.7,47.58,47.62,8600.0,40.3501,40.367,40.2655,40.2993,8600.0
2013-01-02 12:00:00,47.62,47.62,47.43,47.54,23200.0,40.2993,40.2993,40.1385,40.2316,23200.0
2013-01-02 12:30:00,47.55,47.62,47.51,47.62,12000.0,40.2401,40.2993,40.2062,40.2993,12000.0
2013-01-02 13:00:00,47.64,47.68,47.61,47.64,8800.0,40.3162,40.3501,40.2909,40.3162,8800.0
2013-01-02 13:30:00,47.63,47.74,47.63,47.73,11100.0,40.3078,40.4009,40.3078,40.3924,11100.0
2013-01-02 14:00:00,47.73,47.79,47.68,47.79,19400.0,40.3924,40.4432,40.3501,40.4432,19400.0
2013-01-02 14:30:00,47.78,47.78,47.54,47.56,17000.0,40.4347,40.4347,40.2316,40.2485,17000.0
2013-01-02 15:00:00,47.57,47.72,47.56,47.71,38500.0,40.257,40.384,40.2485,40.3755,38500.0
2013-01-02 15:30:00,47.71,47.94,47.68,47.94,54100.0,40.3755,40.5701,40.3501,40.5701,54100.0
2013-01-03 09:30:00,47.81,48.26,47.7,48.2,19000.0,40.4601,40.8409,40.367,40.7902,19000.0
2013-01-03 10:00:00,48.11,48.12,47.94,47.96,28000.0,40.714,40.7225,40.5701,40.5871,28000.0
2013-01-03 10:30:00,47.96,48.09,47.95,48.05,14500.0,40.5871,40.6971,40.5786,40.6632,14500.0
2013-01-03 11:00:00,48.06,48.1,48.01,48.08,7800.0,40.6717,40.7055,40.6294,40.6886,7800.0
2013-01-03 11:30:00,48.1,48.33,48.1,48.32,8900.0,40.7055,40.9002,40.7055,40.8917,8900.0
2013-01-03 12:00:00,48.33,48.5,48.33,48.46,13000.0,40.9002,41.044,40.9002,41.0102,13000.0
2013-01-03 12:30:00,48.47,48.48,48.34,48.36,12800.0,41.0187,41.0271,40.9086,40.9256,12800.0
2013-01-03 13:00:00,48.37,48.38,48.29,48.29,18800.0,40.934,40.9425,40.8663,40.8663,18800.0
2013-01-03 13:30:00,48.31,48.45,48.3,48.43,14600.0,40.8832,41.0017,40.8748,40.9848,14600.0
2013-01-03 14:00:00,48.42,48.42,48.17,48.26,41100.0,40.9763,40.9763,40.7648,40.8409,41100.0
2013-01-03 14:30:00,48.25,48.33,48.14,48.29,34900.0,40.8325,40.9002,40.7394,40.8663,34900.0
2013-01-03 15:00:00,48.3,48.31,48.05,48.06,29600.0,40.8748,40.8832,40.6632,40.6717,29600.0
2013-01-03 15:30:00,48.05,48.12,47.97,48.06,151800.0,40.6632,40.7225,40.5955,40.6717,151800.0
2013-01-04 09:30:00,48.23,48.23,47.84,48.0,24700.0,40.8155,40.8155,40.4855,40.6209,24700.0
2013-01-04 10:00:00,48.03,48.17,47.95,48.14,15800.0,40.6463,40.7648,40.5786,40.7394,15800.0
2013-01-04 10:30:00,48.12,48.12,47.92,47.92,7300.0,40.7225,40.7225,40.5532,40.5532,7300.0
2013-01-04 11:00:00,47.95,48.02,47.87,47.87,7900.0,40.5786,40.6378,40.5109,40.5109,7900.0
2013-01-04 11:30:00,47.87,48.03,47.87,47.97,9800.0,40.5109,40.6463,40.5109,40.5955,9800.0
2013-01-04 12:00:00,47.98,48.0,47.93,48.0,7400.0,40.604,40.6209,40.5617,40.6209,7400.0
2013-01-04 12:30:00,48.0,48.0,47.94,47.95,6000.0,40.6209,40.6209,40.5701,40.5786,6000.0
2013-01-04 13:00:00,47.95,47.96,47.86,47.94,13900.0,40.5786,40.5871,40.5024,40.5701,13900.0
2013-01-04 13:30:00,47.93,47.96,47.88,47.9,11900.0,40.5617,40.5871,40.5194,40.5363,11900.0
2013-01-04 14:00:00,47.92,47.96,47.92,47.95,17400.0,40.5532,40.5871,40.5532,40.5786,17400.0
2013-01-04 14:30:00,47.95,48.03,47.95,48.02,29700.0,40.5786,40.6463,40.5786,40.6378,29700.0
2013-01-04 15:00:00,48.03,48.04,47.97,47.98,27000.0,40.6463,40.6548,40.5955,40.604,27000.0
2013-01-04 15:30:00,47.99,48.13,47.98,48.1,51900.0,40.6124,40.7309,40.604,40.7055,51900.0
2013-01-07 09:30:00,47.96,48.12,47.84,48.05,9800.0,40.5871,40.7225,40.4855,40.6632,9800.0
2013-01-07 10:00:00,48.03,48.07,47.91,47.96,10900.0,40.6463,40.6801,40.5447,40.5871,10900.0
2013-01-07 10:30:00,47.97,48.08,47.97,48.05,13000.0,40.5955,40.6886,40.5955,40.6632,13000.0
2013-01-07 11:00:00,48.04,48.09,48.04,48.08,13100.0,40.6548,40.6971,40.6548,40.6886,13100.0
2013-01-07 11:30:00,48.08,48.08,47.96,48.0,11700.0,40.6886,40.6886,40.5871,40.6209,11700.0
2013-01-07 12:00:00,47.98,48.1,47.94,48.1,16900.0,40.604,40.7055,40.5701,40.7055,16900.0
2013-01-07 12:30:00,48.1,48.19,48.1,48.17,15100.0,40.7055,40.7817,40.7055,40.7648,15100.0
2013-01-07 13:00:00,48.17,48.21,48.15,48.21,15200.0,40.7648,40.7986,40.7478,40.7986,15200.0
2013-01-07 13:30:00,48.2,48.23,48.15,48.22,19700.0,40.7902,40.8155,40.7478,40.8071,19700.0
2013-01-07 14:00:00,48.23,48.38,48.23,48.37,32000.0,40.8155,40.9425,40.8155,40.934,32000.0
2013-01-07 14:30:00,48.37,48.48,48.36,48.46,39700.0,40.934,41.0271,40.9256,41.0102,39700.0
2013-01-07 15:00:00,48.45,48.49,48.37,48.49,51300.0,41.0017,41.0356,40.934,41.0356,51300.0
2013-01-07 15:30:00,48.48,48.49,48.33,48.38,58800.0,41.0271,41.0356,40.9002,40.9425,58800.0
2013-01-08 09:30:00,48.39,48.61,48.31,48.49,20600.0,40.951,41.1371,40.8832,41.0356,20600.0
2013-01-08 10:00:00,48.52,48.52,48.28,48.29,13700.0,41.061,41.061,40.8579,40.8663,13700.0
2013-01-08 10:30:00,48.26,48.26,48.08,48.09,9700.0,40.8409,40.8409,40.6886,40.6971,9700.0
2013-01-08 11:00:00,48.09,48.09,47.92,47.93,7600.0,40.6971,40.6971,40.5532,40.5617,7600.0
2013-01-08 11:30:00,47.92,47.93,47.88,47.93,5600.0,40.5532,40.5617,40.5194,40.5617,5600.0
2013-01-08 12:00:00,47.95,48.05,47.95,48.0,6600.0,40.5786,40.6632,40.5786,40.6209,6600.0
2013-01-08 12:30:00,48.0,48.03,47.89,47.89,5600.0,40.6209,40.6463,40.5278,40.5278,5600.0
2013-01-08 13:00:00,47.89,48.07,47.89,48.07,6500.0,40.5278,40.6801,40.5278,40.6801,6500.0
2013-01-08 13:30:00,48.06,48.12,48.01,48.04,5900.0,40.6717,40.7225,40.6294,40.6548,5900.0
2013-01-08 14:00:00,48.06,48.11,48.0,48.03,6500.0,40.6717,40.714,40.6209,40.6463,6500.0
2013-01-08 14:30:00,48.04,48.04,47.96,47.99,7000.0,40.6548,40.6548,40.5871,40.6124,7000.0
2013-01-08 15:00:00,47.99,48.19,47.98,48.14,17800.0,40.6124,40.7817,40.604,40.7394,17800.0
2013-01-08 15:30:00,48.13,48.17,48.01,48.09,33200.0,40.7309,40.7648,40.6294,40.6971,33200.0
2013-01-09 09:30:00,48.19,48.23,47.95,48.05,17900.0,40.951,40.985,40.7471,40.8321,17900.0
2013-01-09 10:00:00,48.05,48.19,48.03,48.12,31000.0,40.8321,40.951,40.8151,40.8915,31000.0
2013-01-09 10:30:00,48.17,48.19,47.96,48.11,42600.0,40.934,40.951,40.7556,40.883,42600.0
2013-01-09 11:00:00,48.1,48.18,48.01,48.15,23800.0,40.8745,40.9425,40.7981,40.917,23800.0
2013-01-09 11:30:00,48.16,48.29,48.15,48.25,9300.0,40.9255,41.036,40.917,41.002,9300.0
2013-01-09 12:00:00,48.26,48.26,48.17,48.18,10700.0,41.0105,41.0105,40.934,40.9425,10700.0
2013-01-09 12:30:00,48.17,48.19,48.1,48.13,7400.0,40.934,40.951,40.8745,40.9,7400.0
2013-01-09 13:00:00,48.16,48.21,48.14,48.2,7300.0,40.9255,40.968,40.9085,40.9595,7300.0
2013-01-09 13:30:00,48.21,48.22,48.14,48.21,10900.0,40.968,40.9765,40.9085,40.968,10900.0
2013-01-09 14:00:00,48.19,48.21,48.12,48.13,17300.0,40.951,40.968,40.8915,40.9,17300.0
2013-01-09 14:30:00,48.15,48.18,48.08,48.11,24800.0,40.917,40.9425,40.8575,40.883,24800.0
2013-01-09 15:00:00,48.11,48.18,48.1,48.16,18600.0,40.883,40.9425,40.8745,40.9255,18600.0
2013-01-09 15:30:00,48.17,48.18,48.11,48.17,38300.0,40.934,40.9425,40.883,40.934,38300.0
2013-01-10 09:30:00,48.48,48.53,47.9,47.98,29700.0,41.1975,41.2399,40.7046,40.7726,29700.0
2013-01-10 10:00:00,47.96,48.01,47.79,47.98,50100.0,40.7556,40.7981,40.6111,40.7726,50100.0
2013-01-10 10:30:00,47.97,47.97,47.72,47.78,31100.0,40.7641,40.7641,40.5516,40.6026,31100.0
2013-01-10 11:00:00,47.78,47.78,47.57,47.69,31700.0,40.6026,40.6026,40.4242,40.5261,31700.0
2013-01-10 11:30:00,47.7,47.81,47.6,47.63,33200.0,40.5346,40.6281,40.4496,40.4751,33200.0
2013-01-10 12:00:00,47.63,47.68,47.62,47.66,36900.0,40.4751,40.5176,40.4666,40.5006,36900.0
2013-01-10 12:30:00,47.67,47.74,47.63,47.72,46800.0,40.5091,40.5686,40.4751,40.5516,46800.0
2013-01-10 13:00:00,47.71,47.71,47.62,47.64,34700.0,40.5431,40.5431,40.4666,40.4836,34700.0
2013-01-10 13:30:00,47.63,47.67,47.63,47.64,33300.0,40.4751,40.5091,40.4751,40.4836,33300.0
2013-01-10 14:00:00,47.64,47.65,47.56,47.56,33100.0,40.4836,40.4921,40.4157,40.4157,33100.0
2013-01-10 14:30:00,47.56,47.64,47.49,47.52,66900.0,40.4157,40.4836,40.3562,40.3817,66900.0
2013-01-10 15:00:00,47.53,47.65,47.53,47.61,81700.0,40.3902,40.4921,40.3902,40.4581,81700.0
2013-01-10 15:30:00,47.61,47.64,47.51,47.53,127700.0,40.4581,40.4836,40.3732,40.3902,127700.0
2013-01-11 09:30:00,47.57,47.77,47.55,47.55,31300.0,40.4242,40.5941,40.4072,40.4072,31300.0
2013-01-11 10:00:00,47.59,47.67,47.57,47.65,26600.0,40.4412,40.5091,40.4242,40.4921,26600.0
2013-01-11 10:30:00,47.64,47.69,47.63,47.66,25700.0,40.4836,40.5261,40.4751,40.5006,25700.0
2013-01-11 11:00:00,47.67,47.75,47.61,47.61,25500.0,40.5091,40.5771,40.4581,40.4581,25500.0
2013-01-11 11:30:00,47.58,47.73,47.58,47.7,19400.0,40.4327,40.5601,40.4327,40.5346,19400.0
2013-01-11 12:00:00,47.7,47.72,47.54,47.54,25400.0,40.5346,40.5516,40.3987,40.3987,25400.0
2013-01-11 12:30:00,47.53,47.57,47.45,47.56,16300.0,40.3902,40.4242,40.3222,40.4157,16300.0
2013-01-11 13:00:00,47.57,47.63,47.52,47.53,26800.0,40.4242,40.4751,40.3817,40.3902,26800.0
2013-01-11 13:30:00,47.52,47.54,47.43,47.46,22300.0,40.3817,40.3987,40.3052,40.3307,22300.0
2013-01-11 14:00:00,47.46,47.54,47.46,47.51,27900.0,40.3307,40.3987,40.3307,40.3732,27900.0
2013-01-11 14:30:00,47.52,47.54,47.5,47.52,24800.0,40.3817,40.3987,40.3647,40.3817,24800.0
2013-01-11 15:00:00,47.52,47.58,47.5,47.56,43200.0,40.3817,40.4327,40.3647,40.4157,43200.0
2013-01-11 15:30:00,47.55,47.67,47.54,47.65,80300.0,40.4072,40.5091,40.3987,40.4921,80300.0
2013-01-14 09:30:00,47.57,47.94,47.48,47.83,14100.0,40.4242,40.7386,40.3477,40.6451,14100.0
2013-01-14 10:00:00,47.81,47.84,47.61,47.69,14000.0,40.6281,40.6536,40.4581,40.5261,14000.0
2013-01-14 10:30:00,47.72,47.8,47.67,47.77,7000.0,40.5516,40.6196,40.5091,40.5941,7000.0
2013-01-14 11:00:00,47.76,47.77,47.64,47.67,7900.0,40.5856,40.5941,40.4836,40.5091,7900.0
2013-01-14 11:30:00,47.66,47.84,47.66,47.84,17300.0,40.5006,40.6536,40.5006,40.6536,17300.0
2013-01-14 12:00:00,47.82,47.84,47.75,47.79,7100.0,40.6366,40.6536,40.5771,40.6111,7100.0
2013-01-14 12:30:00,47.8,47.81,47.72,47.75,5900.0,40.6196,40.6281,40.5516,40.5771,5900.0
2013-01-14 13:00:00,47.73,47.84,47.71,47.84,8400.0,40.5601,40.6536,40.5431,40.6536,8400.0
2013-01-14 13:30:00,47.83,47.91,47.81,47.89,9900.0,40.6451,40.7131,40.6281,40.6961,9900.0
2013-01-14 14:00:00,47.88,47.88,47.83,47.87,8700.0,40.6876,40.6876,40.6451,40.6791,8700.0
2013-01-14 14:30:00,47.88,47.91,47.83,47.89,13900.0,40.6876,40.7131,40.6451,40.6961,13900.0
2013-01-14 15:00:00,47.9,47.96,47.86,47.94,14100.0,40.7046,40.7556,40.6706,40.7386,14100.0
2013-01-14 15:30:00,47.94,47.99,47.91,47.99,67400.0,40.7386,40.7811,40.7131,40.7811,67400.0
2013-01-15 09:30:00,47.69,47.88,47.67,47.82,25200.0,40.5261,40.6876,40.5091,40.6366,25200.0
2013-01-15 10:00:00,47.83,47.94,47.82,47.85,35400.0,40.6451,40.7386,40.6366,40.6621,35400.0
2013-01-15 10:30:00,47.84,48.05,47.84,48.05,7400.0,40.6536,40.8321,40.6536,40.8321,7400.0
2013-01-15 11:00:00,48.05,48.13,48.03,48.03,7000.0,40.8321,40.9,40.8151,40.8151,7000.0
2013-01-15 11:30:00,48.07,48.17,48.07,48.13,8100.0,40.849,40.934,40.849,40.9,8100.0
2013-01-15 12:00:00,48.12,48.24,48.1,48.23,14900.0,40.8915,40.9935,40.8745,40.985,14900.0
2013-01-15 12:30:00,48.22,48.29,48.19,48.28,10900.0,40.9765,41.036,40.951,41.0275,10900.0
2013-01-15 13:00:00,48.27,48.27,48.13,48.13,5100.0,41.019,41.019,40.9,40.9,5100.0
2013-01-15 13:30:00,48.12,48.13,48.06,48.09,12000.0,40.8915,40.9,40.8405,40.866,12000.0
2013-01-15 14:00:00,48.08,48.13,48.05,48.09,14000.0,40.8575,40.9,40.8321,40.866,14000.0
2013-01-15 14:30:00,48.1,48.19,48.08,48.18,15800.0,40.8745,40.951,40.8575,40.9425,15800.0
2013-01-15 15:00:00,48.18,48.35,48.18,48.29,26600.0,40.9425,41.087,40.9425,41.036,26600.0
2013-01-15 15:30:00,48.29,48.35,48.27,48.27,34800.0,41.036,41.087,41.019,41.019,34800.0
2013-01-16 09:30:00,48.23,48.27,48.07,48.19,12700.0,40.985,41.019,40.849,40.951,12700.0
2013-01-16 10:00:00,48.23,48.3,48.18,48.25,12600.0,40.985,41.0445,40.9425,41.002,12600.0
2013-01-16 10:30:00,48.27,48.35,48.23,48.25,12600.0,41.019,41.087,40.985,41.002,12600.0
2013-01-16 11:00:00,48.27,48.4,48.27,48.36,7500.0,41.019,41.1295,41.019,41.0955,7500.0
2013-01-16 11:30:00,48.33,48.34,48.25,48.27,5300.0,41.07,41.0785,41.002,41.019,5300.0
2013-01-16 12:00:00,48.28,48.36,48.2,48.25,60500.0,41.0275,41.0955,40.9595,41.002,60500.0
2013-01-16 12:30:00,48.28,48.32,48.24,48.24,15800.0,41.0275,41.0615,40.9935,40.9935,15800.0
2013-01-16 13:00:00,48.25,48.31,48.24,48.28,9400.0,41.002,41.053,40.9935,41.0275,9400.0
2013-01-16 13:30:00,48.29,48.41,48.28,48.41,16400.0,41.036,41.138,41.0275,41.138,16400.0
2013-01-16 14:00:00,48.4,48.48,48.38,48.46,12200.0,41.1295,41.1975,41.1125,41.1805,12200.0
2013-01-16 14:30:00,48.46,48.49,48.44,48.49,10900.0,41.1805,41.206,41.1635,41.206,10900.0
2013-01-16 15:00:00,48.5,48.56,48.5,48.51,19600.0,41.2145,41.2654,41.2145,41.223,19600.0
2013-01-16 15:30:00,48.5,48.52,48.42,48.51,68300.0,41.2145,41.2314,41.1465,41.223,68300.0
2013-01-17 09:30:00,48.69,48.89,48.45,48.86,31600.0,41.3759,41.5459,41.172,41.5204,31600.0
2013-01-17 10:00:00,48.8,48.9,48.68,48.69,19100.0,41.4694,41.5544,41.3674,41.3759,19100.0
2013-01-17 10:30:00,48.68,48.7,48.56,48.62,12500.0,41.3674,41.3844,41.2654,41.3164,12500.0
2013-01-17 11:00:00,48.61,48.68,48.54,48.67,17000.0,41.3079,41.3674,41.2484,41.3589,17000.0
2013-01-17 11:30:00,48.63,48.93,48.63,48.89,17700.0,41.3249,41.5799,41.3249,41.5459,17700.0
2013-01-17 12:00:00,48.87,48.92,48.78,48.79,30800.0,41.5289,41.5714,41.4524,41.4609,30800.0
2013-01-17 12:30:00,48.77,49.08,48.77,49.08,45800.0,41.4439,41.7073,41.4439,41.7073,45800.0
2013-01-17 13:00:00,49.09,49.31,49.08,49.3,20100.0,41.7158,41.9028,41.7073,41.8943,20100.0
2013-01-17 13:30:00,49.29,49.5,49.26,49.5,28300.0,41.8858,42.0642,41.8603,42.0642,28300.0
2013-01-17 14:00:00,49.5,49.61,49.49,49.6,19800.0,42.0642,42.1577,42.0557,42.1492,19800.0
2013-01-17 14:30:00,49.6,49.75,49.6,49.69,32800.0,42.1492,42.2767,42.1492,42.2257,32800.0
2013-01-17 15:00:00,49.68,49.73,49.63,49.72,38200.0,42.2172,42.2597,42.1747,42.2512,38200.0
2013-01-17 15:30:00,49.72,49.72,49.54,49.59,70500.0,42.2512,42.2512,42.0982,42.1407,70500.0
2013-01-18 09:30:00,49.76,49.77,49.4,49.43,14300.0,42.2852,42.2937,41.9793,42.0048,14300.0
2013-01-18 10:00:00,49.46,49.74,49.44,49.65,19800.0,42.0302,42.2682,42.0132,42.1917,19800.0
2013-01-18 10:30:00,49.61,49.65,49.52,49.52,25200.0,42.1577,42.1917,42.0812,42.0812,25200.0
2013-01-18 11:00:00,49.52,49.63,49.44,49.61,22700.0,42.0812,42.1747,42.0132,42.1577,22700.0
2013-01-18 11:30:00,49.58,49.64,49.55,49.55,17300.0,42.1322,42.1832,42.1067,42.1067,17300.0
2013-01-18 12:00:00,49.55,49.56,49.47,49.49,12900.0,42.1067,42.1152,42.0387,42.0557,12900.0
2013-01-18 12:30:00,49.49,49.69,49.48,49.69,12900.0,42.0557,42.2257,42.0472,42.2257,12900.0
2013-01-18 13:00:00,49.69,49.74,49.66,49.73,12000.0,42.2257,42.2682,42.2002,42.2597,12000.0
2013-01-18 13:30:00,49.73,49.73,49.69,49.7,10600.0,42.2597,42.2597,42.2257,42.2342,10600.0
2013-01-18 14:00:00,49.7,49.71,49.54,49.54,18800.0,42.2342,42.2427,42.0982,42.0982,18800.0
2013-01-18 14:30:00,49.55,49.71,49.52,49.71,16300.0,42.1067,42.2427,42.0812,42.2427,16300.0
2013-01-18 15:00:00,49.72,49.85,49.69,49.84,21900.0,42.2512,42.3617,42.2257,42.3532,21900.0
2013-01-18 15:30:00,49.84,49.85,49.68,49.69,67700.0,42.3532,42.3617,42.2172,42.2257,67700.0
2013-01-22 09:30:00,49.7,49.7,49.37,49.55,17100.0,42.2342,42.2342,41.9538,42.1067,17100.0
2013-01-22 10:00:00,49.52,49.53,49.26,49.26,11500.0,42.0812,42.0897,41.8603,41.8603,11500.0
2013-01-22 10:30:00,49.23,49.31,49.21,49.31,11600.0,41.8348,41.9028,41.8178,41.9028,11600.0
2013-01-22 11:00:00,49.31,49.44,49.3,49.42,11200.0,41.9028,42.0132,41.8943,41.9963,11200.0
2013-01-22 11:30:00,49.42,49.42,49.32,49.35,15100.0,41.9963,41.9963,41.9113,41.9368,15100.0
2013-01-22 12:00:00,49.35,49.36,49.34,49.36,14900.0,41.9368,41.9453,41.9283,41.9453,14900.0
2013-01-22 12:30:00,49.35,49.36,49.3,49.3,15700.0,41.9368,41.9453,41.8943,41.8943,15700.0
2013-01-22 13:00:00,49.3,49.33,49.28,49.28,36300.0,41.8943,41.9198,41.8773,41.8773,36300.0
2013-01-22 13:30:00,49.29,49.3,49.23,49.27,31000.0,41.8858,41.8943,41.8348,41.8688,31000.0
2013-01-22 14:00:00,49.26,49.26,49.21,49.23,32900.0,41.8603,41.8603,41.8178,41.8348,32900.0
2013-01-22 14:30:00,49.23,49.39,49.23,49.34,24100.0,41.8348,41.9708,41.8348,41.9283,24100.0
2013-01-22 15:00:00,49.34,49.34,49.1,49.1,58100.0,41.9283,41.9283,41.7243,41.7243,58100.0
2013-01-22 15:30:00,49.1,49.17,49.07,49.14,114700.0,41.7243,41.7838,41.6988,41.7583,114700.0
2013-01-23 09:30:00,49.11,49.34,48.94,49.22,55100.0,41.7328,41.9283,41.5884,41.8263,55100.0
2013-01-23 10:00:00,49.2,49.23,49.16,49.17,28700.0,41.8093,41.8348,41.7753,41.7838,28700.0
2013-01-23 10:30:00,49.18,49.21,49.14,49.19,19500.0,41.7923,41.8178,41.7583,41.8008,19500.0
2013-01-23 11:00:00,49.21,49.22,49.17,49.2,36500.0,41.8178,41.8263,41.7838,41.8093,36500.0
2013-01-23 11:30:00,49.2,49.21,49.14,49.21,10300.0,41.8093,41.8178,41.7583,41.8178,10300.0
2013-01-23 12:00:00,49.2,49.21,49.11,49.11,17800.0,41.8093,41.8178,41.7328,41.7328,17800.0
2013-01-23 12:30:00,49.12,49.16,49.12,49.15,49700.0,41.7413,41.7753,41.7413,41.7668,49700.0
2013-01-23 13:00:00,49.15,49.15,49.13,49.15,18200.0,41.7668,41.7668,41.7498,41.7668,18200.0
2013-01-23 13:30:00,49.15,49.21,49.14,49.16,70500.0,41.7668,41.8178,41.7583,41.7753,70500.0
2013-01-23 14:00:00,49.18,49.23,49.18,49.21,32200.0,41.7923,41.8348,41.7923,41.8178,32200.0
2013-01-23 14:30:00,49.22,49.22,49.17,49.2,27400.0,41.8263,41.8263,41.7838,41.8093,27400.0
2013-01-23 15:00:00,49.19,49.21,49.17,49.19,28600.0,41.8008,41.8178,41.7838,41.8008,28600.0
2013-01-23 15:30:00,49.2,49.21,49.14,49.18,82300.0,41.8093,41.8178,41.7583,41.7923,82300.0
2013-01-24 09:30:00,49.2,49.68,49.04,49.59,51700.0,41.8093,42.2172,41.6733,42.1407,51700.0
2013-01-24 10:00:00,49.61,49.64,49.45,49.46,25200.0,42.1577,42.1832,42.0217,42.0302,25200.0
2013-01-24 10:30:00,49.46,49.47,49.36,49.37,19000.0,42.0302,42.0387,41.9453,41.9538,19000.0
2013-01-24 11:00:00,49.37,49.4,49.18,49.25,41700.0,41.9538,41.9793,41.7923,41.8518,41700.0
2013-01-24 11:30:00,49.25,49.27,49.22,49.25,26000.0,41.8518,41.8688,41.8263,41.8518,26000.0
2013-01-24 12:00:00,49.24,49.34,49.24,49.25,33000.0,41.8433,41.9283,41.8433,41.8518,33000.0
2013-01-24 12:30:00,49.25,49.29,49.19,49.19,16800.0,41.8518,41.8858,41.8008,41.8008,16800.0
2013-01-24 13:00:00,49.19,49.25,49.18,49.25,10000.0,41.8008,41.8518,41.7923,41.8518,10000.0
2013-01-24 13:30:00,49.25,49.35,49.23,49.35,43100.0,41.8518,41.9368,41.8348,41.9368,43100.0
2013-01-24 14:00:00,49.34,49.44,49.32,49.41,15700.0,41.9283,42.0132,41.9113,41.9878,15700.0
2013-01-24 14:30:00,49.42,49.53,49.34,49.35,31400.0,41.9963,42.0897,41.9283,41.9368,31400.0
2013-01-24 15:00:00,49.34,49.51,49.31,49.51,29900.0,41.9283,42.0727,41.9028,42.0727,29900.0
2013-01-24 15:30:00,49.51,49.59,49.45,49.51,54200.0,42.0727,42.1407,42.0217,42.0727,54200.0
2013-01-25 09:30:00,49.75,49.75,49.39,49.5,34800.0,42.2767,42.2767,41.9708,42.0642,34800.0
2013-01-25 10:00:00,49.48,49.61,49.47,49.53,33100.0,42.0472,42.1577,42.0387,42.0897,33100.0
2013-01-25 10:30:00,49.52,49.52,49.37,49.39,16300.0,42.0812,42.0812,41.9538,41.9708,16300.0
2013-01-25 11:00:00,49.4,49.44,49.32,49.34,31700.0,41.9793,42.0132,41.9113,41.9283,31700.0
2013-01-25 11:30:00,49.34,49.41,49.23,49.25,38300.0,41.9283,41.9878,41.8348,41.8518,38300.0
2013-01-25 12:00:00,49.25,49.3,49.22,49.24,37000.0,41.8518,41.8943,41.8263,41.8433,37000.0
2013-01-25 12:30:00,49.24,49.3,49.23,49.23,22800.0,41.8433,41.8943,41.8348,41.8348,22800.0
2013-01-25 13:00:00,49.23,49.3,49.16,49.17,30900.0,41.8348,41.8943,41.7753,41.7838,30900.0
2013-01-25 13:30:00,49.17,49.21,49.17,49.2,19900.0,41.7838,41.8178,41.7838,41.8093,19900.0
2013-01-25 14:00:00,49.19,49.45,49.19,49.45,16900.0,41.8008,42.0217,41.8008,42.0217,16900.0
2013-01-25 14:30:00,49.45,49.54,49.45,49.48,29900.0,42.0217,42.0982,42.0217,42.0472,29900.0
2013-01-25 15:00:00,49.49,49.54,49.47,49.53,32300.0,42.0557,42.0982,42.0387,42.0897,32300.0
2013-01-25 15:30:00,49.55,49.72,49.48,49.72,92000.0,42.1067,42.2512,42.0472,42.2512,92000.0
2013-01-28 09:30:00,49.78,50.11,49.61,49.7,26800.0,42.3022,42.5826,42.1577,42.2342,26800.0
2013-01-28 10:00:00,49.7,49.72,49.45,49.49,30200.0,42.2342,42.2512,42.0217,42.0557,30200.0
2013-01-28 10:30:00,49.5,49.58,49.21,49.26,36700.0,42.0642,42.1322,41.8178,41.8603,36700.0
2013-01-28 11:00:00,49.3,49.46,49.3,49.41,28400.0,41.8943,42.0302,41.8943,41.9878,28400.0
2013-01-28 11:30:00,49.41,49.44,49.37,49.38,28900.0,41.9878,42.0132,41.9538,41.9623,28900.0
2013-01-28 12:00:00,49.38,49.42,49.3,49.32,23700.0,41.9623,41.9963,41.8943,41.9113,23700.0
2013-01-28 12:30:00,49.32,49.33,49.2,49.21,27600.0,41.9113,41.9198,41.8093,41.8178,27600.0
2013-01-28 13:00:00,49.21,49.21,49.09,49.21,22900.0,41.8178,41.8178,41.7158,41.8178,22900.0
2013-01-28 13:30:00,49.19,49.24,49.16,49.16,26000.0,41.8008,41.8433,41.7753,41.7753,26000.0
2013-01-28 14:00:00,49.16,49.26,49.16,49.23,38800.0,41.7753,41.8603,41.7753,41.8348,38800.0
2013-01-28 14:30:00,49.27,49.33,49.25,49.31,33400.0,41.8688,41.9198,41.8518,41.9028,33400.0
2013-01-28 15:00:00,49.32,49.37,49.28,49.28,55200.0,41.9113,41.9538,41.8773,41.8773,55200.0
2013-01-28 15:30:00,49.26,49.37,49.26,49.33,96300.0,41.8603,41.9538,41.8603,41.9198,96300.0
2013-01-29 09:30:00,49.27,49.65,49.27,49.58,13300.0,41.8688,42.1917,41.8688,42.1322,13300.0
2013-01-29 10:00:00,49.52,49.65,49.41,49.56,16900.0,42.0812,42.1917,41.9878,42.1152,16900.0
2013-01-29 10:30:00,49.55,49.59,49.52,49.55,22300.0,42.1067,42.1407,42.0812,42.1067,22300.0
2013-01-29 11:00:00,49.55,49.67,49.55,49.65,25200.0,42.1067,42.2087,42.1067,42.1917,25200.0
2013-01-29 11:30:00,49.67,49.72,49.64,49.64,27300.0,42.2087,42.2512,42.1832,42.1832,27300.0
2013-01-29 12:00:00,49.64,49.66,49.61,49.64,12500.0,42.1832,42.2002,42.1577,42.1832,12500.0
2013-01-29 12:30:00,49.65,49.71,49.64,49.71,13900.0,42.1917,42.2427,42.1832,42.2427,13900.0
2013-01-29 13:00:00,49.69,49.72,49.66,49.68,25300.0,42.2257,42.2512,42.2002,42.2172,25300.0
2013-01-29 13:30:00,49.69,49.73,49.67,49.7,25200.0,42.2257,42.2597,42.2087,42.2342,25200.0
2013-01-29 14:00:00,49.71,49.73,49.63,49.68,27000.0,42.2427,42.2597,42.1747,42.2172,27000.0
2013-01-29 14:30:00,49.68,49.71,49.64,49.7,24100.0,42.2172,42.2427,42.1832,42.2342,24100.0
2013-01-29 15:00:00,49.68,49.75,49.66,49.72,37700.0,42.2172,42.2767,42.2002,42.2512,37700.0
2013-01-29 15:30:00,49.72,49.86,49.71,49.8,92800.0,42.2512,42.3702,42.2427,42.3192,92800.0
2013-01-30 09:30:00,49.8,49.83,49.62,49.65,12500.0,42.3192,42.3447,42.1662,42.1917,12500.0
2013-01-30 10:00:00,49.64,49.71,49.49,49.5,7600.0,42.1832,42.2427,42.0557,42.0642,7600.0
2013-01-30 10:30:00,49.49,49.53,49.37,49.5,9900.0,42.0557,42.0897,41.9538,42.0642,9900.0
2013-01-30 11:00:00,49.51,49.6,49.51,49.6,18600.0,42.0727,42.1492,42.0727,42.1492,18600.0
2013-01-30 11:30:00,49.6,49.67,49.6,49.6,42700.0,42.1492,42.2087,42.1492,42.1492,42700.0
2013-01-30 12:00:00,49.64,49.67,49.6,49.66,22900.0,42.1832,42.2087,42.1492,42.2002,22900.0
2013-01-30 12:30:00,49.65,49.76,49.58,49.76,25500.0,42.1917,42.2852,42.1322,42.2852,25500.0
2013-01-30 13:00:00,49.78,49.78,49.67,49.77,13200.0,42.3022,42.3022,42.2087,42.2937,13200.0
2013-01-30 13:30:00,49.76,49.78,49.7,49.77,10200.0,42.2852,42.3022,42.2342,42.2937,10200.0
2013-01-30 14:00:00,49.79,49.82,49.73,49.82,26700.0,42.3107,42.3362,42.2597,42.3362,26700.0
2013-01-30 14:30:00,49.82,49.82,49.74,49.76,23500.0,42.3362,42.3362,42.2682,42.2852,23500.0
2013-01-30 15:00:00,49.76,49.79,49.58,49.6,58600.0,42.2852,42.3107,42.1322,42.1492,58600.0
2013-01-30 15:30:00,49.57,49.6,49.49,49.59,53600.0,42.1237,42.1492,42.0557,42.1407,53600.0
2013-01-31 09:30:00,49.48,49.84,49.39,49.58,22800.0,42.0472,42.3532,41.9708,42.1322,22800.0
2013-01-31 10:00:00,49.62,49.65,49.52,49.53,34800.0,42.1662,42.1917,42.0812,42.0897,34800.0
2013-01-31 10:30:00,49.53,49.59,49.46,49.54,16600.0,42.0897,42.1407,42.0302,42.0982,16600.0
2013-01-31 11:00:00,49.54,49.57,49.5,49.53,16200.0,42.0982,42.1237,42.0642,42.0897,16200.0
2013-01-31 11:30:00,49.51,49.59,49.5,49.55,48700.0,42.0727,42.1407,42.0642,42.1067,48700.0
2013-01-31 12:00:00,49.57,49.63,49.52,49.61,35400.0,42.1237,42.1747,42.0812,42.1577,35400.0
2013-01-31 12:30:00,49.6,49.76,49.57,49.74,6500.0,42.1492,42.2852,42.1237,42.2682,6500.0
2013-01-31 13:00:00,49.75,49.81,49.73,49.76,26200.0,42.2767,42.3277,42.2597,42.2852,26200.0
2013-01-31 13:30:00,49.78,49.86,49.73,49.84,48500.0,42.3022,42.3702,42.2597,42.3532,48500.0
2013-01-31 14:00:00,49.83,49.88,49.82,49.88,9400.0,42.3447,42.3872,42.3362,42.3872,9400.0
2013-01-31 14:30:00,49.87,49.92,49.86,49.88,6200.0,42.3787,42.4211,42.3702,42.3872,6200.0
2013-01-31 15:00:00,49.86,49.9,49.81,49.85,18900.0,42.3702,42.4041,42.3277,42.3617,18900.0
2013-01-31 15:30:00,49.85,49.98,49.84,49.89,96900.0,42.3617,42.4721,42.3532,42.3957,96900.0
2013-02-01 09:30:00,50.39,50.61,50.05,50.52,26600.0,42.8205,43.0075,42.5316,42.931,26600.0
2013-02-01 10:00:00,50.52,50.69,50.48,50.53,22800.0,42.931,43.0755,42.897,42.9395,22800.0
2013-02-01 10:30:00,50.54,50.59,50.46,50.56,30200.0,42.948,42.9905,42.88,42.965,30200.0
2013-02-01 11:00:00,50.56,50.59,50.43,50.5,30400.0,42.965,42.9905,42.8545,42.914,30400.0
2013-02-01 11:30:00,50.49,50.57,50.47,50.5,53600.0,42.9055,42.9735,42.8885,42.914,53600.0
2013-02-01 12:00:00,50.49,50.51,50.45,50.47,25800.0,42.9055,42.9225,42.8715,42.8885,25800.0
2013-02-01 12:30:00,50.46,50.48,50.31,50.36,12900.0,42.88,42.897,42.7526,42.795,12900.0
2013-02-01 13:00:00,50.35,50.5,50.34,50.5,15500.0,42.7866,42.914,42.7781,42.914,15500.0
2013-02-01 13:30:00,50.5,50.5,50.47,50.5,12700.0,42.914,42.914,42.8885,42.914,12700.0
2013-02-01 14:00:00,50.49,50.49,50.4,50.44,14100.0,42.9055,42.9055,42.829,42.863,14100.0
2013-02-01 14:30:00,50.44,50.47,50.4,50.4,42100.0,42.863,42.8885,42.829,42.829,42100.0
2013-02-01 15:00:00,50.4,50.4,50.25,50.33,43900.0,42.829,42.829,42.7016,42.7696,43900.0
2013-02-01 15:30:00,50.33,50.41,50.31,50.41,56100.0,42.7696,42.8375,42.7526,42.8375,56100.0
2013-02-04 09:30:00,50.12,50.49,49.89,50.49,36600.0,42.5911,42.9055,42.3957,42.9055,36600.0
2013-02-04 10:00:00,50.44,50.5,50.02,50.08,34800.0,42.863,42.914,42.5061,42.5571,34800.0
2013-02-04 10:30:00,50.1,50.1,49.95,50.01,8300.0,42.5741,42.5741,42.4466,42.4976,8300.0
2013-02-04 11:00:00,50.01,50.11,49.83,49.84,78800.0,42.4976,42.5826,42.3447,42.3532,78800.0
2013-02-04 11:30:00,49.86,49.96,49.76,49.9,46900.0,42.3702,42.4551,42.2852,42.4041,46900.0
2013-02-04 12:00:00,49.9,49.97,49.85,49.96,17200.0,42.4041,42.4636,42.3617,42.4551,17200.0
2013-02-04 12:30:00,49.95,50.01,49.93,50.01,14600.0,42.4466,42.4976,42.4296,42.4976,14600.0
2013-02-04 13:00:00,50.01,50.18,50.01,50.15,49300.0,42.4976,42.6421,42.4976,42.6166,49300.0
2013-02-04 13:30:00,50.16,50.16,50.06,50.15,20700.0,42.6251,42.6251,42.5401,42.6166,20700.0
2013-02-04 14:00:00,50.14,50.25,50.12,50.25,30300.0,42.6081,42.7016,42.5911,42.7016,30300.0
2013-02-04 14:30:00,50.26,50.38,50.21,50.37,40700.0,42.7101,42.812,42.6676,42.8035,40700.0
2013-02-04 15:00:00,50.38,50.38,49.93,50.13,114100.0,42.812,42.812,42.4296,42.5996,114100.0
2013-02-04 15:30:00,50.12,50.12,49.96,50.0,229500.0,42.5911,42.5911,42.4551,42.4891,229500.0
2013-02-05 09:30:00,49.5,50.0,48.58,49.29,147200.0,42.0642,42.4891,41.2824,41.8858,147200.0
2013-02-05 10:00:00,49.29,49.29,48.67,48.78,126500.0,41.8858,41.8858,41.3589,41.4524,126500.0
2013-02-05 10:30:00,48.79,48.95,48.11,48.18,219700.0,41.4609,41.5969,40.883,40.9425,219700.0
2013-02-05 11:00:00,48.18,48.56,48.11,48.54,165600.0,40.9425,41.2654,40.883,41.2484,165600.0
2013-02-05 11:30:00,48.55,48.6,48.02,48.08,107300.0,41.2569,41.2994,40.8066,40.8575,107300.0
2013-02-05 12:00:00,48.1,48.32,48.07,48.16,98400.0,40.8745,41.0615,40.849,40.9255,98400.0
2013-02-05 12:30:00,48.18,48.23,48.13,48.16,62000.0,40.9425,40.985,40.9,40.9255,62000.0
2013-02-05 13:00:00,48.17,48.34,48.16,48.28,82100.0,40.934,41.0785,40.9255,41.0275,82100.0
2013-02-05 13:30:00,48.28,48.35,48.21,48.31,54200.0,41.0275,41.087,40.968,41.053,54200.0
2013-02-05 14:00:00,48.32,48.52,48.32,48.41,65400.0,41.0615,41.2314,41.0615,41.138,65400.0
2013-02-05 14:30:00,48.42,48.51,48.41,48.49,46100.0,41.1465,41.223,41.138,41.206,46100.0
2013-02-05 15:00:00,48.49,48.65,48.46,48.62,127800.0,41.206,41.3419,41.1805,41.3164,127800.0
2013-02-05 15:30:00,48.62,48.99,48.58,48.96,222800.0,41.3164,41.6308,41.2824,41.6054,222800.0
2013-02-06 09:30:00,48.51,48.77,48.29,48.54,130900.0,41.223,41.4439,41.036,41.2484,130900.0
2013-02-06 10:00:00,48.53,48.59,48.5,48.55,70200.0,41.2399,41.2909,41.2145,41.2569,70200.0
2013-02-06 10:30:00,48.55,48.65,48.44,48.51,81100.0,41.2569,41.3419,41.1635,41.223,81100.0
2013-02-06 11:00:00,48.51,48.52,48.47,48.5,52700.0,41.223,41.2314,41.189,41.2145,52700.0
2013-02-06 11:30:00,48.5,48.5,48.48,48.5,42600.0,41.2145,41.2145,41.1975,41.2145,42600.0
2013-02-06 12:00:00,48.5,48.54,48.48,48.49,50100.0,41.2145,41.2484,41.1975,41.206,50100.0
2013-02-06 12:30:00,48.49,48.78,48.48,48.53,46400.0,41.206,41.4524,41.1975,41.2399,46400.0
2013-02-06 13:00:00,48.53,48.63,48.44,48.48,48100.0,41.2399,41.3249,41.1635,41.1975,48100.0
2013-02-06 13:30:00,48.47,48.5,48.42,48.42,36200.0,41.189,41.2145,41.1465,41.1465,36200.0
2013-02-06 14:00:00,48.43,48.49,48.4,48.47,49800.0,41.155,41.206,41.1295,41.189,49800.0
2013-02-06 14:30:00,48.47,48.58,48.45,48.55,57600.0,41.189,41.2824,41.172,41.2569,57600.0
2013-02-06 15:00:00,48.56,48.61,48.52,48.6,70800.0,41.2654,41.3079,41.2314,41.2994,70800.0
2013-02-06 15:30:00,48.6,48.66,48.58,48.61,110700.0,41.2994,41.3504,41.2824,41.3079,110700.0
2013-02-07 09:30:00,48.56,48.69,48.44,48.59,35500.0,41.2654,41.3759,41.1635,41.2909,35500.0
2013-02-07 10:00:00,48.61,48.62,48.44,48.52,49600.0,41.3079,41.3164,41.1635,41.2314,49600.0
2013-02-07 10:30:00,48.5,48.61,48.46,48.61,27500.0,41.2145,41.3079,41.1805,41.3079,27500.0
2013-02-07 11:00:00,48.6,48.63,48.54,48.6,28600.0,41.2994,41.3249,41.2484,41.2994,28600.0
2013-02-07 11:30:00,48.59,48.59,48.5,48.53,30900.0,41.2909,41.2909,41.2145,41.2399,30900.0
2013-02-07 12:00:00,48.53,48.78,48.53,48.71,57600.0,41.2399,41.4524,41.2399,41.3929,57600.0
2013-02-07 12:30:00,48.72,48.72,48.61,48.62,22900.0,41.4014,41.4014,41.3079,41.3164,22900.0
2013-02-07 13:00:00,48.61,48.74,48.53,48.74,18200.0,41.3079,41.4184,41.2399,41.4184,18200.0
2013-02-07 13:30:00,48.74,48.76,48.64,48.7,20000.0,41.4184,41.4354,41.3334,41.3844,20000.0
2013-02-07 14:00:00,48.71,48.74,48.66,48.69,24900.0,41.3929,41.4184,41.3504,41.3759,24900.0
2013-02-07 14:30:00,48.7,48.73,48.66,48.7,62200.0,41.3844,41.4099,41.3504,41.3844,62200.0
2013-02-07 15:00:00,48.71,48.71,48.56,48.59,58200.0,41.3929,41.3929,41.2654,41.2909,58200.0
2013-02-07 15:30:00,48.6,48.66,48.55,48.66,124100.0,41.2994,41.3504,41.2569,41.3504,124100.0
2013-02-08 09:30:00,48.7,49.18,48.68,49.08,40200.0,41.3844,41.7923,41.3674,41.7073,40200.0
2013-02-08 10:00:00,49.09,49.16,49.06,49.13,28700.0,41.7158,41.7753,41.6903,41.7498,28700.0
2013-02-08 10:30:00,49.14,49.25,49.13,49.22,39400.0,41.7583,41.8518,41.7498,41.8263,39400.0
2013-02-08 11:00:00,49.22,49.22,49.11,49.13,12500.0,41.8263,41.8263,41.7328,41.7498,12500.0
2013-02-08 11:30:00,49.13,49.19,49.09,49.18,12700.0,41.7498,41.8008,41.7158,41.7923,12700.0
2013-02-08 12:00:00,49.18,49.2,49.08,49.1,8300.0,41.7923,41.8093,41.7073,41.7243,8300.0
2013-02-08 12:30:00,49.09,49.17,49.06,49.17,12200.0,41.7158,41.7838,41.6903,41.7838,12200.0
2013-02-08 13:00:00,49.17,49.17,49.13,49.16,6200.0,41.7838,41.7838,41.7498,41.7753,6200.0
2013-02-08 13:30:00,49.12,49.13,49.09,49.11,11900.0,41.7413,41.7498,41.7158,41.7328,11900.0
2013-02-08 14:00:00,49.11,49.13,49.06,49.1,15400.0,41.7328,41.7498,41.6903,41.7243,15400.0
2013-02-08 14:30:00,49.1,49.13,49.06,49.1,17200.0,41.7243,41.7498,41.6903,41.7243,17200.0
2013-02-08 15:00:00,49.1,49.1,49.02,49.03,21600.0,41.7243,41.7243,41.6563,41.6648,21600.0
2013-02-08 15:30:00,49.05,49.16,49.0,49.15,46300.0,41.6818,41.7753,41.6393,41.7668,46300.0
2013-02-11 09:30:00,49.11,49.22,48.73,48.97,19000.0,41.7328,41.8263,41.4099,41.6139,19000.0
2013-02-11 10:00:00,49.0,49.0,48.87,48.94,20600.0,41.6393,41.6393,41.5289,41.5884,20600.0
2013-02-11 10:30:00,48.92,48.99,48.86,48.97,13500.0,41.5714,41.6308,41.5204,41.6139,13500.0
2013-02-11 11:00:00,49.0,49.1,48.98,48.98,11800.0,41.6393,41.7243,41.6223,41.6223,11800.0
2013-02-11 11:30:00,48.99,49.04,48.98,48.98,12400.0,41.6308,41.6733,41.6223,41.6223,12400.0
2013-02-11 12:00:00,48.99,49.01,48.93,48.95,15500.0,41.6308,41.6478,41.5799,41.5969,15500.0
2013-02-11 12:30:00,48.95,49.0,48.92,48.98,13000.0,41.5969,41.6393,41.5714,41.6223,13000.0
2013-02-11 13:00:00,48.99,49.02,48.92,48.92,11900.0,41.6308,41.6563,41.5714,41.5714,11900.0
2013-02-11 13:30:00,48.94,49.02,48.94,48.96,11400.0,41.5884,41.6563,41.5884,41.6054,11400.0
2013-02-11 14:00:00,48.96,48.99,48.95,48.98,16400.0,41.6054,41.6308,41.5969,41.6223,16400.0
2013-02-11 14:30:00,48.98,49.01,48.96,48.96,25300.0,41.6223,41.6478,41.6054,41.6054,25300.0
2013-02-11 15:00:00,48.96,49.02,48.91,48.91,36700.0,41.6054,41.6563,41.5629,41.5629,36700.0
2013-02-11 15:30:00,48.9,48.95,48.9,48.91,55900.0,41.5544,41.5969,41.5544,41.5629,55900.0
2013-02-12 09:30:00,49.08,49.29,48.87,49.22,25200.0,41.7073,41.8858,41.5289,41.8263,25200.0
2013-02-12 10:00:00,49.22,49.4,49.18,49.38,12800.0,41.8263,41.9793,41.7923,41.9623,12800.0
2013-02-12 10:30:00,49.37,49.58,49.37,49.58,15500.0,41.9538,42.1322,41.9538,42.1322,15500.0
2013-02-12 11:00:00,49.58,49.65,49.58,49.62,15100.0,42.1322,42.1917,42.1322,42.1662,15100.0
2013-02-12 11:30:00,49.64,49.69,49.6,49.63,10700.0,42.1832,42.2257,42.1492,42.1747,10700.0
2013-02-12 12:00:00,49.63,49.66,49.59,49.65,8200.0,42.1747,42.2002,42.1407,42.1917,8200.0
2013-02-12 12:30:00,49.65,49.71,49.63,49.7,9700.0,42.1917,42.2427,42.1747,42.2342,9700.0
2013-02-12 13:00:00,49.72,49.81,49.72,49.79,13800.0,42.2512,42.3277,42.2512,42.3107,13800.0
2013-02-12 13:30:00,49.79,49.8,49.69,49.69,13800.0,42.3107,42.3192,42.2257,42.2257,13800.0
2013-02-12 14:00:00,49.69,49.69,49.6,49.62,15500.0,42.2257,42.2257,42.1492,42.1662,15500.0
2013-02-12 14:30:00,49.62,49.76,49.59,49.75,32200.0,42.1662,42.2852,42.1407,42.2767,32200.0
2013-02-12 15:00:00,49.75,49.76,49.67,49.72,56600.0,42.2767,42.2852,42.2087,42.2512,56600.0
2013-02-12 15:30:00,49.73,49.75,49.59,49.66,85900.0,42.2597,42.2767,42.1407,42.2002,85900.0
2013-02-13 09:30:00,49.75,50.0,49.59,49.97,35000.0,42.2767,42.4891,42.1407,42.4636,35000.0
2013-02-13 10:00:00,49.98,50.1,49.93,50.04,22300.0,42.4721,42.5741,42.4296,42.5231,22300.0
2013-02-13 10:30:00,50.05,50.09,49.98,50.07,21400.0,42.5316,42.5656,42.4721,42.5486,21400.0
2013-02-13 11:00:00,50.06,50.06,49.98,50.02,19800.0,42.5401,42.5401,42.4721,42.5061,19800.0
2013-02-13 11:30:00,50.03,50.08,50.0,50.08,19400.0,42.5146,42.5571,42.4891,42.5571,19400.0
2013-02-13 12:00:00,50.06,50.13,50.05,50.05,10800.0,42.5401,42.5996,42.5316,42.5316,10800.0
2013-02-13 12:30:00,50.05,50.13,50.03,50.07,14700.0,42.5316,42.5996,42.5146,42.5486,14700.0
2013-02-13 13:00:00,50.07,50.14,50.06,50.13,13000.0,42.5486,42.6081,42.5401,42.5996,13000.0
2013-02-13 13:30:00,50.14,50.16,50.11,50.14,20000.0,42.6081,42.6251,42.5826,42.6081,20000.0
2013-02-13 14:00:00,50.14,50.15,50.09,50.12,24700.0,42.6081,42.6166,42.5656,42.5911,24700.0
2013-02-13 14:30:00,50.12,50.12,49.99,50.04,22400.0,42.5911,42.5911,42.4806,42.5231,22400.0
2013-02-13 15:00:00,50.04,50.09,50.02,50.04,32800.0,42.5231,42.5656,42.5061,42.5231,32800.0
2013-02-13 15:30:00,50.04,50.08,50.0,50.08,96700.0,42.5231,42.5571,42.4891,42.5571,96700.0
2013-02-14 09:30:00,49.95,50.08,49.81,50.02,19700.0,42.4466,42.5571,42.3277,42.5061,19700.0
2013-02-14 10:00:00,50.03,50.1,50.01,50.08,17800.0,42.5146,42.5741,42.4976,42.5571,17800.0
2013-02-14 10:30:00,50.08,50.3,50.07,50.27,52800.0,42.5571,42.7441,42.5486,42.7186,52800.0
2013-02-14 11:00:00,50.28,50.4,50.23,50.34,29100.0,42.7271,42.829,42.6846,42.7781,29100.0
2013-02-14 11:30:00,50.34,50.39,50.33,50.33,15100.0,42.7781,42.8205,42.7696,42.7696,15100.0
2013-02-14 12:00:00,50.34,50.38,50.32,50.37,11300.0,42.7781,42.812,42.7611,42.8035,11300.0
2013-02-14 12:30:00,50.38,50.42,50.35,50.37,22900.0,42.812,42.846,42.7866,42.8035,22900.0
2013-02-14 13:00:00,50.37,50.37,50.24,50.24,49100.0,42.8035,42.8035,42.6931,42.6931,49100.0
2013-02-14 13:30:00,50.25,50.33,50.24,50.28,15900.0,42.7016,42.7696,42.6931,42.7271,15900.0
2013-02-14 14:00:00,50.28,50.35,50.25,50.34,7900.0,42.7271,42.7866,42.7016,42.7781,7900.0
2013-02-14 14:30:00,50.34,50.38,50.32,50.37,19900.0,42.7781,42.812,42.7611,42.8035,19900.0
2013-02-14 15:00:00,50.37,50.37,50.29,50.33,19800.0,42.8035,42.8035,42.7356,42.7696,19800.0
2013-02-14 15:30:00,50.34,50.35,50.29,50.33,53000.0,42.7781,42.7866,42.7356,42.7696,53000.0
2013-02-15 09:30:00,50.27,50.62,50.27,50.5,31900.0,42.7186,43.016,42.7186,42.914,31900.0
2013-02-15 10:00:00,50.54,50.69,50.48,50.48,12300.0,42.948,43.0755,42.897,42.897,12300.0
2013-02-15 10:30:00,50.47,50.48,50.41,50.45,28300.0,42.8885,42.897,42.8375,42.8715,28300.0
2013-02-15 11:00:00,50.47,50.58,50.43,50.53,11600.0,42.8885,42.982,42.8545,42.9395,11600.0
2013-02-15 11:30:00,50.52,50.55,50.45,50.53,10000.0,42.931,42.9565,42.8715,42.9395,10000.0
2013-02-15 12:00:00,50.53,50.53,50.39,50.44,13000.0,42.9395,42.9395,42.8205,42.863,13000.0
2013-02-15 12:30:00,50.45,50.57,50.43,50.53,9900.0,42.8715,42.9735,42.8545,42.9395,9900.0
2013-02-15 13:00:00,50.54,50.57,50.44,50.44,38900.0,42.948,42.9735,42.863,42.863,38900.0
2013-02-15 13:30:00,50.45,50.47,50.42,50.45,13900.0,42.8715,42.8885,42.846,42.8715,13900.0
2013-02-15 14:00:00,50.44,50.45,50.36,50.36,13300.0,42.863,42.8715,42.795,42.795,13300.0
2013-02-15 14:30:00,50.38,50.42,50.17,50.18,26200.0,42.812,42.846,42.6336,42.6421,26200.0
2013-02-15 15:00:00,50.18,50.42,50.18,50.42,39700.0,42.6421,42.846,42.6421,42.846,39700.0
2013-02-15 15:30:00,50.42,50.51,50.38,50.46,58900.0,42.846,42.9225,42.812,42.88,58900.0
2013-02-19 09:30:00,50.44,50.83,50.44,50.8,12900.0,42.863,43.1944,42.863,43.169,12900.0
2013-02-19 10:00:00,50.78,50.94,50.78,50.9,7000.0,43.152,43.2879,43.152,43.2539,7000.0
2013-02-19 10:30:00,50.94,50.94,50.77,50.83,16500.0,43.2879,43.2879,43.1435,43.1944,16500.0
2013-02-19 11:00:00,50.84,50.85,50.74,50.83,8200.0,43.2029,43.2114,43.118,43.1944,8200.0
2013-02-19 11:30:00,50.87,50.89,50.81,50.89,5200.0,43.2284,43.2454,43.1775,43.2454,5200.0
2013-02-19 12:00:00,50.84,50.85,50.77,50.8,4200.0,43.2029,43.2114,43.1435,43.169,4200.0
2013-02-19 12:30:00,50.77,50.79,50.73,50.78,5600.0,43.1435,43.1605,43.1095,43.152,5600.0
2013-02-19 13:00:00,50.79,50.87,50.78,50.86,7600.0,43.1605,43.2284,43.152,43.2199,7600.0
2013-02-19 13:30:00,50.85,50.96,50.85,50.95,10700.0,43.2114,43.3049,43.2114,43.2964,10700.0
2013-02-19 14:00:00,50.95,51.02,50.95,51.01,14800.0,43.2964,43.3559,43.2964,43.3474,14800.0
2013-02-19 14:30:00,51.02,51.1,51.02,51.02,20500.0,43.3559,43.4239,43.3559,43.3559,20500.0
2013-02-19 15:00:00,51.03,51.2,50.98,50.99,75600.0,43.3644,43.5089,43.3219,43.3304,75600.0
2013-02-19 15:30:00,50.97,50.99,50.89,50.93,93300.0,43.3134,43.3304,43.2454,43.2794,93300.0
2013-02-20 09:30:00,50.95,50.98,50.67,50.88,92600.0,43.2964,43.3219,43.0585,43.2369,92600.0
2013-02-20 10:00:00,50.84,50.99,50.84,50.99,13800.0,43.2029,43.3304,43.2029,43.3304,13800.0
2013-02-20 10:30:00,50.99,51.01,50.97,50.99,12400.0,43.3304,43.3474,43.3134,43.3304,12400.0
2013-02-20 11:00:00,50.99,51.03,50.97,51.0,26600.0,43.3304,43.3644,43.3134,43.3389,26600.0
2013-02-20 11:30:00,51.0,51.01,50.8,50.81,28300.0,43.3389,43.3474,43.169,43.1775,28300.0
2013-02-20 12:00:00,50.82,50.85,50.74,50.85,9200.0,43.1859,43.2114,43.118,43.2114,9200.0
2013-02-20 12:30:00,50.85,50.85,50.77,50.81,8300.0,43.2114,43.2114,43.1435,43.1775,8300.0
2013-02-20 13:00:00,50.82,50.97,50.79,50.87,37200.0,43.1859,43.3134,43.1605,43.2284,37200.0
2013-02-20 13:30:00,50.86,50.87,50.67,50.67,9400.0,43.2199,43.2284,43.0585,43.0585,9400.0
2013-02-20 14:00:00,50.67,50.98,50.67,50.76,49800.0,43.0585,43.3219,43.0585,43.135,49800.0
2013-02-20 14:30:00,50.76,50.95,50.49,50.61,106100.0,43.135,43.2964,42.9055,43.0075,106100.0
2013-02-20 15:00:00,50.61,50.77,50.38,50.39,116300.0,43.0075,43.1435,42.812,42.8205,116300.0
2013-02-20 15:30:00,50.38,50.53,50.25,50.3,92100.0,42.812,42.9395,42.7016,42.7441,92100.0
2013-02-21 09:30:00,50.19,50.32,49.84,49.84,18300.0,42.6506,42.7611,42.3532,42.3532,18300.0
2013-02-21 10:00:00,49.79,49.79,49.63,49.74,42200.0,42.3107,42.3107,42.1747,42.2682,42200.0
2013-02-21 10:30:00,49.74,49.91,49.55,49.9,59200.0,42.2682,42.4126,42.1067,42.4041,59200.0
2013-02-21 11:00:00,49.9,49.95,49.8,49.83,10800.0,42.4041,42.4466,42.3192,42.3447,10800.0
2013-02-21 11:30:00,49.8,49.87,49.74,49.76,19700.0,42.3192,42.3787,42.2682,42.2852,19700.0
2013-02-21 12:00:00,49.75,49.75,49.62,49.65,7100.0,42.2767,42.2767,42.1662,42.1917,7100.0
2013-02-21 12:30:00,49.64,49.64,49.52,49.59,11900.0,42.1832,42.1832,42.0812,42.1407,11900.0
2013-02-21 13:00:00,49.58,49.72,49.58,49.7,12100.0,42.1322,42.2512,42.1322,42.2342,12100.0
2013-02-21 13:30:00,49.72,49.74,49.63,49.64,11000.0,42.2512,42.2682,42.1747,42.1832,11000.0
2013-02-21 14:00:00,49.63,49.65,49.38,49.41,24200.0,42.1747,42.1917,41.9623,41.9878,24200.0
2013-02-21 14:30:00,49.41,49.64,49.41,49.6,18200.0,41.9878,42.1832,41.9878,42.1492,18200.0
2013-02-21 15:00:00,49.6,49.8,49.58,49.77,33600.0,42.1492,42.3192,42.1322,42.2937,33600.0
2013-02-21 15:30:00,49.77,49.82,49.6,49.65,67200.0,42.2937,42.3362,42.1492,42.1917,67200.0
2013-02-22 09:30:00,49.84,50.22,49.84,50.15,42400.0,42.3532,42.6761,42.3532,42.6166,42400.0
2013-02-22 10:00:00,50.15,50.19,50.06,50.09,31300.0,42.6166,42.6506,42.5401,42.5656,31300.0
2013-02-22 10:30:00,50.06,50.09,50.01,50.02,17200.0,42.5401,42.5656,42.4976,42.5061,17200.0
2013-02-22 11:00:00,50.02,50.08,49.95,50.05,23800.0,42.5061,42.5571,42.4466,42.5316,23800.0
2013-02-22 11:30:00,50.05,50.11,50.04,50.08,14800.0,42.5316,42.5826,42.5231,42.5571,14800.0
2013-02-22 12:00:00,50.09,50.15,50.09,50.13,6300.0,42.5656,42.6166,42.5656,42.5996,6300.0
2013-02-22 12:30:00,50.15,50.23,50.11,50.2,17100.0,42.6166,42.6846,42.5826,42.6591,17100.0
2013-02-22 13:00:00,50.19,50.2,50.09,50.09,5300.0,42.6506,42.6591,42.5656,42.5656,5300.0
2013-02-22 13:30:00,50.1,50.18,50.08,50.1,19200.0,42.5741,42.6421,42.5571,42.5741,19200.0
2013-02-22 14:00:00,50.1,50.1,50.01,50.01,9400.0,42.5741,42.5741,42.4976,42.4976,9400.0
2013-02-22 14:30:00,50.04,50.07,50.0,50.03,6400.0,42.5231,42.5486,42.4891,42.5146,6400.0
2013-02-22 15:00:00,50.05,50.12,50.01,50.12,12400.0,42.5316,42.5911,42.4976,42.5911,12400.0
2013-02-22 15:30:00,50.14,50.29,50.12,50.23,52300.0,42.6081,42.7356,42.5911,42.6846,52300.0
2013-02-25 09:30:00,50.39,50.44,50.3,50.4,10000.0,42.8205,42.863,42.7441,42.829,10000.0
2013-02-25 10:00:00,50.38,50.43,50.03,50.03,9700.0,42.812,42.8545,42.5146,42.5146,9700.0
2013-02-25 10:30:00,50.04,50.15,49.98,50.08,15100.0,42.5231,42.6166,42.4721,42.5571,15100.0
2013-02-25 11:00:00,50.05,50.24,50.0,50.17,11600.0,42.5316,42.6931,42.4891,42.6336,11600.0
2013-02-25 11:30:00,50.18,50.21,49.89,49.9,10800.0,42.6421,42.6676,42.3957,42.4041,10800.0
2013-02-25 12:00:00,49.91,49.94,49.85,49.87,8700.0,42.4126,42.4381,42.3617,42.3787,8700.0
2013-02-25 12:30:00,49.86,49.97,49.84,49.97,6800.0,42.3702,42.4636,42.3532,42.4636,6800.0
2013-02-25 13:00:00,49.93,49.96,49.86,49.88,13900.0,42.4296,42.4551,42.3702,42.3872,13900.0
2013-02-25 13:30:00,49.86,49.86,49.54,49.54,17300.0,42.3702,42.3702,42.0982,42.0982,17300.0
2013-02-25 14:00:00,49.54,49.56,49.45,49.51,8400.0,42.0982,42.1152,42.0217,42.0727,8400.0
2013-02-25 14:30:00,49.51,49.58,49.44,49.52,31900.0,42.0727,42.1322,42.0132,42.0812,31900.0
2013-02-25 15:00:00,49.57,49.59,49.32,49.38,25600.0,42.1237,42.1407,41.9113,41.9623,25600.0
2013-02-25 15:30:00,49.37,49.39,48.88,48.88,102500.0,41.9538,41.9708,41.5374,41.5374,102500.0
2013-02-26 09:30:00,49.11,49.25,48.92,49.21,17900.0,41.7328,41.8518,41.5714,41.8178,17900.0
2013-02-26 10:00:00,49.21,49.5,49.09,49.11,18100.0,41.8178,42.0642,41.7158,41.7328,18100.0
2013-02-26 10:30:00,49.04,49.43,49.0,49.33,24300.0,41.6733,42.0048,41.6393,41.9198,24300.0
2013-02-26 11:00:00,49.3,49.31,49.11,49.24,10500.0,41.8943,41.9028,41.7328,41.8433,10500.0
2013-02-26 11:30:00,49.26,49.35,49.16,49.23,9300.0,41.8603,41.9368,41.7753,41.8348,9300.0
2013-02-26 12:00:00,49.25,49.36,49.24,49.33,9000.0,41.8518,41.9453,41.8433,41.9198,9000.0
2013-02-26 12:30:00,49.31,49.49,49.27,49.44,9700.0,41.9028,42.0557,41.8688,42.0132,9700.0
2013-02-26 13:00:00,49.43,49.52,49.41,49.44,11000.0,42.0048,42.0812,41.9878,42.0132,11000.0
2013-02-26 13:30:00,49.43,49.57,49.43,49.53,22500.0,42.0048,42.1237,42.0048,42.0897,22500.0
2013-02-26 14:00:00,49.55,49.68,49.53,49.68,16000.0,42.1067,42.2172,42.0897,42.2172,16000.0
2013-02-26 14:30:00,49.69,49.75,49.58,49.62,27900.0,42.2257,42.2767,42.1322,42.1662,27900.0
2013-02-26 15:00:00,49.61,49.65,49.54,49.63,41500.0,42.1577,42.1917,42.0982,42.1747,41500.0
2013-02-26 15:30:00,49.63,49.75,49.58,49.66,74400.0,42.1747,42.2767,42.1322,42.2002,74400.0
2013-02-27 09:30:00,49.6,50.06,49.56,49.94,17200.0,42.1492,42.5401,42.1152,42.4381,17200.0
2013-02-27 10:00:00,50.0,50.3,49.95,50.3,28900.0,42.4891,42.7441,42.4466,42.7441,28900.0
2013-02-27 10:30:00,50.28,50.58,50.25,50.34,14000.0,42.7271,42.982,42.7016,42.7781,14000.0
2013-02-27 11:00:00,50.37,50.56,50.37,50.47,12400.0,42.8035,42.965,42.8035,42.8885,12400.0
2013-02-27 11:30:00,50.48,50.66,50.48,50.6,9100.0,42.897,43.05,42.897,42.999,9100.0
2013-02-27 12:00:00,50.61,50.72,50.59,50.69,6900.0,43.0075,43.101,42.9905,43.0755,6900.0
2013-02-27 12:30:00,50.68,50.78,50.66,50.67,16100.0,43.067,43.152,43.05,43.0585,16100.0
2013-02-27 13:00:00,50.65,50.72,50.61,50.7,8900.0,43.0415,43.101,43.0075,43.084,8900.0
2013-02-27 13:30:00,50.7,50.76,50.65,50.65,34700.0,43.084,43.135,43.0415,43.0415,34700.0
2013-02-27 14:00:00,50.61,50.79,50.59,50.72,20300.0,43.0075,43.1605,42.9905,43.101,20300.0
2013-02-27 14:30:00,50.72,50.75,50.6,50.69,20400.0,43.101,43.1265,42.999,43.0755,20400.0
2013-02-27 15:00:00,50.7,50.82,50.6,50.75,21900.0,43.084,43.1859,42.999,43.1265,21900.0
2013-02-27 15:30:00,50.77,50.87,50.68,50.72,49400.0,43.1435,43.2284,43.067,43.101,49400.0
2013-02-28 09:30:00,50.71,51.14,50.68,51.12,20300.0,43.0925,43.4579,43.067,43.4409,20300.0
2013-02-28 10:00:00,51.08,51.24,50.95,51.1,12100.0,43.4069,43.5429,43.2964,43.4239,12100.0
2013-02-28 10:30:00,51.12,51.16,50.85,50.87,10300.0,43.4409,43.4749,43.2114,43.2284,10300.0
2013-02-28 11:00:00,50.9,51.25,50.88,51.24,12600.0,43.2539,43.5514,43.2369,43.5429,12600.0
2013-02-28 11:30:00,51.25,51.25,50.97,50.99,12600.0,43.5514,43.5514,43.3134,43.3304,12600.0
2013-02-28 12:00:00,50.97,51.06,50.95,51.06,7300.0,43.3134,43.3899,43.2964,43.3899,7300.0
2013-02-28 12:30:00,51.05,51.29,51.04,51.21,9300.0,43.3814,43.5853,43.3729,43.5174,9300.0
2013-02-28 13:00:00,51.19,51.38,51.07,51.35,13500.0,43.5004,43.6618,43.3984,43.6363,13500.0
2013-02-28 13:30:00,51.38,51.39,51.25,51.34,11700.0,43.6618,43.6703,43.5514,43.6278,11700.0
2013-02-28 14:00:00,51.32,51.44,51.31,51.44,9700.0,43.6108,43.7128,43.6023,43.7128,9700.0
2013-02-28 14:30:00,51.45,51.46,51.24,51.28,13300.0,43.7213,43.7298,43.5429,43.5768,13300.0
2013-02-28 15:00:00,51.29,51.3,51.09,51.12,18700.0,43.5853,43.5938,43.4154,43.4409,18700.0
2013-02-28 15:30:00,51.12,51.17,50.91,50.91,69500.0,43.4409,43.4834,43.2624,43.2624,69500.0
2013-03-01 09:30:00,50.74,50.74,49.8,50.37,28900.0,43.118,43.118,42.3192,42.8035,28900.0
2013-03-01 10:00:00,50.43,50.6,50.05,50.31,40600.0,42.8545,42.999,42.5316,42.7526,40600.0
2013-03-01 10:30:00,50.31,50.52,50.28,50.49,21900.0,42.7526,42.931,42.7271,42.9055,21900.0
2013-03-01 11:00:00,50.52,50.57,50.31,50.45,21600.0,42.931,42.9735,42.7526,42.8715,21600.0
2013-03-01 11:30:00,50.41,50.49,50.27,50.46,22300.0,42.8375,42.9055,42.7186,42.88,22300.0
2013-03-01 12:00:00,50.49,50.66,50.49,50.63,18700.0,42.9055,43.05,42.9055,43.0245,18700.0
2013-03-01 12:30:00,50.63,50.78,50.58,50.78,17000.0,43.0245,43.152,42.982,43.152,17000.0
2013-03-01 13:00:00,50.75,50.76,50.58,50.63,22200.0,43.1265,43.135,42.982,43.0245,22200.0
2013-03-01 13:30:00,50.62,50.63,50.49,50.58,16600.0,43.016,43.0245,42.9055,42.982,16600.0
2013-03-01 14:00:00,50.59,50.98,50.59,50.76,19700.0,42.9905,43.3219,42.9905,43.135,19700.0
2013-03-01 14:30:00,50.76,50.81,50.5,50.58,34400.0,43.135,43.1775,42.914,42.982,34400.0
2013-03-01 15:00:00,50.58,50.63,50.48,50.55,41000.0,42.982,43.0245,42.897,42.9565,41000.0
2013-03-01 15:30:00,50.56,50.94,50.55,50.71,119900.0,42.965,43.2879,42.9565,43.0925,119900.0
2013-03-04 09:30:00,50.48,50.74,50.47,50.65,42300.0,42.897,43.118,42.8885,43.0415,42300.0
2013-03-04 10:00:00,50.62,50.72,50.41,50.46,17600.0,43.016,43.101,42.8375,42.88,17600.0
2013-03-04 10:30:00,50.46,50.57,50.34,50.4,90500.0,42.88,42.9735,42.7781,42.829,90500.0
2013-03-04 11:00:00,50.41,50.51,50.4,50.43,8100.0,42.8375,42.9225,42.829,42.8545,8100.0
2013-03-04 11:30:00,50.46,50.47,50.28,50.28,21600.0,42.88,42.8885,42.7271,42.7271,21600.0
2013-03-04 12:00:00,50.28,50.29,49.88,49.9,15000.0,42.7271,42.7356,42.3872,42.4041,15000.0
2013-03-04 12:30:00,49.9,50.01,49.82,49.98,11400.0,42.4041,42.4976,42.3362,42.4721,11400.0
2013-03-04 13:00:00,49.99,50.26,49.92,50.23,10800.0,42.4806,42.7101,42.4211,42.6846,10800.0
2013-03-04 13:30:00,50.26,50.44,50.24,50.32,17900.0,42.7101,42.863,42.6931,42.7611,17900.0
2013-03-04 14:00:00,50.32,50.35,50.19,50.33,19100.0,42.7611,42.7866,42.6506,42.7696,19100.0
2013-03-04 14:30:00,50.33,50.53,50.24,50.5,27200.0,42.7696,42.9395,42.6931,42.914,27200.0
2013-03-04 15:00:00,50.51,50.51,50.28,50.35,38800.0,42.9225,42.9225,42.7271,42.7866,38800.0
2013-03-04 15:30:00,50.35,50.46,50.29,50.42,74000.0,42.7866,42.88,42.7356,42.846,74000.0
2013-03-05 09:30:00,50.53,51.31,50.53,51.2,21900.0,42.9395,43.6023,42.9395,43.5089,21900.0
2013-03-05 10:00:00,51.25,51.41,51.12,51.41,17000.0,43.5514,43.6873,43.4409,43.6873,17000.0
2013-03-05 10:30:00,51.41,51.71,51.41,51.66,13900.0,43.6873,43.9423,43.6873,43.8998,13900.0
2013-03-05 11:00:00,51.66,51.66,51.47,51.52,25300.0,43.8998,43.8998,43.7383,43.7808,25300.0
2013-03-05 11:30:00,51.55,51.62,51.48,51.58,33800.0,43.8063,43.8658,43.7468,43.8318,33800.0
2013-03-05 12:00:00,51.58,51.65,51.53,51.65,20700.0,43.8318,43.8913,43.7893,43.8913,20700.0
2013-03-05 12:30:00,51.65,51.65,51.6,51.64,12300.0,43.8913,43.8913,43.8488,43.8828,12300.0
2013-03-05 13:00:00,51.65,51.69,51.56,51.61,19200.0,43.8913,43.9253,43.8148,43.8573,19200.0
2013-03-05 13:30:00,51.61,51.62,51.41,51.41,5800.0,43.8573,43.8658,43.6873,43.6873,5800.0
2013-03-05 14:00:00,51.42,51.52,51.4,51.42,12300.0,43.6958,43.7808,43.6788,43.6958,12300.0
2013-03-05 14:30:00,51.4,51.55,51.37,51.44,10200.0,43.6788,43.8063,43.6533,43.7128,10200.0
2013-03-05 15:00:00,51.43,51.46,51.34,51.38,22800.0,43.7043,43.7298,43.6278,43.6618,22800.0
2013-03-05 15:30:00,51.39,51.5,51.36,51.47,36200.0,43.6703,43.7638,43.6448,43.7383,36200.0
2013-03-06 09:30:00,51.59,51.79,51.5,51.68,14700.0,43.8403,44.0102,43.7638,43.9168,14700.0
2013-03-06 10:00:00,51.64,51.7,51.54,51.55,11600.0,43.8828,43.9338,43.7978,43.8063,11600.0
2013-03-06 10:30:00,51.54,51.56,51.41,51.46,3800.0,43.7978,43.8148,43.6873,43.7298,3800.0
2013-03-06 11:00:00,51.43,51.46,51.33,51.33,7200.0,43.7043,43.7298,43.6193,43.6193,7200.0
2013-03-06 11:30:00,51.33,51.4,51.3,51.35,9800.0,43.6193,43.6788,43.5938,43.6363,9800.0
2013-03-06 12:00:00,51.31,51.31,51.21,51.28,9600.0,43.6023,43.6023,43.5174,43.5768,9600.0
2013-03-06 12:30:00,51.28,51.43,51.27,51.34,22300.0,43.5768,43.7043,43.5684,43.6278,22300.0
2013-03-06 13:00:00,51.36,51.36,51.26,51.29,11800.0,43.6448,43.6448,43.5599,43.5853,11800.0
2013-03-06 13:30:00,51.28,51.37,51.23,51.23,13800.0,43.5768,43.6533,43.5344,43.5344,13800.0
2013-03-06 14:00:00,51.23,51.27,51.2,51.25,15600.0,43.5344,43.5684,43.5089,43.5514,15600.0
2013-03-06 14:30:00,51.25,51.39,51.25,51.33,13800.0,43.5514,43.6703,43.5514,43.6193,13800.0
2013-03-06 15:00:00,51.33,51.33,51.23,51.27,28700.0,43.6193,43.6193,43.5344,43.5684,28700.0
2013-03-06 15:30:00,51.27,51.27,51.19,51.23,45700.0,43.5684,43.5684,43.5004,43.5344,45700.0
2013-03-07 09:30:00,51.13,51.5,51.13,51.4,12500.0,43.4494,43.7638,43.4494,43.6788,12500.0
2013-03-07 10:00:00,51.48,51.53,51.34,51.51,11800.0,43.7468,43.7893,43.6278,43.7723,11800.0
2013-03-07 10:30:00,51.52,51.58,51.42,51.44,5900.0,43.7808,43.8318,43.6958,43.7128,5900.0
2013-03-07 11:00:00,51.44,51.6,51.43,51.55,12000.0,43.7128,43.8488,43.7043,43.8063,12000.0
2013-03-07 11:30:00,51.55,51.64,51.54,51.56,18600.0,43.8063,43.8828,43.7978,43.8148,18600.0
2013-03-07 12:00:00,51.56,51.56,51.44,51.49,5900.0,43.8148,43.8148,43.7128,43.7553,5900.0
2013-03-07 12:30:00,51.49,51.56,51.48,51.56,4900.0,43.7553,43.8148,43.7468,43.8148,4900.0
2013-03-07 13:00:00,51.56,51.58,51.52,51.53,9300.0,43.8148,43.8318,43.7808,43.7893,9300.0
2013-03-07 13:30:00,51.55,51.55,51.42,51.55,4500.0,43.8063,43.8063,43.6958,43.8063,4500.0
2013-03-07 14:00:00,51.56,51.56,51.4,51.48,5100.0,43.8148,43.8148,43.6788,43.7468,5100.0
2013-03-07 14:30:00,51.47,51.49,51.37,51.37,11100.0,43.7383,43.7553,43.6533,43.6533,11100.0
2013-03-07 15:00:00,51.37,51.39,51.27,51.33,26900.0,43.6533,43.6703,43.5684,43.6193,26900.0
2013-03-07 15:30:00,51.33,51.41,51.31,51.36,31000.0,43.6193,43.6873,43.6023,43.6448,31000.0
2013-03-08 09:30:00,51.68,51.99,51.68,51.76,12700.0,43.9168,44.1802,43.9168,43.9847,12700.0
2013-03-08 10:00:00,51.75,51.75,51.55,51.7,10700.0,43.9762,43.9762,43.8063,43.9338,10700.0
2013-03-08 10:30:00,51.68,51.79,51.68,51.78,4800.0,43.9168,44.0102,43.9168,44.0017,4800.0
2013-03-08 11:00:00,51.77,51.87,51.69,51.78,7700.0,43.9932,44.0782,43.9253,44.0017,7700.0
2013-03-08 11:30:00,51.78,51.84,51.7,51.72,9900.0,44.0017,44.0527,43.9338,43.9508,9900.0
2013-03-08 12:00:00,51.72,51.77,51.67,51.68,5700.0,43.9508,43.9932,43.9083,43.9168,5700.0
2013-03-08 12:30:00,51.66,51.71,51.63,51.67,7400.0,43.8998,43.9423,43.8743,43.9083,7400.0
2013-03-08 13:00:00,51.66,51.68,51.51,51.55,15200.0,43.8998,43.9168,43.7723,43.8063,15200.0
2013-03-08 13:30:00,51.55,51.73,51.51,51.58,71000.0,43.8063,43.9593,43.7723,43.8318,71000.0
2013-03-08 14:00:00,51.6,51.6,51.47,51.51,17700.0,43.8488,43.8488,43.7383,43.7723,17700.0
2013-03-08 14:30:00,51.51,51.69,51.48,51.59,24300.0,43.7723,43.9253,43.7468,43.8403,24300.0
2013-03-08 15:00:00,51.59,51.73,51.49,51.73,32700.0,43.8403,43.9593,43.7553,43.9593,32700.0
2013-03-08 15:30:00,51.73,51.89,51.66,51.89,82400.0,43.9593,44.0952,43.8998,44.0952,82400.0
2013-03-11 09:30:00,51.89,52.13,51.81,52.11,13800.0,44.0952,44.2992,44.0272,44.2822,13800.0
2013-03-11 10:00:00,52.09,52.24,52.07,52.07,8900.0,44.2652,44.3926,44.2482,44.2482,8900.0
2013-03-11 10:30:00,52.08,52.35,52.08,52.13,26600.0,44.2567,44.4861,44.2567,44.2992,26600.0
2013-03-11 11:00:00,52.12,52.16,52.09,52.11,18800.0,44.2907,44.3247,44.2652,44.2822,18800.0
2013-03-11 11:30:00,52.11,52.13,52.04,52.07,10700.0,44.2822,44.2992,44.2227,44.2482,10700.0
2013-03-11 12:00:00,52.08,52.09,52.01,52.01,3100.0,44.2567,44.2652,44.1972,44.1972,3100.0
2013-03-11 12:30:00,52.01,52.02,51.87,52.02,9200.0,44.1972,44.2057,44.0782,44.2057,9200.0
2013-03-11 13:00:00,52.04,52.19,52.04,52.1,27500.0,44.2227,44.3502,44.2227,44.2737,27500.0
2013-03-11 13:30:00,52.1,52.11,51.97,51.97,5700.0,44.2737,44.2822,44.1632,44.1632,5700.0
2013-03-11 14:00:00,51.97,52.03,51.93,52.02,8600.0,44.1632,44.2142,44.1292,44.2057,8600.0
2013-03-11 14:30:00,52.04,52.14,51.99,52.04,6300.0,44.2227,44.3077,44.1802,44.2227,6300.0
2013-03-11 15:00:00,52.03,52.03,51.91,52.0,9000.0,44.2142,44.2142,44.1122,44.1887,9000.0
2013-03-11 15:30:00,52.0,52.1,51.96,52.1,23500.0,44.1887,44.2737,44.1547,44.2737,23500.0
2013-03-12 09:30:00,52.06,52.23,51.99,52.09,11600.0,44.2397,44.3841,44.1802,44.2652,11600.0
2013-03-12 10:00:00,52.09,52.14,52.03,52.08,12000.0,44.2652,44.3077,44.2142,44.2567,12000.0
2013-03-12 10:30:00,52.09,52.09,51.88,51.97,8200.0,44.2652,44.2652,44.0867,44.1632,8200.0
2013-03-12 11:00:00,51.99,51.99,51.74,51.81,8500.0,44.1802,44.1802,43.9677,44.0272,8500.0
2013-03-12 11:30:00,51.81,52.02,51.8,51.99,11800.0,44.0272,44.2057,44.0187,44.1802,11800.0
2013-03-12 12:00:00,51.99,51.99,51.79,51.85,6900.0,44.1802,44.1802,44.0102,44.0612,6900.0
2013-03-12 12:30:00,51.86,52.0,51.86,51.99,7500.0,44.0697,44.1887,44.0697,44.1802,7500.0
2013-03-12 13:00:00,51.95,51.95,51.84,51.88,3800.0,44.1462,44.1462,44.0527,44.0867,3800.0
2013-03-12 13:30:00,51.88,51.96,51.85,51.86,7800.0,44.0867,44.1547,44.0612,44.0697,7800.0
2013-03-12 14:00:00,51.87,51.94,51.79,51.91,10200.0,44.0782,44.1377,44.0102,44.1122,10200.0
2013-03-12 14:30:00,51.91,52.03,51.9,51.98,15300.0,44.1122,44.2142,44.1037,44.1717,15300.0
2013-03-12 15:00:00,51.98,52.03,51.93,51.98,25000.0,44.1717,44.2142,44.1292,44.1717,25000.0
2013-03-12 15:30:00,51.99,52.12,51.95,51.95,76700.0,44.1802,44.2907,44.1462,44.1462,76700.0
2013-03-13 09:30:00,51.93,52.13,51.89,52.08,12900.0,44.1292,44.2992,44.0952,44.2567,12900.0
2013-03-13 10:00:00,52.05,52.11,52.0,52.09,10000.0,44.2312,44.2822,44.1887,44.2652,10000.0
2013-03-13 10:30:00,52.1,52.2,52.06,52.15,13700.0,44.2737,44.3586,44.2397,44.3162,13700.0
2013-03-13 11:00:00,52.17,52.25,52.15,52.16,5500.0,44.3332,44.4011,44.3162,44.3247,5500.0
2013-03-13 11:30:00,52.16,52.17,52.08,52.08,14100.0,44.3247,44.3332,44.2567,44.2567,14100.0
2013-03-13 12:00:00,52.05,52.28,52.05,52.28,12700.0,44.2312,44.4266,44.2312,44.4266,12700.0
2013-03-13 12:30:00,52.28,52.28,52.18,52.19,7200.0,44.4266,44.4266,44.3417,44.3502,7200.0
2013-03-13 13:00:00,52.2,52.21,52.15,52.15,2700.0,44.3586,44.3671,44.3162,44.3162,2700.0
2013-03-13 13:30:00,52.2,52.22,52.16,52.17,13200.0,44.3586,44.3756,44.3247,44.3332,13200.0
2013-03-13 14:00:00,52.19,52.23,52.18,52.18,13100.0,44.3502,44.3841,44.3417,44.3417,13100.0
2013-03-13 14:30:00,52.21,52.22,52.14,52.17,12500.0,44.3671,44.3756,44.3077,44.3332,12500.0
2013-03-13 15:00:00,52.15,52.17,52.08,52.11,18900.0,44.3162,44.3332,44.2567,44.2822,18900.0
2013-03-13 15:30:00,52.09,52.2,52.06,52.16,42600.0,44.2652,44.3586,44.2397,44.3247,42600.0
2013-03-14 09:30:00,52.34,52.34,52.13,52.19,14500.0,44.4776,44.4776,44.2992,44.3502,14500.0
2013-03-14 10:00:00,52.23,52.31,52.2,52.23,11400.0,44.3841,44.4521,44.3586,44.3841,11400.0
2013-03-14 10:30:00,52.23,52.31,52.2,52.26,13100.0,44.3841,44.4521,44.3586,44.4096,13100.0
2013-03-14 11:00:00,52.27,52.32,52.25,52.29,16100.0,44.4181,44.4606,44.4011,44.4351,16100.0
2013-03-14 11:30:00,52.3,52.36,52.25,52.35,7300.0,44.4436,44.4946,44.4011,44.4861,7300.0
2013-03-14 12:00:00,52.31,52.39,52.31,52.37,5900.0,44.4521,44.5201,44.4521,44.5031,5900.0
2013-03-14 12:30:00,52.38,52.44,52.36,52.4,5300.0,44.5116,44.5626,44.4946,44.5286,5300.0
2013-03-14 13:00:00,52.41,52.48,52.4,52.4,5200.0,44.5371,44.5966,44.5286,44.5286,5200.0
2013-03-14 13:30:00,52.4,52.41,52.35,52.36,2800.0,44.5286,44.5371,44.4861,44.4946,2800.0
2013-03-14 14:00:00,52.36,52.54,52.36,52.52,19400.0,44.4946,44.6476,44.4946,44.6306,19400.0
2013-03-14 14:30:00,52.53,52.64,52.53,52.64,12100.0,44.6391,44.7326,44.6391,44.7326,12100.0
2013-03-14 15:00:00,52.63,52.73,52.62,52.73,24900.0,44.7241,44.809,44.7156,44.809,24900.0
2013-03-14 15:30:00,52.74,52.81,52.68,52.76,29400.0,44.8175,44.877,44.7665,44.8345,29400.0
2013-03-15 09:30:00,52.46,52.86,52.46,52.5,108100.0,44.5796,44.9195,44.5796,44.6136,108100.0
2013-03-15 10:00:00,52.5,52.66,52.49,52.55,28800.0,44.6136,44.7495,44.6051,44.6561,28800.0
2013-03-15 10:30:00,52.52,52.58,52.5,52.54,37400.0,44.6306,44.6816,44.6136,44.6476,37400.0
2013-03-15 11:00:00,52.59,52.73,52.55,52.7,32000.0,44.6901,44.809,44.6561,44.7835,32000.0
2013-03-15 11:30:00,52.69,52.69,52.48,52.49,19500.0,44.775,44.775,44.5966,44.6051,19500.0
2013-03-15 12:00:00,52.5,52.56,52.49,52.52,7200.0,44.6136,44.6646,44.6051,44.6306,7200.0
2013-03-15 12:30:00,52.53,52.56,52.49,52.5,13900.0,44.6391,44.6646,44.6051,44.6136,13900.0
2013-03-15 13:00:00,52.51,52.55,52.5,52.51,5800.0,44.6221,44.6561,44.6136,44.6221,5800.0
2013-03-15 13:30:00,52.52,52.55,52.49,52.5,9000.0,44.6306,44.6561,44.6051,44.6136,9000.0
2013-03-15 14:00:00,52.53,52.53,52.47,52.48,19800.0,44.6391,44.6391,44.5881,44.5966,19800.0
2013-03-15 14:30:00,52.48,52.5,52.32,52.41,38300.0,44.5966,44.6136,44.4606,44.5371,38300.0
2013-03-15 15:00:00,52.37,52.48,52.34,52.36,22600.0,44.5031,44.5966,44.4776,44.4946,22600.0
2013-03-15 15:30:00,52.36,52.45,52.3,52.32,72600.0,44.4946,44.5711,44.4436,44.4606,72600.0
2013-03-18 09:30:00,52.25,52.69,52.05,52.44,59800.0,44.4011,44.775,44.2312,44.5626,59800.0
2013-03-18 10:00:00,52.45,52.47,52.24,52.36,37600.0,44.5711,44.5881,44.3926,44.4946,37600.0
2013-03-18 10:30:00,52.36,52.62,52.35,52.62,23200.0,44.4946,44.7156,44.4861,44.7156,23200.0
2013-03-18 11:00:00,52.59,52.95,52.58,52.91,23100.0,44.6901,44.996,44.6816,44.962,23100.0
2013-03-18 11:30:00,52.93,53.13,52.84,53.07,27300.0,44.979,45.1489,44.9025,45.098,27300.0
2013-03-18 12:00:00,53.06,53.25,53.06,53.07,21500.0,45.0895,45.2509,45.0895,45.098,21500.0
2013-03-18 12:30:00,53.08,53.13,53.03,53.07,17200.0,45.1065,45.1489,45.064,45.098,17200.0
2013-03-18 13:00:00,53.09,53.16,53.03,53.05,6300.0,45.115,45.1744,45.064,45.081,6300.0
2013-03-18 13:30:00,53.06,53.08,53.04,53.07,7700.0,45.0895,45.1065,45.0725,45.098,7700.0
2013-03-18 14:00:00,53.05,53.1,53.04,53.09,11700.0,45.081,45.1235,45.0725,45.115,11700.0
2013-03-18 14:30:00,53.09,53.09,53.0,53.02,35400.0,45.115,45.115,45.0385,45.0555,35400.0
2013-03-18 15:00:00,53.02,53.07,52.78,52.82,24600.0,45.0555,45.098,44.8515,44.8855,24600.0
2013-03-18 15:30:00,52.82,52.82,52.7,52.76,35500.0,44.8855,44.8855,44.7835,44.8345,35500.0
2013-03-19 09:30:00,53.04,53.05,52.83,52.98,16300.0,45.0725,45.081,44.894,45.0215,16300.0
2013-03-19 10:00:00,53.04,53.25,52.96,53.01,15800.0,45.0725,45.2509,45.0045,45.047,15800.0
2013-03-19 10:30:00,53.01,53.04,52.88,52.91,8900.0,45.047,45.0725,44.9365,44.962,8900.0
2013-03-19 11:00:00,52.9,52.99,52.8,52.97,7000.0,44.9535,45.03,44.8685,45.013,7000.0
2013-03-19 11:30:00,52.99,53.0,52.48,52.53,10500.0,45.03,45.0385,44.5966,44.6391,10500.0
2013-03-19 12:00:00,52.59,52.73,52.45,52.73,8800.0,44.6901,44.809,44.5711,44.809,8800.0
2013-03-19 12:30:00,52.62,52.74,52.47,52.48,7700.0,44.7156,44.8175,44.5881,44.5966,7700.0
2013-03-19 13:00:00,52.48,52.48,52.23,52.3,12600.0,44.5966,44.5966,44.3841,44.4436,12600.0
2013-03-19 13:30:00,52.27,52.44,52.12,52.44,9500.0,44.4181,44.5626,44.2907,44.5626,9500.0
2013-03-19 14:00:00,52.4,52.57,52.36,52.53,17100.0,44.5286,44.6731,44.4946,44.6391,17100.0
2013-03-19 14:30:00,52.55,52.69,52.45,52.54,12200.0,44.6561,44.775,44.5711,44.6476,12200.0
2013-03-19 15:00:00,52.55,52.82,52.51,52.64,24400.0,44.6561,44.8855,44.6221,44.7326,24400.0
2013-03-19 15:30:00,52.65,52.79,52.58,52.75,41000.0,44.7411,44.86,44.6816,44.826,41000.0
2013-03-20 09:30:00,53.03,53.3,52.89,53.13,22700.0,45.064,45.2934,44.945,45.1489,22700.0
2013-03-20 10:00:00,53.09,53.17,53.01,53.1,14200.0,45.115,45.1829,45.047,45.1235,14200.0
2013-03-20 10:30:00,53.15,53.34,53.1,53.27,12800.0,45.1659,45.3274,45.1235,45.2679,12800.0
2013-03-20 11:00:00,53.32,53.46,53.28,53.29,19000.0,45.3104,45.4294,45.2764,45.2849,19000.0
2013-03-20 11:30:00,53.32,53.36,53.13,53.16,14800.0,45.3104,45.3444,45.1489,45.1744,14800.0
2013-03-20 12:00:00,53.17,53.25,53.12,53.19,9600.0,45.1829,45.2509,45.1404,45.1999,9600.0
2013-03-20 12:30:00,53.18,53.28,53.13,53.28,24300.0,45.1914,45.2764,45.1489,45.2764,24300.0
2013-03-20 13:00:00,53.28,53.46,53.23,53.41,17600.0,45.2764,45.4294,45.2339,45.3869,17600.0
2013-03-20 13:30:00,53.42,53.48,53.37,53.38,17700.0,45.3954,45.4464,45.3529,45.3614,17700.0
2013-03-20 14:00:00,53.41,53.69,53.38,53.63,15800.0,45.3869,45.6248,45.3614,45.5738,15800.0
2013-03-20 14:30:00,53.64,53.84,53.61,53.71,29800.0,45.5823,45.7523,45.5568,45.6418,29800.0
2013-03-20 15:00:00,53.71,53.73,53.6,53.7,23700.0,45.6418,45.6588,45.5483,45.6333,23700.0
2013-03-20 15:30:00,53.71,53.79,53.56,53.64,50600.0,45.6418,45.7098,45.5144,45.5823,50600.0
2013-03-21 09:30:00,53.33,53.82,53.33,53.82,26900.0,45.3189,45.7353,45.3189,45.7353,26900.0
2013-03-21 10:00:00,53.77,53.8,53.35,53.39,27400.0,45.6928,45.7183,45.3359,45.3699,27400.0
2013-03-21 10:30:00,53.38,53.43,53.26,53.34,14100.0,45.3614,45.4039,45.2594,45.3274,14100.0
2013-03-21 11:00:00,53.36,53.64,53.3,53.44,35900.0,45.3444,45.5823,45.2934,45.4124,35900.0
2013-03-21 11:30:00,53.45,53.62,53.45,53.6,8800.0,45.4209,45.5653,45.4209,45.5483,8800.0
2013-03-21 12:00:00,53.6,53.63,53.4,53.41,17500.0,45.5483,45.5738,45.3784,45.3869,17500.0
2013-03-21 12:30:00,53.43,53.45,53.36,53.4,5800.0,45.4039,45.4209,45.3444,45.3784,5800.0
2013-03-21 13:00:00,53.42,53.69,53.25,53.25,38500.0,45.3954,45.6248,45.2509,45.2509,38500.0
2013-03-21 13:30:00,53.26,53.27,53.12,53.19,25900.0,45.2594,45.2679,45.1404,45.1999,25900.0
2013-03-21 14:00:00,53.18,53.37,52.99,53.34,14900.0,45.1914,45.3529,45.03,45.3274,14900.0
2013-03-21 14:30:00,53.34,53.42,53.3,53.41,11400.0,45.3274,45.3954,45.2934,45.3869,11400.0
2013-03-21 15:00:00,53.42,53.46,53.23,53.37,31000.0,45.3954,45.4294,45.2339,45.3529,31000.0
2013-03-21 15:30:00,53.38,53.42,53.21,53.23,56800.0,45.3614,45.3954,45.2169,45.2339,56800.0
2013-03-22 09:30:00,53.34,53.51,53.22,53.27,16000.0,45.3274,45.4719,45.2254,45.2679,16000.0
2013-03-22 10:00:00,53.34,53.54,53.3,53.43,9300.0,45.3274,45.4974,45.2934,45.4039,9300.0
2013-03-22 10:30:00,53.41,53.45,53.3,53.41,9400.0,45.3869,45.4209,45.2934,45.3869,9400.0
2013-03-22 11:00:00,53.4,53.45,53.33,53.36,8900.0,45.3784,45.4209,45.3189,45.3444,8900.0
2013-03-22 11:30:00,53.36,53.36,53.25,53.31,26500.0,45.3444,45.3444,45.2509,45.3019,26500.0
2013-03-22 12:00:00,53.35,53.35,53.23,53.29,6700.0,45.3359,45.3359,45.2339,45.2849,6700.0
2013-03-22 12:30:00,53.32,53.33,53.2,53.29,6900.0,45.3104,45.3189,45.2084,45.2849,6900.0
2013-03-22 13:00:00,53.32,53.69,53.32,53.69,36400.0,45.3104,45.6248,45.3104,45.6248,36400.0
2013-03-22 13:30:00,53.69,53.77,53.52,53.75,25900.0,45.6248,45.6928,45.4804,45.6758,25900.0
2013-03-22 14:00:00,53.73,53.75,53.51,53.51,16000.0,45.6588,45.6758,45.4719,45.4719,16000.0
2013-03-22 14:30:00,53.51,53.6,53.47,53.53,11600.0,45.4719,45.5483,45.4379,45.4889,11600.0
2013-03-22 15:00:00,53.55,53.66,53.42,53.42,21400.0,45.5059,45.5993,45.3954,45.3954,21400.0
2013-03-22 15:30:00,53.43,53.6,53.43,53.57,56000.0,45.4039,45.5483,45.4039,45.5229,56000.0
2013-03-25 09:30:00,53.72,53.72,53.52,53.55,36500.0,45.6503,45.6503,45.4804,45.5059,36500.0
2013-03-25 10:00:00,53.55,53.73,53.33,53.33,21300.0,45.5059,45.6588,45.3189,45.3189,21300.0
2013-03-25 10:30:00,53.37,53.37,53.07,53.07,6900.0,45.3529,45.3529,45.098,45.098,6900.0
2013-03-25 11:00:00,53.08,53.11,52.92,52.92,9000.0,45.1065,45.132,44.9705,44.9705,9000.0
2013-03-25 11:30:00,52.92,53.09,52.9,53.01,6100.0,44.9705,45.115,44.9535,45.047,6100.0
2013-03-25 12:00:00,53.01,53.01,52.84,52.84,6900.0,45.047,45.047,44.9025,44.9025,6900.0
2013-03-25 12:30:00,52.82,52.85,52.67,52.67,4700.0,44.8855,44.911,44.758,44.758,4700.0
2013-03-25 13:00:00,52.64,52.8,52.58,52.8,5600.0,44.7326,44.8685,44.6816,44.8685,5600.0
2013-03-25 13:30:00,52.8,53.18,52.72,53.13,13300.0,44.8685,45.1914,44.8005,45.1489,13300.0
2013-03-25 14:00:00,53.11,53.18,52.97,53.07,7000.0,45.132,45.1914,45.013,45.098,7000.0
2013-03-25 14:30:00,53.04,53.09,52.98,52.99,10600.0,45.0725,45.115,45.0215,45.03,10600.0
2013-03-25 15:00:00,53.0,53.02,52.92,52.98,23100.0,45.0385,45.0555,44.9705,45.0215,23100.0
2013-03-25 15:30:00,53.0,53.11,52.95,52.98,85100.0,45.0385,45.132,44.996,45.0215,85100.0
2013-03-26 09:30:00,53.02,53.19,52.85,53.09,33600.0,45.0555,45.1999,44.911,45.115,33600.0
2013-03-26 10:00:00,53.09,53.19,52.88,53.14,19500.0,45.115,45.1999,44.9365,45.1574,19500.0
2013-03-26 10:30:00,53.15,53.17,52.86,52.95,19000.0,45.1659,45.1829,44.9195,44.996,19000.0
2013-03-26 11:00:00,52.93,53.04,52.89,52.95,10400.0,44.979,45.0725,44.945,44.996,10400.0
2013-03-26 11:30:00,52.95,52.96,52.87,52.89,10700.0,44.996,45.0045,44.928,44.945,10700.0
2013-03-26 12:00:00,52.87,52.99,52.87,52.94,9100.0,44.928,45.03,44.928,44.9875,9100.0
2013-03-26 12:30:00,52.94,52.94,52.83,52.91,12200.0,44.9875,44.9875,44.894,44.962,12200.0
2013-03-26 13:00:00,52.91,52.99,52.89,52.94,15900.0,44.962,45.03,44.945,44.9875,15900.0
2013-03-26 13:30:00,52.96,52.97,52.86,52.87,17800.0,45.0045,45.013,44.9195,44.928,17800.0
2013-03-26 14:00:00,52.87,52.98,52.87,52.92,26900.0,44.928,45.0215,44.928,44.9705,26900.0
2013-03-26 14:30:00,52.9,52.96,52.85,52.87,31300.0,44.9535,45.0045,44.911,44.928,31300.0
2013-03-26 15:00:00,52.88,52.95,52.87,52.89,65600.0,44.9365,44.996,44.928,44.945,65600.0
2013-03-26 15:30:00,52.9,53.02,52.9,53.02,68800.0,44.9535,45.0555,44.9535,45.0555,68800.0
2013-03-27 09:30:00,52.73,52.73,52.34,52.37,12800.0,44.809,44.809,44.4776,44.5031,12800.0
2013-03-27 10:00:00,52.4,52.55,52.37,52.55,15900.0,44.5286,44.6561,44.5031,44.6561,15900.0
2013-03-27 10:30:00,52.55,52.7,52.55,52.67,11500.0,44.6561,44.7835,44.6561,44.758,11500.0
2013-03-27 11:00:00,52.7,52.71,52.57,52.59,12000.0,44.7835,44.792,44.6731,44.6901,12000.0
2013-03-27 11:30:00,52.61,52.64,52.5,52.51,24400.0,44.7071,44.7326,44.6136,44.6221,24400.0
2013-03-27 12:00:00,52.5,52.52,52.44,52.49,33100.0,44.6136,44.6306,44.5626,44.6051,33100.0
2013-03-27 12:30:00,52.48,52.53,52.41,52.44,37500.0,44.5966,44.6391,44.5371,44.5626,37500.0
2013-03-27 13:00:00,52.45,52.53,52.43,52.5,15700.0,44.5711,44.6391,44.5541,44.6136,15700.0
2013-03-27 13:30:00,52.5,52.55,52.46,52.55,25200.0,44.6136,44.6561,44.5796,44.6561,25200.0
2013-03-27 14:00:00,52.55,52.71,52.5,52.66,30100.0,44.6561,44.792,44.6136,44.7495,30100.0
2013-03-27 14:30:00,52.68,52.8,52.64,52.72,34400.0,44.7665,44.8685,44.7326,44.8005,34400.0
2013-03-27 15:00:00,52.72,52.9,52.72,52.86,62100.0,44.8005,44.9535,44.8005,44.9195,62100.0
2013-03-27 15:30:00,52.87,53.02,52.87,52.98,87600.0,44.928,45.0555,44.928,45.0215,87600.0
2013-03-28 09:30:00,53.0,53.14,52.76,52.83,33200.0,45.0385,45.1574,44.8345,44.894,33200.0
2013-03-28 10:00:00,52.81,52.93,52.7,52.83,30000.0,44.877,44.979,44.7835,44.894,30000.0
2013-03-28 10:30:00,52.83,52.93,52.81,52.9,11400.0,44.894,44.979,44.877,44.9535,11400.0
2013-03-28 11:00:00,52.89,52.94,52.82,52.86,31700.0,44.945,44.9875,44.8855,44.9195,31700.0
2013-03-28 11:30:00,52.88,52.91,52.78,52.81,20000.0,44.9365,44.962,44.8515,44.877,20000.0
2013-03-28 12:00:00,52.81,52.82,52.78,52.79,18400.0,44.877,44.8855,44.8515,44.86,18400.0
2013-03-28 12:30:00,52.79,52.91,52.79,52.82,67400.0,44.86,44.962,44.86,44.8855,67400.0
2013-03-28 13:00:00,52.82,52.88,52.8,52.83,26500.0,44.8855,44.9365,44.8685,44.894,26500.0
2013-03-28 13:30:00,52.83,52.87,52.74,52.81,33400.0,44.894,44.928,44.8175,44.877,33400.0
2013-03-28 14:00:00,52.81,52.89,52.76,52.84,42900.0,44.877,44.945,44.8345,44.9025,42900.0
2013-03-28 14:30:00,52.81,53.06,52.78,53.02,34600.0,44.877,45.0895,44.8515,45.0555,34600.0
2013-03-28 15:00:00,53.04,53.3,53.03,53.27,28300.0,45.0725,45.2934,45.064,45.2679,28300.0
2013-03-28 15:30:00,53.27,53.53,53.23,53.4,62800.0,45.2679,45.4889,45.2339,45.3784,62800.0
2013-04-01 09:30:00,53.39,53.74,53.39,53.43,20800.0,45.3699,45.6673,45.3699,45.4039,20800.0
2013-04-01 10:00:00,53.4,53.4,52.88,53.02,24500.0,45.3784,45.3784,44.9365,45.0555,24500.0
2013-04-01 10:30:00,53.02,53.02,52.64,52.65,7800.0,45.0555,45.0555,44.7326,44.7411,7800.0
2013-04-01 11:00:00,52.63,52.7,52.45,52.49,15600.0,44.7241,44.7835,44.5711,44.6051,15600.0
2013-04-01 11:30:00,52.48,52.49,52.24,52.26,16200.0,44.5966,44.6051,44.3926,44.4096,16200.0
2013-04-01 12:00:00,52.26,52.43,52.26,52.36,8000.0,44.4096,44.5541,44.4096,44.4946,8000.0
2013-04-01 12:30:00,52.35,52.43,52.29,52.39,15000.0,44.4861,44.5541,44.4351,44.5201,15000.0
2013-04-01 13:00:00,52.39,52.43,52.31,52.43,12700.0,44.5201,44.5541,44.4521,44.5541,12700.0
2013-04-01 13:30:00,52.45,52.48,52.36,52.42,7500.0,44.5711,44.5966,44.4946,44.5456,7500.0
2013-04-01 14:00:00,52.43,52.52,52.37,52.45,13400.0,44.5541,44.6306,44.5031,44.5711,13400.0
2013-04-01 14:30:00,52.46,52.46,52.3,52.36,15800.0,44.5796,44.5796,44.4436,44.4946,15800.0
2013-04-01 15:00:00,52.33,52.41,52.19,52.33,30000.0,44.4691,44.5371,44.3502,44.4691,30000.0
2013-04-01 15:30:00,52.31,52.49,52.24,52.48,83300.0,44.4521,44.6051,44.3926,44.5966,83300.0
2013-04-02 09:30:00,52.67,52.75,52.35,52.39,27600.0,44.758,44.826,44.4861,44.5201,27600.0
2013-04-02 10:00:00,52.42,52.5,52.3,52.31,18100.0,44.5456,44.6136,44.4436,44.4521,18100.0
2013-04-02 10:30:00,52.26,52.46,52.13,52.46,13500.0,44.4096,44.5796,44.2992,44.5796,13500.0
2013-04-02 11:00:00,52.47,52.47,52.27,52.36,11500.0,44.5881,44.5881,44.4181,44.4946,11500.0
2013-04-02 11:30:00,52.35,52.42,52.12,52.15,10300.0,44.4861,44.5456,44.2907,44.3162,10300.0
2013-04-02 12:00:00,52.14,52.25,52.14,52.18,14200.0,44.3077,44.4011,44.3077,44.3417,14200.0
2013-04-02 12:30:00,52.18,52.26,52.17,52.25,9900.0,44.3417,44.4096,44.3332,44.4011,9900.0
2013-04-02 13:00:00,52.25,52.26,52.05,52.09,14100.0,44.4011,44.4096,44.2312,44.2652,14100.0
2013-04-02 13:30:00,52.09,52.16,52.08,52.15,19300.0,44.2652,44.3247,44.2567,44.3162,19300.0
2013-04-02 14:00:00,52.14,52.15,52.03,52.03,19000.0,44.3077,44.3162,44.2142,44.2142,19000.0
2013-04-02 14:30:00,52.02,52.02,51.83,51.92,22100.0,44.2057,44.2057,44.0442,44.1207,22100.0
2013-04-02 15:00:00,51.95,52.03,51.93,52.02,19800.0,44.1462,44.2142,44.1292,44.2057,19800.0
2013-04-02 15:30:00,51.99,52.15,51.9,52.12,62500.0,44.1802,44.3162,44.1037,44.2907,62500.0
2013-04-03 09:30:00,52.18,52.32,52.1,52.29,22200.0,44.3417,44.4606,44.2737,44.4351,22200.0
2013-04-03 10:00:00,52.27,52.27,51.85,51.89,13600.0,44.4181,44.4181,44.0612,44.0952,13600.0
2013-04-03 10:30:00,51.88,51.91,51.73,51.73,14500.0,44.0867,44.1122,43.9593,43.9593,14500.0
2013-04-03 11:00:00,51.7,51.7,51.39,51.55,18000.0,43.9338,43.9338,43.6703,43.8063,18000.0
2013-04-03 11:30:00,51.56,51.69,51.51,51.59,18800.0,43.8148,43.9253,43.7723,43.8403,18800.0
2013-04-03 12:00:00,51.6,51.6,51.44,51.45,17900.0,43.8488,43.8488,43.7128,43.7213,17900.0
2013-04-03 12:30:00,51.45,51.49,51.32,51.39,22100.0,43.7213,43.7553,43.6108,43.6703,22100.0
2013-04-03 13:00:00,51.41,51.48,51.3,51.34,24700.0,43.6873,43.7468,43.5938,43.6278,24700.0
2013-04-03 13:30:00,51.34,51.35,51.09,51.12,21600.0,43.6278,43.6363,43.4154,43.4409,21600.0
2013-04-03 14:00:00,51.11,51.25,51.03,51.14,23600.0,43.4324,43.5514,43.3644,43.4579,23600.0
2013-04-03 14:30:00,51.16,51.37,51.13,51.31,22700.0,43.4749,43.6533,43.4494,43.6023,22700.0
2013-04-03 15:00:00,51.32,51.33,51.16,51.29,38600.0,43.6108,43.6193,43.4749,43.5853,38600.0
2013-04-03 15:30:00,51.28,51.39,51.14,51.29,77900.0,43.5768,43.6703,43.4579,43.5853,77900.0
2013-04-04 09:30:00,51.38,51.61,51.38,51.44,16700.0,43.6618,43.8573,43.6618,43.7128,16700.0
2013-04-04 10:00:00,51.45,51.57,51.44,51.46,18100.0,43.7213,43.8233,43.7128,43.7298,18100.0
2013-04-04 10:30:00,51.46,51.68,51.46,51.52,16400.0,43.7298,43.9168,43.7298,43.7808,16400.0
2013-04-04 11:00:00,51.5,51.64,51.5,51.6,18200.0,43.7638,43.8828,43.7638,43.8488,18200.0
2013-04-04 11:30:00,51.6,51.6,51.46,51.54,14100.0,43.8488,43.8488,43.7298,43.7978,14100.0
2013-04-04 12:00:00,51.54,51.54,51.4,51.46,9500.0,43.7978,43.7978,43.6788,43.7298,9500.0
2013-04-04 12:30:00,51.48,51.56,51.45,51.54,11700.0,43.7468,43.8148,43.7213,43.7978,11700.0
2013-04-04 13:00:00,51.56,51.56,51.39,51.48,8600.0,43.8148,43.8148,43.6703,43.7468,8600.0
2013-04-04 13:30:00,51.48,51.68,51.45,51.66,13200.0,43.7468,43.9168,43.7213,43.8998,13200.0
2013-04-04 14:00:00,51.65,51.69,51.57,51.69,88900.0,43.8913,43.9253,43.8233,43.9253,88900.0
2013-04-04 14:30:00,51.69,51.76,51.65,51.65,19500.0,43.9253,43.9847,43.8913,43.8913,19500.0
2013-04-04 15:00:00,51.65,51.71,51.55,51.71,40600.0,43.8913,43.9423,43.8063,43.9423,40600.0
2013-04-04 15:30:00,51.71,51.79,51.64,51.78,74800.0,43.9423,44.0102,43.8828,44.0017,74800.0
2013-04-05 09:30:00,50.98,51.06,50.52,50.87,46200.0,43.3219,43.3899,42.931,43.2284,46200.0
2013-04-05 10:00:00,50.89,51.0,50.82,50.95,32500.0,43.2454,43.3389,43.1859,43.2964,32500.0
2013-04-05 10:30:00,50.99,51.26,50.99,51.22,21800.0,43.3304,43.5599,43.3304,43.5259,21800.0
2013-04-05 11:00:00,51.22,51.33,51.07,51.08,11200.0,43.5259,43.6193,43.3984,43.4069,11200.0
2013-04-05 11:30:00,51.1,51.12,51.0,51.0,10000.0,43.4239,43.4409,43.3389,43.3389,10000.0
2013-04-05 12:00:00,51.0,51.1,50.98,50.98,10600.0,43.3389,43.4239,43.3219,43.3219,10600.0
2013-04-05 12:30:00,51.0,51.11,50.92,50.92,10400.0,43.3389,43.4324,43.2709,43.2709,10400.0
2013-04-05 13:00:00,50.93,51.11,50.93,51.04,17500.0,43.2794,43.4324,43.2794,43.3729,17500.0
2013-04-05 13:30:00,51.04,51.08,50.92,50.92,12900.0,43.3729,43.4069,43.2709,43.2709,12900.0
2013-04-05 14:00:00,50.95,51.04,50.94,51.0,11400.0,43.2964,43.3729,43.2879,43.3389,11400.0
2013-04-05 14:30:00,51.04,51.15,51.01,51.15,16800.0,43.3729,43.4664,43.3474,43.4664,16800.0
2013-04-05 15:00:00,51.15,51.27,51.1,51.27,25800.0,43.4664,43.5684,43.4239,43.5684,25800.0
2013-04-05 15:30:00,51.27,51.55,51.25,51.51,47800.0,43.5684,43.8063,43.5514,43.7723,47800.0
2013-04-08 09:30:00,51.76,52.06,51.52,51.56,23400.0,43.9847,44.2397,43.7808,43.8148,23400.0
2013-04-08 10:00:00,51.63,51.63,51.41,51.49,8700.0,43.8743,43.8743,43.6873,43.7553,8700.0
2013-04-08 10:30:00,51.55,51.71,51.54,51.71,8000.0,43.8063,43.9423,43.7978,43.9423,8000.0
2013-04-08 11:00:00,51.7,51.8,51.65,51.76,7600.0,43.9338,44.0187,43.8913,43.9847,7600.0
2013-04-08 11:30:00,51.76,51.8,51.67,51.67,9400.0,43.9847,44.0187,43.9083,43.9083,9400.0
2013-04-08 12:00:00,51.67,51.79,51.67,51.78,5200.0,43.9083,44.0102,43.9083,44.0017,5200.0
2013-04-08 12:30:00,51.81,51.84,51.78,51.8,3900.0,44.0272,44.0527,44.0017,44.0187,3900.0
2013-04-08 13:00:00,51.8,51.82,51.68,51.7,16400.0,44.0187,44.0357,43.9168,43.9338,16400.0
2013-04-08 13:30:00,51.72,51.85,51.72,51.76,12800.0,43.9508,44.0612,43.9508,43.9847,12800.0
2013-04-08 14:00:00,51.77,51.83,51.74,51.81,13400.0,43.9932,44.0442,43.9677,44.0272,13400.0
2013-04-08 14:30:00,51.83,51.89,51.73,51.89,14200.0,44.0442,44.0952,43.9593,44.0952,14200.0
2013-04-08 15:00:00,51.89,51.95,51.88,51.95,40000.0,44.0952,44.1462,44.0867,44.1462,40000.0
2013-04-08 15:30:00,51.96,52.05,51.89,52.0,52900.0,44.1547,44.2312,44.0952,44.1887,52900.0
2013-04-09 09:30:00,52.22,52.23,51.93,51.93,6700.0,44.3756,44.3841,44.1292,44.1292,6700.0
2013-04-09 10:00:00,51.89,52.16,51.89,52.12,14600.0,44.0952,44.3247,44.0952,44.2907,14600.0
2013-04-09 10:30:00,52.14,52.16,51.86,51.9,16200.0,44.3077,44.3247,44.0697,44.1037,16200.0
2013-04-09 11:00:00,51.9,51.94,51.83,51.88,10900.0,44.1037,44.1377,44.0442,44.0867,10900.0
2013-04-09 11:30:00,51.91,51.96,51.88,51.95,21400.0,44.1122,44.1547,44.0867,44.1462,21400.0
2013-04-09 12:00:00,51.95,51.96,51.86,51.95,14800.0,44.1462,44.1547,44.0697,44.1462,14800.0
2013-04-09 12:30:00,51.96,52.03,51.89,51.89,16100.0,44.1547,44.2142,44.0952,44.0952,16100.0
2013-04-09 13:00:00,51.91,51.98,51.91,51.95,9400.0,44.1122,44.1717,44.1122,44.1462,9400.0
2013-04-09 13:30:00,51.96,52.04,51.95,52.0,11600.0,44.1547,44.2227,44.1462,44.1887,11600.0
2013-04-09 14:00:00,51.99,52.04,51.94,51.96,20800.0,44.1802,44.2227,44.1377,44.1547,20800.0
2013-04-09 14:30:00,51.97,52.05,51.95,52.05,30300.0,44.1632,44.2312,44.1462,44.2312,30300.0
2013-04-09 15:00:00,52.07,52.17,52.07,52.08,23000.0,44.2482,44.3332,44.2482,44.2567,23000.0
2013-04-09 15:30:00,52.09,52.11,51.92,51.93,73900.0,44.2652,44.2822,44.1207,44.1292,73900.0
2013-04-10 09:30:00,52.0,52.17,51.97,52.06,27400.0,44.1887,44.3332,44.1632,44.2397,27400.0
2013-04-10 10:00:00,52.08,52.18,52.03,52.14,28200.0,44.2567,44.3417,44.2142,44.3077,28200.0
2013-04-10 10:30:00,52.14,52.3,52.1,52.3,38800.0,44.3077,44.4436,44.2737,44.4436,38800.0
2013-04-10 11:00:00,52.31,52.52,52.28,52.45,22200.0,44.4521,44.6306,44.4266,44.5711,22200.0
2013-04-10 11:30:00,52.45,52.5,52.42,52.47,17400.0,44.5711,44.6136,44.5456,44.5881,17400.0
2013-04-10 12:00:00,52.48,52.6,52.48,52.57,5600.0,44.5966,44.6986,44.5966,44.6731,5600.0
2013-04-10 12:30:00,52.57,52.64,52.51,52.56,15500.0,44.6731,44.7326,44.6221,44.6646,15500.0
2013-04-10 13:00:00,52.55,52.59,52.49,52.59,25400.0,44.6561,44.6901,44.6051,44.6901,25400.0
2013-04-10 13:30:00,52.6,52.7,52.48,52.63,16900.0,44.6986,44.7835,44.5966,44.7241,16900.0
2013-04-10 14:00:00,52.61,52.76,52.61,52.65,22100.0,44.7071,44.8345,44.7071,44.7411,22100.0
2013-04-10 14:30:00,52.65,52.67,52.56,52.66,40300.0,44.7411,44.758,44.6646,44.7495,40300.0
2013-04-10 15:00:00,52.64,52.79,52.62,52.77,39000.0,44.7326,44.86,44.7156,44.843,39000.0
2013-04-10 15:30:00,52.75,52.94,52.72,52.92,41200.0,44.826,44.9875,44.8005,44.9705,41200.0
2013-04-11 09:30:00,52.94,53.02,52.8,52.91,77200.0,44.9875,45.0555,44.8685,44.962,77200.0
2013-04-11 10:00:00,52.94,53.23,52.91,53.14,33600.0,44.9875,45.2339,44.962,45.1574,33600.0
2013-04-11 10:30:00,53.2,53.35,53.17,53.27,20300.0,45.2084,45.3359,45.1829,45.2679,20300.0
2013-04-11 11:00:00,53.27,53.29,53.01,53.07,25500.0,45.2679,45.2849,45.047,45.098,25500.0
2013-04-11 11:30:00,53.1,53.13,52.92,52.97,16300.0,45.1235,45.1489,44.9705,45.013,16300.0
2013-04-11 12:00:00,52.98,53.0,52.9,52.9,10000.0,45.0215,45.0385,44.9535,44.9535,10000.0
2013-04-11 12:30:00,52.91,52.98,52.86,52.9,18900.0,44.962,45.0215,44.9195,44.9535,18900.0
2013-04-11 13:00:00,52.9,53.04,52.9,52.98,11500.0,44.9535,45.0725,44.9535,45.0215,11500.0
2013-04-11 13:30:00,52.96,53.02,52.81,52.84,21100.0,45.0045,45.0555,44.877,44.9025,21100.0
2013-04-11 14:00:00,52.87,52.89,52.81,52.86,16000.0,44.928,44.945,44.877,44.9195,16000.0
2013-04-11 14:30:00,52.86,53.0,52.82,52.94,18700.0,44.9195,45.0385,44.8855,44.9875,18700.0
2013-04-11 15:00:00,52.98,53.03,52.87,52.98,27600.0,45.0215,45.064,44.928,45.0215,27600.0
2013-04-11 15:30:00,52.98,53.0,52.86,52.89,65800.0,45.0215,45.0385,44.9195,44.945,65800.0
2013-04-12 09:30:00,52.7,53.01,52.63,52.68,31100.0,44.7835,45.047,44.7241,44.7665,31100.0
2013-04-12 10:00:00,52.64,52.88,52.64,52.8,19900.0,44.7326,44.9365,44.7326,44.8685,19900.0
2013-04-12 10:30:00,52.81,52.83,52.64,52.74,62000.0,44.877,44.894,44.7326,44.8175,62000.0
2013-04-12 11:00:00,52.71,52.79,52.63,52.72,26200.0,44.792,44.86,44.7241,44.8005,26200.0
2013-04-12 11:30:00,52.71,52.88,52.67,52.85,9800.0,44.792,44.9365,44.758,44.911,9800.0
2013-04-12 12:00:00,52.84,52.84,52.71,52.71,6300.0,44.9025,44.9025,44.792,44.792,6300.0
2013-04-12 12:30:00,52.73,52.84,52.73,52.84,3300.0,44.809,44.9025,44.809,44.9025,3300.0
2013-04-12 13:00:00,52.83,52.98,52.83,52.89,17900.0,44.894,45.0215,44.894,44.945,17900.0
2013-04-12 13:30:00,52.89,52.95,52.85,52.85,13900.0,44.945,44.996,44.911,44.911,13900.0
2013-04-12 14:00:00,52.85,52.93,52.81,52.84,12700.0,44.911,44.979,44.877,44.9025,12700.0
2013-04-12 14:30:00,52.84,52.86,52.68,52.72,34400.0,44.9025,44.9195,44.7665,44.8005,34400.0
2013-04-12 15:00:00,52.7,52.77,52.69,52.72,24600.0,44.7835,44.843,44.775,44.8005,24600.0
2013-04-12 15:30:00,52.72,52.91,52.68,52.89,52700.0,44.8005,44.962,44.7665,44.945,52700.0
2013-04-15 09:30:00,52.63,52.63,52.1,52.14,15500.0,44.7241,44.7241,44.2737,44.3077,15500.0
2013-04-15 10:00:00,52.15,52.16,51.56,51.63,43200.0,44.3162,44.3247,43.8148,43.8743,43200.0
2013-04-15 10:30:00,51.66,51.74,51.57,51.7,19200.0,43.8998,43.9677,43.8233,43.9338,19200.0
2013-04-15 11:00:00,51.68,51.71,51.38,51.38,50300.0,43.9168,43.9423,43.6618,43.6618,50300.0
2013-04-15 11:30:00,51.39,51.43,50.94,50.95,31200.0,43.6703,43.7043,43.2879,43.2964,31200.0
2013-04-15 12:00:00,50.97,51.07,50.75,50.77,21000.0,43.3134,43.3984,43.1265,43.1435,21000.0
2013-04-15 12:30:00,50.76,50.87,50.63,50.76,61900.0,43.135,43.2284,43.0245,43.135,61900.0
2013-04-15 13:00:00,50.81,50.88,50.71,50.75,18900.0,43.1775,43.2369,43.0925,43.1265,18900.0
2013-04-15 13:30:00,50.76,50.84,50.73,50.76,12300.0,43.135,43.2029,43.1095,43.135,12300.0
2013-04-15 14:00:00,50.74,50.75,50.57,50.62,14600.0,43.118,43.1265,42.9735,43.016,14600.0
2013-04-15 14:30:00,50.63,50.9,50.56,50.56,42400.0,43.0245,43.2539,42.965,42.965,42400.0
2013-04-15 15:00:00,50.56,50.73,50.42,50.67,60800.0,42.965,43.1095,42.846,43.0585,60800.0
2013-04-15 15:30:00,50.68,50.89,50.54,50.7,115100.0,43.067,43.2454,42.948,43.084,115100.0
2013-04-16 09:30:00,51.09,51.57,51.05,51.25,25700.0,43.4154,43.8233,43.3814,43.5514,25700.0
2013-04-16 10:00:00,51.31,51.46,51.19,51.19,14300.0,43.6023,43.7298,43.5004,43.5004,14300.0
2013-04-16 10:30:00,51.16,51.24,50.97,51.09,14000.0,43.4749,43.5429,43.3134,43.4154,14000.0
2013-04-16 11:00:00,51.04,51.26,51.03,51.11,13300.0,43.3729,43.5599,43.3644,43.4324,13300.0
2013-04-16 11:30:00,51.11,51.38,51.11,51.32,10500.0,43.4324,43.6618,43.4324,43.6108,10500.0
2013-04-16 12:00:00,51.31,51.39,51.2,51.2,8900.0,43.6023,43.6703,43.5089,43.5089,8900.0
2013-04-16 12:30:00,51.2,51.5,51.17,51.48,15900.0,43.5089,43.7638,43.4834,43.7468,15900.0
2013-04-16 13:00:00,51.47,51.5,51.3,51.34,29500.0,43.7383,43.7638,43.5938,43.6278,29500.0
2013-04-16 13:30:00,51.34,51.35,51.27,51.3,18500.0,43.6278,43.6363,43.5684,43.5938,18500.0
2013-04-16 14:00:00,51.3,51.35,51.26,51.27,73700.0,43.5938,43.6363,43.5599,43.5684,73700.0
2013-04-16 14:30:00,51.3,51.38,51.26,51.27,31600.0,43.5938,43.6618,43.5599,43.5684,31600.0
2013-04-16 15:00:00,51.28,51.5,51.28,51.46,27900.0,43.5768,43.7638,43.5768,43.7298,27900.0
2013-04-16 15:30:00,51.47,51.77,51.46,51.73,76700.0,43.7383,43.9932,43.7298,43.9593,76700.0
2013-04-17 09:30:00,51.18,51.19,50.31,50.83,22100.0,43.6906,43.6991,42.9479,43.3918,22100.0
2013-04-17 10:00:00,50.9,50.95,50.6,50.71,17200.0,43.4516,43.4942,43.1955,43.2894,17200.0
2013-04-17 10:30:00,50.71,50.71,50.29,50.29,23700.0,43.2894,43.2894,42.9308,42.9308,23700.0
2013-04-17 11:00:00,50.31,50.31,50.12,50.23,26800.0,42.9479,42.9479,42.7857,42.8796,26800.0
2013-04-17 11:30:00,50.23,50.31,50.11,50.18,13000.0,42.8796,42.9479,42.7772,42.8369,13000.0
2013-04-17 12:00:00,50.21,50.25,50.01,50.01,15200.0,42.8625,42.8967,42.6918,42.6918,15200.0
2013-04-17 12:30:00,50.02,50.12,49.97,50.12,9900.0,42.7003,42.7857,42.6576,42.7857,9900.0
2013-04-17 13:00:00,50.1,50.17,50.02,50.04,15200.0,42.7686,42.8284,42.7003,42.7174,15200.0
2013-04-17 13:30:00,50.04,50.29,50.03,50.26,37900.0,42.7174,42.9308,42.7089,42.9052,37900.0
2013-04-17 14:00:00,50.27,50.37,50.21,50.31,17200.0,42.9137,42.9991,42.8625,42.9479,17200.0
2013-04-17 14:30:00,50.33,50.39,50.2,50.35,32400.0,42.965,43.0162,42.854,42.982,32400.0
2013-04-17 15:00:00,50.32,50.41,50.25,50.33,48600.0,42.9564,43.0333,42.8967,42.965,48600.0
2013-04-17 15:30:00,50.35,50.46,50.27,50.33,41500.0,42.982,43.0759,42.9137,42.965,41500.0
2013-04-18 09:30:00,50.42,50.8,50.21,50.29,27200.0,43.0418,43.3662,42.8625,42.9308,27200.0
2013-04-18 10:00:00,50.27,50.38,50.08,50.29,19400.0,42.9137,43.0077,42.7516,42.9308,19400.0
2013-04-18 10:30:00,50.33,50.44,50.3,50.3,14900.0,42.965,43.0589,42.9394,42.9394,14900.0
2013-04-18 11:00:00,50.32,50.33,50.15,50.15,9500.0,42.9564,42.965,42.8113,42.8113,9500.0
2013-04-18 11:30:00,50.18,50.21,49.99,50.06,14700.0,42.8369,42.8625,42.6747,42.7345,14700.0
2013-04-18 12:00:00,50.09,50.14,50.04,50.06,3600.0,42.7601,42.8028,42.7174,42.7345,3600.0
2013-04-18 12:30:00,50.08,50.24,50.03,50.17,9300.0,42.7516,42.8881,42.7089,42.8284,9300.0
2013-04-18 13:00:00,50.12,50.22,50.08,50.15,6500.0,42.7857,42.8711,42.7516,42.8113,6500.0
2013-04-18 13:30:00,50.14,50.15,49.99,50.07,8600.0,42.8028,42.8113,42.6747,42.743,8600.0
2013-04-18 14:00:00,50.02,50.06,49.85,49.85,20800.0,42.7003,42.7345,42.5552,42.5552,20800.0
2013-04-18 14:30:00,49.83,49.94,49.75,49.76,21100.0,42.5381,42.632,42.4698,42.4784,21100.0
2013-04-18 15:00:00,49.78,49.86,49.73,49.85,22900.0,42.4955,42.5637,42.4528,42.5552,22900.0
2013-04-18 15:30:00,49.86,50.01,49.86,49.93,48800.0,42.5637,42.6918,42.5637,42.6235,48800.0
2013-04-19 09:30:00,50.08,50.08,49.55,49.75,21400.0,42.7516,42.7516,42.2991,42.4698,21400.0
2013-04-19 10:00:00,49.8,50.08,49.76,49.83,41300.0,42.5125,42.7516,42.4784,42.5381,41300.0
2013-04-19 10:30:00,49.87,50.17,49.86,50.14,16700.0,42.5723,42.8284,42.5637,42.8028,16700.0
2013-04-19 11:00:00,50.18,50.25,50.09,50.19,26600.0,42.8369,42.8967,42.7601,42.8455,26600.0
2013-04-19 11:30:00,50.16,50.32,50.16,50.3,18300.0,42.8198,42.9564,42.8198,42.9394,18300.0
2013-04-19 12:00:00,50.3,50.34,50.04,50.06,18100.0,42.9394,42.9735,42.7174,42.7345,18100.0
2013-04-19 12:30:00,50.06,50.16,49.94,49.96,9300.0,42.7345,42.8198,42.632,42.6491,9300.0
2013-04-19 13:00:00,49.97,50.04,49.94,50.01,10100.0,42.6576,42.7174,42.632,42.6918,10100.0
2013-04-19 13:30:00,50.02,50.04,49.93,49.99,12900.0,42.7003,42.7174,42.6235,42.6747,12900.0
2013-04-19 14:00:00,50.0,50.03,49.97,49.99,16500.0,42.6833,42.7089,42.6576,42.6747,16500.0
2013-04-19 14:30:00,50.0,50.02,49.91,49.96,20000.0,42.6833,42.7003,42.6064,42.6491,20000.0
2013-04-19 15:00:00,49.98,50.05,49.95,50.04,32000.0,42.6662,42.7259,42.6406,42.7174,32000.0
2013-04-19 15:30:00,50.05,50.05,49.97,49.98,73200.0,42.7259,42.7259,42.6576,42.6662,73200.0
2013-04-22 09:30:00,50.08,50.15,49.58,49.96,18600.0,42.7516,42.8113,42.3247,42.6491,18600.0
2013-04-22 10:00:00,49.96,50.07,49.76,50.01,11300.0,42.6491,42.743,42.4784,42.6918,11300.0
2013-04-22 10:30:00,50.04,50.04,49.79,49.9,12400.0,42.7174,42.7174,42.504,42.5979,12400.0
2013-04-22 11:00:00,49.91,50.06,49.89,50.0,13700.0,42.6064,42.7345,42.5894,42.6833,13700.0
2013-04-22 11:30:00,50.02,50.21,50.0,50.1,21200.0,42.7003,42.8625,42.6833,42.7686,21200.0
2013-04-22 12:00:00,50.1,50.29,50.1,50.18,14400.0,42.7686,42.9308,42.7686,42.8369,14400.0
2013-04-22 12:30:00,50.18,50.3,50.14,50.18,13200.0,42.8369,42.9394,42.8028,42.8369,13200.0
2013-04-22 13:00:00,50.17,50.21,50.08,50.11,14500.0,42.8284,42.8625,42.7516,42.7772,14500.0
2013-04-22 13:30:00,50.12,50.22,50.12,50.17,32000.0,42.7857,42.8711,42.7857,42.8284,32000.0
2013-04-22 14:00:00,50.16,50.43,50.15,50.32,32100.0,42.8198,43.0503,42.8113,42.9564,32100.0
2013-04-22 14:30:00,50.32,50.33,50.01,50.08,61300.0,42.9564,42.965,42.6918,42.7516,61300.0
2013-04-22 15:00:00,50.08,50.22,50.07,50.15,50000.0,42.7516,42.8711,42.743,42.8113,50000.0
2013-04-22 15:30:00,50.16,50.2,50.06,50.09,80700.0,42.8198,42.854,42.7345,42.7601,80700.0
2013-04-23 09:30:00,52.95,52.95,50.6,51.54,50600.0,45.2016,45.2016,43.1955,43.9979,50600.0
2013-04-23 10:00:00,51.57,51.57,51.1,51.32,16100.0,44.0235,44.0235,43.6223,43.8101,16100.0
2013-04-23 10:30:00,51.29,51.53,51.14,51.46,27900.0,43.7845,43.9894,43.6564,43.9296,27900.0
2013-04-23 11:00:00,51.47,51.68,51.44,51.58,12400.0,43.9381,44.1174,43.9125,44.032,12400.0
2013-04-23 11:30:00,51.57,51.61,51.48,51.6,9400.0,44.0235,44.0577,43.9467,44.0491,9400.0
2013-04-23 12:00:00,51.61,51.62,51.3,51.43,13800.0,44.0577,44.0662,43.793,43.904,13800.0
2013-04-23 12:30:00,51.43,51.43,51.27,51.3,11600.0,43.904,43.904,43.7674,43.793,11600.0
2013-04-23 13:00:00,51.29,51.41,50.85,51.3,25700.0,43.7845,43.8869,43.4089,43.793,25700.0
2013-04-23 13:30:00,51.29,51.36,51.12,51.12,12200.0,43.7845,43.8442,43.6394,43.6394,12200.0
2013-04-23 14:00:00,51.11,51.17,50.96,51.05,7600.0,43.6308,43.682,43.5028,43.5796,7600.0
2013-04-23 14:30:00,51.04,51.13,50.96,51.11,17700.0,43.5711,43.6479,43.5028,43.6308,17700.0
2013-04-23 15:00:00,51.1,51.2,50.99,51.13,29800.0,43.6223,43.7077,43.5284,43.6479,29800.0
2013-04-23 15:30:00,51.14,51.15,51.03,51.07,68300.0,43.6564,43.665,43.5625,43.5967,68300.0
2013-04-24 09:30:00,51.12,51.68,51.04,51.44,26500.0,43.6394,44.1174,43.5711,43.9125,26500.0
2013-04-24 10:00:00,51.48,51.52,51.3,51.35,17500.0,43.9467,43.9808,43.793,43.8357,17500.0
2013-04-24 10:30:00,51.36,51.51,51.35,51.41,11200.0,43.8442,43.9723,43.8357,43.8869,11200.0
2013-04-24 11:00:00,51.4,51.42,51.2,51.42,34800.0,43.8784,43.8955,43.7077,43.8955,34800.0
2013-04-24 11:30:00,51.41,51.5,51.35,51.39,15000.0,43.8869,43.9638,43.8357,43.8699,15000.0
2013-04-24 12:00:00,51.43,51.43,51.31,51.43,10900.0,43.904,43.904,43.8016,43.904,10900.0
2013-04-24 12:30:00,51.4,51.51,51.35,51.51,6200.0,43.8784,43.9723,43.8357,43.9723,6200.0
2013-04-24 13:00:00,51.57,51.64,51.54,51.54,13100.0,44.0235,44.0833,43.9979,43.9979,13100.0
2013-04-24 13:30:00,51.55,51.57,51.53,51.54,10900.0,44.0064,44.0235,43.9894,43.9979,10900.0
2013-04-24 14:00:00,51.54,51.59,51.46,51.54,21600.0,43.9979,44.0406,43.9296,43.9979,21600.0
2013-04-24 14:30:00,51.56,51.64,51.54,51.63,14800.0,44.015,44.0833,43.9979,44.0747,14800.0
2013-04-24 15:00:00,51.6,51.66,51.56,51.6,22600.0,44.0491,44.1003,44.015,44.0491,22600.0
2013-04-24 15:30:00,51.6,51.67,51.49,51.51,56800.0,44.0491,44.1089,43.9552,43.9723,56800.0
2013-04-25 09:30:00,51.66,51.81,51.36,51.74,24700.0,44.1003,44.2284,43.8442,44.1686,24700.0
2013-04-25 10:00:00,51.74,51.78,51.62,51.73,30100.0,44.1686,44.2028,44.0662,44.1601,30100.0
2013-04-25 10:30:00,51.76,51.77,51.62,51.69,41500.0,44.1857,44.1942,44.0662,44.126,41500.0
2013-04-25 11:00:00,51.73,51.79,51.68,51.77,19100.0,44.1601,44.2113,44.1174,44.1942,19100.0
2013-04-25 11:30:00,51.8,51.83,51.77,51.79,12800.0,44.2199,44.2455,44.1942,44.2113,12800.0
2013-04-25 12:00:00,51.8,51.83,51.76,51.76,14000.0,44.2199,44.2455,44.1857,44.1857,14000.0
2013-04-25 12:30:00,51.75,51.82,51.68,51.75,14600.0,44.1772,44.2369,44.1174,44.1772,14600.0
2013-04-25 13:00:00,51.75,51.88,51.75,51.81,25300.0,44.1772,44.2881,44.1772,44.2284,25300.0
2013-04-25 13:30:00,51.79,51.87,51.79,51.85,24800.0,44.2113,44.2796,44.2113,44.2625,24800.0
2013-04-25 14:00:00,51.84,51.89,51.84,51.86,15000.0,44.254,44.2967,44.254,44.2711,15000.0
2013-04-25 14:30:00,51.87,51.88,51.76,51.78,23100.0,44.2796,44.2881,44.1857,44.2028,23100.0
2013-04-25 15:00:00,51.78,51.83,51.66,51.7,38600.0,44.2028,44.2455,44.1003,44.1345,38600.0
2013-04-25 15:30:00,51.7,51.79,51.67,51.74,48700.0,44.1345,44.2113,44.1089,44.1686,48700.0
2013-04-26 09:30:00,51.73,51.73,51.31,51.34,7100.0,44.1601,44.1601,43.8016,43.8272,7100.0
2013-04-26 10:00:00,51.48,51.49,51.32,51.46,56200.0,43.9467,43.9552,43.8101,43.9296,56200.0
2013-04-26 10:30:00,51.46,51.48,51.22,51.22,18700.0,43.9296,43.9467,43.7247,43.7247,18700.0
2013-04-26 11:00:00,51.22,51.23,51.06,51.09,8200.0,43.7247,43.7333,43.5881,43.6138,8200.0
2013-04-26 11:30:00,51.06,51.15,50.94,50.96,4800.0,43.5881,43.665,43.4857,43.5028,4800.0
2013-04-26 12:00:00,50.96,51.02,50.92,50.92,26700.0,43.5028,43.554,43.4686,43.4686,26700.0
2013-04-26 12:30:00,50.91,50.98,50.89,50.95,4300.0,43.4601,43.5198,43.443,43.4942,4300.0
2013-04-26 13:00:00,50.95,51.18,50.95,51.16,5500.0,43.4942,43.6906,43.4942,43.6735,5500.0
2013-04-26 13:30:00,51.17,51.29,51.17,51.2,4700.0,43.682,43.7845,43.682,43.7077,4700.0
2013-04-26 14:00:00,51.2,51.34,51.2,51.21,15300.0,43.7077,43.8272,43.7077,43.7162,15300.0
2013-04-26 14:30:00,51.21,51.23,51.15,51.17,9900.0,43.7162,43.7333,43.665,43.682,9900.0
2013-04-26 15:00:00,51.18,51.27,51.18,51.27,11200.0,43.6906,43.7674,43.6906,43.7674,11200.0
2013-04-26 15:30:00,51.26,51.27,51.22,51.26,28200.0,43.7589,43.7674,43.7247,43.7589,28200.0
2013-04-29 09:30:00,51.36,51.4,50.77,51.3,10100.0,43.8442,43.8784,43.3406,43.793,10100.0
2013-04-29 10:00:00,51.29,51.58,51.28,51.53,8000.0,43.7845,44.032,43.7759,43.9894,8000.0
2013-04-29 10:30:00,51.51,51.59,51.46,51.59,8700.0,43.9723,44.0406,43.9296,44.0406,8700.0
2013-04-29 11:00:00,51.56,51.56,51.39,51.46,7700.0,44.015,44.015,43.8699,43.9296,7700.0
2013-04-29 11:30:00,51.48,51.54,51.38,51.54,11000.0,43.9467,43.9979,43.8613,43.9979,11000.0
2013-04-29 12:00:00,51.55,51.61,51.51,51.59,8200.0,44.0064,44.0577,43.9723,44.0406,8200.0
2013-04-29 12:30:00,51.59,51.65,51.59,51.59,7900.0,44.0406,44.0918,44.0406,44.0406,7900.0
2013-04-29 13:00:00,51.59,51.59,51.42,51.5,7200.0,44.0406,44.0406,43.8955,43.9638,7200.0
2013-04-29 13:30:00,51.48,51.54,51.47,51.54,4800.0,43.9467,43.9979,43.9381,43.9979,4800.0
2013-04-29 14:00:00,51.52,51.7,51.52,51.7,8100.0,43.9808,44.1345,43.9808,44.1345,8100.0
2013-04-29 14:30:00,51.7,51.71,51.6,51.6,11500.0,44.1345,44.143,44.0491,44.0491,11500.0
2013-04-29 15:00:00,51.63,51.66,51.55,51.63,23100.0,44.0747,44.1003,44.0064,44.0747,23100.0
2013-04-29 15:30:00,51.62,51.66,51.5,51.56,41100.0,44.0662,44.1003,43.9638,44.015,41100.0
2013-04-30 09:30:00,51.57,51.6,51.23,51.26,10200.0,44.0235,44.0491,43.7333,43.7589,10200.0
2013-04-30 10:00:00,51.3,51.41,51.15,51.28,18200.0,43.793,43.8869,43.665,43.7759,18200.0
2013-04-30 10:30:00,51.36,51.54,51.32,51.5,10200.0,43.8442,43.9979,43.8101,43.9638,10200.0
2013-04-30 11:00:00,51.5,51.57,51.48,51.53,6900.0,43.9638,44.0235,43.9467,43.9894,6900.0
2013-04-30 11:30:00,51.54,51.58,51.47,51.52,30800.0,43.9979,44.032,43.9381,43.9808,30800.0
2013-04-30 12:00:00,51.52,51.53,51.45,51.45,6600.0,43.9808,43.9894,43.9211,43.9211,6600.0
2013-04-30 12:30:00,51.5,51.61,51.47,51.58,19500.0,43.9638,44.0577,43.9381,44.032,19500.0
2013-04-30 13:00:00,51.6,51.79,51.58,51.79,4700.0,44.0491,44.2113,44.032,44.2113,4700.0
2013-04-30 13:30:00,51.79,51.88,51.79,51.85,6000.0,44.2113,44.2881,44.2113,44.2625,6000.0
2013-04-30 14:00:00,51.87,51.9,51.76,51.89,9700.0,44.2796,44.3052,44.1857,44.2967,9700.0
2013-04-30 14:30:00,51.88,51.88,51.72,51.78,13300.0,44.2881,44.2881,44.1516,44.2028,13300.0
2013-04-30 15:00:00,51.78,51.84,51.69,51.76,24000.0,44.2028,44.254,44.126,44.1857,24000.0
2013-04-30 15:30:00,51.78,52.04,51.74,52.02,67300.0,44.2028,44.4247,44.1686,44.4077,67300.0
2013-05-01 09:30:00,51.75,51.82,51.5,51.57,21300.0,44.1772,44.2369,43.9638,44.0235,21300.0
2013-05-01 10:00:00,51.57,51.67,51.45,51.45,17400.0,44.0235,44.1089,43.9211,43.9211,17400.0
2013-05-01 10:30:00,51.47,51.68,51.42,51.67,17500.0,43.9381,44.1174,43.8955,44.1089,17500.0
2013-05-01 11:00:00,51.67,51.69,51.53,51.58,22600.0,44.1089,44.126,43.9894,44.032,22600.0
2013-05-01 11:30:00,51.57,51.58,51.23,51.35,16600.0,44.0235,44.032,43.7333,43.8357,16600.0
2013-05-01 12:00:00,51.33,51.35,51.22,51.26,11400.0,43.8186,43.8357,43.7247,43.7589,11400.0
2013-05-01 12:30:00,51.24,51.31,51.09,51.12,11500.0,43.7418,43.8016,43.6138,43.6394,11500.0
2013-05-01 13:00:00,51.1,51.21,51.03,51.21,26600.0,43.6223,43.7162,43.5625,43.7162,26600.0
2013-05-01 13:30:00,51.18,51.21,50.89,50.9,22100.0,43.6906,43.7162,43.443,43.4516,22100.0
2013-05-01 14:00:00,50.88,51.17,50.86,51.1,20100.0,43.4345,43.682,43.4174,43.6223,20100.0
2013-05-01 14:30:00,51.03,51.1,50.94,51.04,14500.0,43.5625,43.6223,43.4857,43.5711,14500.0
2013-05-01 15:00:00,51.04,51.07,50.82,50.85,46100.0,43.5711,43.5967,43.3833,43.4089,46100.0
2013-05-01 15:30:00,50.84,50.86,50.69,50.74,84500.0,43.4003,43.4174,43.2723,43.315,84500.0
2013-05-02 09:30:00,51.01,51.35,50.95,51.16,17200.0,43.5455,43.8357,43.4942,43.6735,17200.0
2013-05-02 10:00:00,51.16,51.39,51.16,51.39,60900.0,43.6735,43.8699,43.6735,43.8699,60900.0
2013-05-02 10:30:00,51.39,51.44,51.37,51.42,25700.0,43.8699,43.9125,43.8528,43.8955,25700.0
2013-05-02 11:00:00,51.42,51.7,51.41,51.69,48500.0,43.8955,44.1345,43.8869,44.126,48500.0
2013-05-02 11:30:00,51.7,51.79,51.7,51.75,23600.0,44.1345,44.2113,44.1345,44.1772,23600.0
2013-05-02 12:00:00,51.77,51.79,51.61,51.62,11500.0,44.1942,44.2113,44.0577,44.0662,11500.0
2013-05-02 12:30:00,51.63,51.75,51.58,51.72,20500.0,44.0747,44.1772,44.032,44.1516,20500.0
2013-05-02 13:00:00,51.73,51.78,51.67,51.78,19500.0,44.1601,44.2028,44.1089,44.2028,19500.0
2013-05-02 13:30:00,51.79,51.91,51.78,51.91,13000.0,44.2113,44.3138,44.2028,44.3138,13000.0
2013-05-02 14:00:00,51.91,51.94,51.73,51.75,17900.0,44.3138,44.3394,44.1601,44.1772,17900.0
2013-05-02 14:30:00,51.75,51.79,51.74,51.75,17700.0,44.1772,44.2113,44.1686,44.1772,17700.0
2013-05-02 15:00:00,51.75,51.79,51.69,51.75,31900.0,44.1772,44.2113,44.126,44.1772,31900.0
2013-05-02 15:30:00,51.75,51.77,51.65,51.69,48600.0,44.1772,44.1942,44.0918,44.126,48600.0
2013-05-03 09:30:00,52.11,53.0,52.11,52.84,25300.0,44.4845,45.2443,44.4845,45.1077,25300.0
2013-05-03 10:00:00,52.87,53.17,52.82,53.17,76400.0,45.1333,45.3894,45.0906,45.3894,76400.0
2013-05-03 10:30:00,53.19,53.29,53.13,53.2,22700.0,45.4064,45.4918,45.3552,45.415,22700.0
2013-05-03 11:00:00,53.18,53.21,53.07,53.11,9200.0,45.3979,45.4235,45.304,45.3382,9200.0
2013-05-03 11:30:00,53.13,53.17,53.06,53.06,10000.0,45.3552,45.3894,45.2955,45.2955,10000.0
2013-05-03 12:00:00,53.04,53.05,52.99,53.03,10200.0,45.2784,45.2869,45.2357,45.2699,10200.0
2013-05-03 12:30:00,53.03,53.04,52.94,52.98,6500.0,45.2699,45.2784,45.193,45.2272,6500.0
2013-05-03 13:00:00,52.97,53.01,52.92,52.98,6600.0,45.2186,45.2528,45.176,45.2272,6600.0
2013-05-03 13:30:00,52.97,53.03,52.96,53.02,8600.0,45.2186,45.2699,45.2101,45.2613,8600.0
2013-05-03 14:00:00,53.03,53.05,52.93,53.03,12300.0,45.2699,45.2869,45.1845,45.2699,12300.0
2013-05-03 14:30:00,53.02,53.03,52.79,52.85,11900.0,45.2613,45.2699,45.065,45.1162,11900.0
2013-05-03 15:00:00,52.85,52.97,52.79,52.97,18800.0,45.1162,45.2186,45.065,45.2186,18800.0
2013-05-03 15:30:00,52.99,53.0,52.79,52.8,61200.0,45.2357,45.2443,45.065,45.0735,61200.0
2013-05-06 09:30:00,52.81,53.03,52.81,52.82,6800.0,45.0821,45.2699,45.0821,45.0906,6800.0
2013-05-06 10:00:00,52.81,53.1,52.8,53.1,9900.0,45.0821,45.3296,45.0735,45.3296,9900.0
2013-05-06 10:30:00,53.15,53.17,52.91,52.91,27200.0,45.3723,45.3894,45.1674,45.1674,27200.0
2013-05-06 11:00:00,52.93,53.04,52.9,52.98,6900.0,45.1845,45.2784,45.1589,45.2272,6900.0
2013-05-06 11:30:00,52.93,52.99,52.82,52.99,10700.0,45.1845,45.2357,45.0906,45.2357,10700.0
2013-05-06 12:00:00,53.02,53.08,53.0,53.04,4000.0,45.2613,45.3125,45.2443,45.2784,4000.0
2013-05-06 12:30:00,53.03,53.13,53.0,53.09,15500.0,45.2699,45.3552,45.2443,45.3211,15500.0
2013-05-06 13:00:00,53.09,53.16,53.03,53.16,7700.0,45.3211,45.3808,45.2699,45.3808,7700.0
2013-05-06 13:30:00,53.12,53.18,53.06,53.16,15300.0,45.3467,45.3979,45.2955,45.3808,15300.0
2013-05-06 14:00:00,53.15,53.33,53.15,53.3,10600.0,45.3723,45.526,45.3723,45.5004,10600.0
2013-05-06 14:30:00,53.3,53.3,53.24,53.24,13700.0,45.5004,45.5004,45.4491,45.4491,13700.0
2013-05-06 15:00:00,53.25,53.31,53.22,53.25,26900.0,45.4577,45.5089,45.4321,45.4577,26900.0
2013-05-06 15:30:00,53.25,53.34,53.19,53.25,60800.0,45.4577,45.5345,45.4064,45.4577,60800.0
2013-05-07 09:30:00,53.45,54.0,53.45,53.87,15800.0,45.6284,46.0979,45.6284,45.9869,15800.0
2013-05-07 10:00:00,53.85,53.88,53.53,53.74,17700.0,45.9699,45.9955,45.6967,45.876,17700.0
2013-05-07 10:30:00,53.74,53.87,53.68,53.68,6600.0,45.876,45.9869,45.8247,45.8247,6600.0
2013-05-07 11:00:00,53.67,53.78,53.62,53.75,13400.0,45.8162,45.9101,45.7735,45.8845,13400.0
2013-05-07 11:30:00,53.77,53.77,53.62,53.7,14000.0,45.9016,45.9016,45.7735,45.8418,14000.0
2013-05-07 12:00:00,53.72,53.91,53.72,53.9,10900.0,45.8589,46.0211,45.8589,46.0126,10900.0
2013-05-07 12:30:00,53.9,54.14,53.87,54.14,33200.0,46.0126,46.2174,45.9869,46.2174,33200.0
2013-05-07 13:00:00,54.13,54.25,54.11,54.23,26500.0,46.2089,46.3113,46.1918,46.2943,26500.0
2013-05-07 13:30:00,54.21,54.27,54.14,54.22,24800.0,46.2772,46.3284,46.2174,46.2857,24800.0
2013-05-07 14:00:00,54.23,54.3,54.18,54.29,19000.0,46.2943,46.354,46.2516,46.3455,19000.0
2013-05-07 14:30:00,54.25,54.43,54.19,54.42,37500.0,46.3113,46.465,46.2601,46.4565,37500.0
2013-05-07 15:00:00,54.41,54.41,54.27,54.32,28400.0,46.4479,46.4479,46.3284,46.3711,28400.0
2013-05-07 15:30:00,54.32,54.39,54.3,54.37,45500.0,46.3711,46.4308,46.354,46.4138,45500.0
2013-05-08 09:30:00,53.69,54.04,52.93,54.04,50600.0,45.8333,46.1321,45.1845,46.1321,50600.0
2013-05-08 10:00:00,54.13,54.13,53.94,53.94,12000.0,46.2089,46.2089,46.0467,46.0467,12000.0
2013-05-08 10:30:00,53.93,54.01,53.9,53.92,8900.0,46.0382,46.1065,46.0126,46.0296,8900.0
2013-05-08 11:00:00,53.87,54.15,53.87,54.11,8000.0,45.9869,46.226,45.9869,46.1918,8000.0
2013-05-08 11:30:00,54.14,54.24,54.12,54.21,6100.0,46.2174,46.3028,46.2004,46.2772,6100.0
2013-05-08 12:00:00,54.21,54.29,54.21,54.24,9900.0,46.2772,46.3455,46.2772,46.3028,9900.0
2013-05-08 12:30:00,54.22,54.28,54.21,54.28,16400.0,46.2857,46.3369,46.2772,46.3369,16400.0
2013-05-08 13:00:00,54.27,54.3,54.25,54.29,5300.0,46.3284,46.354,46.3113,46.3455,5300.0
2013-05-08 13:30:00,54.3,54.36,54.26,54.26,8400.0,46.354,46.4052,46.3199,46.3199,8400.0
2013-05-08 14:00:00,54.29,54.3,54.24,54.28,7500.0,46.3455,46.354,46.3028,46.3369,7500.0
2013-05-08 14:30:00,54.27,54.28,54.15,54.21,17600.0,46.3284,46.3369,46.226,46.2772,17600.0
2013-05-08 15:00:00,54.22,54.34,54.19,54.29,16500.0,46.2857,46.3882,46.2601,46.3455,16500.0
2013-05-08 15:30:00,54.3,54.44,54.2,54.41,33500.0,46.354,46.4735,46.2687,46.4479,33500.0
2013-05-09 09:30:00,54.42,54.69,54.31,54.56,12600.0,46.4565,46.6869,46.3626,46.576,12600.0
2013-05-09 10:00:00,54.56,54.64,54.44,54.47,17500.0,46.576,46.6443,46.4735,46.4991,17500.0
2013-05-09 10:30:00,54.46,54.69,54.46,54.61,7100.0,46.4906,46.6869,46.4906,46.6187,7100.0
2013-05-09 11:00:00,54.61,54.68,54.6,54.64,10400.0,46.6187,46.6784,46.6101,46.6443,10400.0
2013-05-09 11:30:00,54.67,54.68,54.55,54.55,7200.0,46.6699,46.6784,46.5674,46.5674,7200.0
2013-05-09 12:00:00,54.55,54.64,54.51,54.59,9400.0,46.5674,46.6443,46.5333,46.6016,9400.0
2013-05-09 12:30:00,54.6,54.6,54.52,54.53,7000.0,46.6101,46.6101,46.5418,46.5504,7000.0
2013-05-09 13:00:00,54.55,54.61,54.53,54.59,23200.0,46.5674,46.6187,46.5504,46.6016,23200.0
2013-05-09 13:30:00,54.64,54.79,54.64,54.77,7300.0,46.6443,46.7723,46.6443,46.7552,7300.0
2013-05-09 14:00:00,54.75,54.75,54.63,54.69,5200.0,46.7382,46.7382,46.6357,46.6869,5200.0
2013-05-09 14:30:00,54.72,54.74,54.37,54.37,8200.0,46.7126,46.7296,46.4138,46.4138,8200.0
2013-05-09 15:00:00,54.37,54.51,54.25,54.48,18700.0,46.4138,46.5333,46.3113,46.5077,18700.0
2013-05-09 15:30:00,54.49,54.54,54.26,54.34,51700.0,46.5162,46.5589,46.3199,46.3882,51700.0
2013-05-10 09:30:00,54.36,54.58,54.24,54.51,8000.0,46.4052,46.593,46.3028,46.5333,8000.0
2013-05-10 10:00:00,54.67,54.67,54.49,54.52,9300.0,46.6699,46.6699,46.5162,46.5418,9300.0
2013-05-10 10:30:00,54.5,54.57,54.38,54.57,8300.0,46.5248,46.5845,46.4223,46.5845,8300.0
2013-05-10 11:00:00,54.57,54.66,54.57,54.66,5500.0,46.5845,46.6613,46.5845,46.6613,5500.0
2013-05-10 11:30:00,54.69,54.78,54.55,54.55,3600.0,46.6869,46.7638,46.5674,46.5674,3600.0
2013-05-10 12:00:00,54.53,54.54,54.4,54.45,5600.0,46.5504,46.5589,46.4394,46.4821,5600.0
2013-05-10 12:30:00,54.5,54.54,54.48,54.51,3600.0,46.5248,46.5589,46.5077,46.5333,3600.0
2013-05-10 13:00:00,54.52,54.59,54.47,54.49,7500.0,46.5418,46.6016,46.4991,46.5162,7500.0
2013-05-10 13:30:00,54.49,54.53,54.4,54.45,12000.0,46.5162,46.5504,46.4394,46.4821,12000.0
2013-05-10 14:00:00,54.46,54.53,54.45,54.48,7000.0,46.4906,46.5504,46.4821,46.5077,7000.0
2013-05-10 14:30:00,54.52,54.62,54.49,54.6,11900.0,46.5418,46.6272,46.5162,46.6101,11900.0
2013-05-10 15:00:00,54.6,54.68,54.56,54.64,11600.0,46.6101,46.6784,46.576,46.6443,11600.0
2013-05-10 15:30:00,54.62,54.67,54.56,54.62,39400.0,46.6272,46.6699,46.576,46.6272,39400.0
2013-05-13 09:30:00,54.67,54.67,54.22,54.22,16200.0,46.6699,46.6699,46.2857,46.2857,16200.0
2013-05-13 10:00:00,54.26,54.63,54.13,54.18,28600.0,46.3199,46.6357,46.2089,46.2516,28600.0
2013-05-13 10:30:00,54.2,54.37,54.19,54.29,8700.0,46.2687,46.4138,46.2601,46.3455,8700.0
2013-05-13 11:00:00,54.29,54.35,54.12,54.15,19500.0,46.3455,46.3967,46.2004,46.226,19500.0
2013-05-13 11:30:00,54.2,54.45,54.19,54.44,11600.0,46.2687,46.4821,46.2601,46.4735,11600.0
2013-05-13 12:00:00,54.44,54.53,54.42,54.47,18900.0,46.4735,46.5504,46.4565,46.4991,18900.0
2013-05-13 12:30:00,54.48,54.48,54.36,54.37,6400.0,46.5077,46.5077,46.4052,46.4138,6400.0
2013-05-13 13:00:00,54.37,54.4,54.31,54.33,5100.0,46.4138,46.4394,46.3626,46.3796,5100.0
2013-05-13 13:30:00,54.29,54.34,54.22,54.3,11900.0,46.3455,46.3882,46.2857,46.354,11900.0
2013-05-13 14:00:00,54.29,54.36,54.25,54.32,20900.0,46.3455,46.4052,46.3113,46.3711,20900.0
2013-05-13 14:30:00,54.32,54.41,54.32,54.4,14200.0,46.3711,46.4479,46.3711,46.4394,14200.0
2013-05-13 15:00:00,54.41,54.44,54.35,54.39,55800.0,46.4479,46.4735,46.3967,46.4308,55800.0
2013-05-13 15:30:00,54.4,54.49,54.3,54.36,40500.0,46.4394,46.5162,46.354,46.4052,40500.0
2013-05-14 09:30:00,54.47,54.78,54.39,54.75,16200.0,46.4991,46.7638,46.4308,46.7382,16200.0
2013-05-14 10:00:00,54.77,54.97,54.77,54.94,21900.0,46.7552,46.926,46.7552,46.9004,21900.0
2013-05-14 10:30:00,54.95,55.05,54.93,55.0,20900.0,46.9089,46.9943,46.8918,46.9516,20900.0
2013-05-14 11:00:00,55.01,55.16,55.01,55.15,6700.0,46.9601,47.0882,46.9601,47.0796,6700.0
2013-05-14 11:30:00,55.15,55.25,55.15,55.22,16100.0,47.0796,47.165,47.0796,47.1394,16100.0
2013-05-14 12:00:00,55.25,55.31,55.2,55.27,9100.0,47.165,47.2162,47.1223,47.1821,9100.0
2013-05-14 12:30:00,55.28,55.41,55.27,55.39,13300.0,47.1906,47.3016,47.1821,47.2845,13300.0
2013-05-14 13:00:00,55.39,55.49,55.35,55.42,19600.0,47.2845,47.3699,47.2504,47.3101,19600.0
2013-05-14 13:30:00,55.44,55.48,55.37,55.37,5400.0,47.3272,47.3613,47.2674,47.2674,5400.0
2013-05-14 14:00:00,55.37,55.41,55.32,55.4,6100.0,47.2674,47.3016,47.2248,47.293,6100.0
2013-05-14 14:30:00,55.41,55.46,55.29,55.31,22000.0,47.3016,47.3443,47.1991,47.2162,22000.0
2013-05-14 15:00:00,55.3,55.43,55.29,55.29,33600.0,47.2077,47.3187,47.1991,47.1991,33600.0
2013-05-14 15:30:00,55.3,55.44,55.27,55.43,38500.0,47.2077,47.3272,47.1821,47.3187,38500.0
2013-05-15 09:30:00,55.17,55.44,54.98,55.17,23000.0,47.0967,47.3272,46.9345,47.0967,23000.0
2013-05-15 10:00:00,55.26,55.34,55.18,55.25,29000.0,47.1735,47.2418,47.1052,47.165,29000.0
2013-05-15 10:30:00,55.27,55.33,55.13,55.33,14800.0,47.1821,47.2333,47.0626,47.2333,14800.0
2013-05-15 11:00:00,55.37,55.48,55.33,55.46,12700.0,47.2674,47.3613,47.2333,47.3443,12700.0
2013-05-15 11:30:00,55.46,55.55,55.44,55.55,18200.0,47.3443,47.4211,47.3272,47.4211,18200.0
2013-05-15 12:00:00,55.59,55.78,55.57,55.72,7500.0,47.4552,47.6174,47.4382,47.5662,7500.0
2013-05-15 12:30:00,55.72,55.87,55.68,55.87,11400.0,47.5662,47.6943,47.5321,47.6943,11400.0
2013-05-15 13:00:00,55.87,55.98,55.85,55.97,9800.0,47.6943,47.7882,47.6772,47.7796,9800.0
2013-05-15 13:30:00,55.98,56.08,55.95,56.02,18400.0,47.7882,47.8735,47.7626,47.8223,18400.0
2013-05-15 14:00:00,55.99,56.01,55.72,55.81,15400.0,47.7967,47.8138,47.5662,47.6431,15400.0
2013-05-15 14:30:00,55.82,55.99,55.79,55.91,38000.0,47.6516,47.7967,47.626,47.7284,38000.0
2013-05-15 15:00:00,55.91,56.01,55.85,55.96,27300.0,47.7284,47.8138,47.6772,47.7711,27300.0
2013-05-15 15:30:00,55.96,56.2,55.96,56.19,63100.0,47.7711,47.976,47.7711,47.9674,63100.0
2013-05-16 09:30:00,55.36,56.02,55.18,56.02,67200.0,47.2589,47.8223,47.1052,47.8223,67200.0
2013-05-16 10:00:00,55.97,56.18,55.73,56.13,21800.0,47.7796,47.9589,47.5748,47.9162,21800.0
2013-05-16 10:30:00,56.13,56.35,56.07,56.29,35200.0,47.9162,48.104,47.865,48.0528,35200.0
2013-05-16 11:00:00,56.29,56.35,56.25,56.29,13300.0,48.0528,48.104,48.0187,48.0528,13300.0
2013-05-16 11:30:00,56.3,56.43,56.29,56.4,10200.0,48.0613,48.1723,48.0528,48.1467,10200.0
2013-05-16 12:00:00,56.42,56.46,56.27,56.29,14500.0,48.1638,48.1979,48.0357,48.0528,14500.0
2013-05-16 12:30:00,56.29,56.29,56.2,56.22,7300.0,48.0528,48.0528,47.976,47.9931,7300.0
2013-05-16 13:00:00,56.21,56.28,56.12,56.12,6600.0,47.9845,48.0443,47.9077,47.9077,6600.0
2013-05-16 13:30:00,56.11,56.23,56.09,56.22,7800.0,47.8992,48.0016,47.8821,47.9931,7800.0
2013-05-16 14:00:00,56.21,56.35,56.18,56.18,27500.0,47.9845,48.104,47.9589,47.9589,27500.0
2013-05-16 14:30:00,56.18,56.19,56.12,56.13,9600.0,47.9589,47.9674,47.9077,47.9162,9600.0
2013-05-16 15:00:00,56.13,56.18,55.97,56.0,10900.0,47.9162,47.9589,47.7796,47.8052,10900.0
2013-05-16 15:30:00,55.99,55.99,55.75,55.82,37100.0,47.7967,47.7967,47.5918,47.6516,37100.0
2013-05-17 09:30:00,56.11,56.46,55.92,56.42,11500.0,47.8992,48.1979,47.737,48.1638,11500.0
2013-05-17 10:00:00,56.4,56.43,56.28,56.29,15600.0,48.1467,48.1723,48.0443,48.0528,15600.0
2013-05-17 10:30:00,56.31,56.36,56.15,56.15,19700.0,48.0699,48.1126,47.9333,47.9333,19700.0
2013-05-17 11:00:00,56.2,56.28,56.2,56.23,23900.0,47.976,48.0443,47.976,48.0016,23900.0
2013-05-17 11:30:00,56.22,56.29,56.19,56.28,5300.0,47.9931,48.0528,47.9674,48.0443,5300.0
2013-05-17 12:00:00,56.28,56.33,56.27,56.33,9400.0,48.0443,48.087,48.0357,48.087,9400.0
2013-05-17 12:30:00,56.33,56.34,56.26,56.29,6200.0,48.087,48.0955,48.0272,48.0528,6200.0
2013-05-17 13:00:00,56.29,56.33,56.23,56.31,10100.0,48.0528,48.087,48.0016,48.0699,10100.0
2013-05-17 13:30:00,56.31,56.31,56.27,56.29,7900.0,48.0699,48.0699,48.0357,48.0528,7900.0
2013-05-17 14:00:00,56.3,56.4,56.28,56.3,22800.0,48.0613,48.1467,48.0443,48.0613,22800.0
2013-05-17 14:30:00,56.29,56.37,56.28,56.34,21400.0,48.0528,48.1211,48.0443,48.0955,21400.0
2013-05-17 15:00:00,56.34,56.43,56.32,56.36,27600.0,48.0955,48.1723,48.0784,48.1126,27600.0
2013-05-17 15:30:00,56.36,56.46,56.33,56.45,32900.0,48.1126,48.1979,48.087,48.1894,32900.0
2013-05-20 09:30:00,56.39,56.68,56.39,56.59,11200.0,48.1382,48.3857,48.1382,48.3089,11200.0
2013-05-20 10:00:00,56.58,56.74,56.52,56.68,27000.0,48.3004,48.437,48.2492,48.3857,27000.0
2013-05-20 10:30:00,56.71,57.05,56.67,57.05,14000.0,48.4114,48.7016,48.3772,48.7016,14000.0
2013-05-20 11:00:00,57.08,57.19,57.04,57.16,14300.0,48.7272,48.8211,48.6931,48.7955,14300.0
2013-05-20 11:30:00,57.16,57.38,57.16,57.38,12600.0,48.7955,48.9833,48.7955,48.9833,12600.0
2013-05-20 12:00:00,57.38,57.38,57.05,57.06,27200.0,48.9833,48.9833,48.7016,48.7101,27200.0
2013-05-20 12:30:00,57.04,57.04,56.87,57.03,14100.0,48.6931,48.6931,48.5479,48.6845,14100.0
2013-05-20 13:00:00,57.02,57.08,56.94,56.94,8100.0,48.676,48.7272,48.6077,48.6077,8100.0
2013-05-20 13:30:00,56.94,56.94,56.76,56.93,3800.0,48.6077,48.6077,48.454,48.5992,3800.0
2013-05-20 14:00:00,56.92,56.93,56.77,56.87,19100.0,48.5906,48.5992,48.4626,48.5479,19100.0
2013-05-20 14:30:00,56.88,56.93,56.74,56.83,6900.0,48.5565,48.5992,48.437,48.5138,6900.0
2013-05-20 15:00:00,56.83,56.88,56.78,56.88,11000.0,48.5138,48.5565,48.4711,48.5565,11000.0
2013-05-20 15:30:00,56.88,56.89,56.68,56.78,38900.0,48.5565,48.565,48.3857,48.4711,38900.0
2013-05-21 09:30:00,56.73,57.02,56.73,56.8,13900.0,48.4284,48.676,48.4284,48.4882,13900.0
2013-05-21 10:00:00,56.8,56.89,56.62,56.81,12400.0,48.4882,48.565,48.3345,48.4967,12400.0
2013-05-21 10:30:00,56.85,56.94,56.71,56.85,23800.0,48.5309,48.6077,48.4114,48.5309,23800.0
2013-05-21 11:00:00,56.87,56.93,56.68,56.7,18100.0,48.5479,48.5992,48.3857,48.4028,18100.0
2013-05-21 11:30:00,56.73,56.79,56.66,56.69,36500.0,48.4284,48.4796,48.3687,48.3943,36500.0
2013-05-21 12:00:00,56.7,56.73,56.64,56.7,59700.0,48.4028,48.4284,48.3516,48.4028,59700.0
2013-05-21 12:30:00,56.7,56.7,56.66,56.68,31700.0,48.4028,48.4028,48.3687,48.3857,31700.0
2013-05-21 13:00:00,56.68,56.7,56.64,56.68,66600.0,48.3857,48.4028,48.3516,48.3857,66600.0
2013-05-21 13:30:00,56.69,56.72,56.67,56.7,34400.0,48.3943,48.4199,48.3772,48.4028,34400.0
2013-05-21 14:00:00,56.69,56.71,56.64,56.67,43300.0,48.3943,48.4114,48.3516,48.3772,43300.0
2013-05-21 14:30:00,56.68,56.7,56.64,56.68,63500.0,48.3857,48.4028,48.3516,48.3857,63500.0
2013-05-21 15:00:00,56.69,56.72,56.63,56.67,43500.0,48.3943,48.4199,48.3431,48.3772,43500.0
2013-05-21 15:30:00,56.67,56.7,56.48,56.5,90100.0,48.3772,48.4028,48.215,48.2321,90100.0
2013-05-22 09:30:00,56.62,56.83,56.31,56.61,19400.0,48.3345,48.5138,48.0699,48.326,19400.0
2013-05-22 10:00:00,56.64,56.82,56.58,56.82,69000.0,48.3516,48.5053,48.3004,48.5053,69000.0
2013-05-22 10:30:00,56.81,56.86,56.43,56.43,22500.0,48.4967,48.5394,48.1723,48.1723,22500.0
2013-05-22 11:00:00,56.46,56.72,56.45,56.7,21300.0,48.1979,48.4199,48.1894,48.4028,21300.0
2013-05-22 11:30:00,56.66,56.73,56.48,56.53,12900.0,48.3687,48.4284,48.215,48.2577,12900.0
2013-05-22 12:00:00,56.52,56.62,56.44,56.47,9100.0,48.2492,48.3345,48.1809,48.2065,9100.0
2013-05-22 12:30:00,56.47,56.59,56.31,56.59,7600.0,48.2065,48.3089,48.0699,48.3089,7600.0
2013-05-22 13:00:00,56.61,56.61,56.13,56.16,28400.0,48.326,48.326,47.9162,47.9418,28400.0
2013-05-22 13:30:00,56.15,56.15,55.85,56.01,19800.0,47.9333,47.9333,47.6772,47.8138,19800.0
2013-05-22 14:00:00,56.1,56.2,55.64,55.85,18900.0,47.8906,47.976,47.4979,47.6772,18900.0
2013-05-22 14:30:00,55.85,55.99,55.71,55.99,17300.0,47.6772,47.7967,47.5577,47.7967,17300.0
2013-05-22 15:00:00,56.0,56.0,55.51,55.53,39900.0,47.8052,47.8052,47.387,47.404,39900.0
2013-05-22 15:30:00,55.55,55.81,55.54,55.63,73400.0,47.4211,47.6431,47.4126,47.4894,73400.0
2013-05-23 09:30:00,55.07,55.22,54.72,55.12,25600.0,47.0113,47.1394,46.7126,47.054,25600.0
2013-05-23 10:00:00,55.12,55.28,55.03,55.03,32900.0,47.054,47.1906,46.9772,46.9772,32900.0
2013-05-23 10:30:00,55.05,55.17,54.84,54.86,70900.0,46.9943,47.0967,46.815,46.8321,70900.0
2013-05-23 11:00:00,54.9,55.05,54.89,55.0,61400.0,46.8662,46.9943,46.8577,46.9516,61400.0
2013-05-23 11:30:00,55.0,55.05,54.96,55.01,37900.0,46.9516,46.9943,46.9174,46.9601,37900.0
2013-05-23 12:00:00,55.0,55.23,54.97,55.08,29800.0,46.9516,47.1479,46.926,47.0199,29800.0
2013-05-23 12:30:00,55.07,55.07,54.96,55.01,20400.0,47.0113,47.0113,46.9174,46.9601,20400.0
2013-05-23 13:00:00,55.0,55.03,54.96,55.0,31200.0,46.9516,46.9772,46.9174,46.9516,31200.0
2013-05-23 13:30:00,55.0,55.11,54.96,55.11,35100.0,46.9516,47.0455,46.9174,47.0455,35100.0
2013-05-23 14:00:00,55.11,55.16,55.06,55.06,42500.0,47.0455,47.0882,47.0028,47.0028,42500.0
2013-05-23 14:30:00,55.07,55.19,55.0,55.07,37000.0,47.0113,47.1138,46.9516,47.0113,37000.0
2013-05-23 15:00:00,55.09,55.14,54.95,55.01,50200.0,47.0284,47.0711,46.9089,46.9601,50200.0
2013-05-23 15:30:00,55.01,55.18,54.94,55.16,112800.0,46.9601,47.1052,46.9004,47.0882,112800.0
2013-05-24 09:30:00,54.87,54.87,54.42,54.51,21700.0,46.8406,46.8406,46.4565,46.5333,21700.0
2013-05-24 10:00:00,54.51,54.52,54.05,54.17,48800.0,46.5333,46.5418,46.1406,46.243,48800.0
2013-05-24 10:30:00,54.16,54.43,54.16,54.39,47700.0,46.2345,46.465,46.2345,46.4308,47700.0
2013-05-24 11:00:00,54.4,54.46,54.29,54.36,13800.0,46.4394,46.4906,46.3455,46.4052,13800.0
2013-05-24 11:30:00,54.36,54.45,54.32,54.4,24800.0,46.4052,46.4821,46.3711,46.4394,24800.0
2013-05-24 12:00:00,54.44,54.56,54.44,54.5,14700.0,46.4735,46.576,46.4735,46.5248,14700.0
2013-05-24 12:30:00,54.48,54.48,54.31,54.38,19300.0,46.5077,46.5077,46.3626,46.4223,19300.0
2013-05-24 13:00:00,54.38,54.74,54.38,54.74,17400.0,46.4223,46.7296,46.4223,46.7296,17400.0
2013-05-24 13:30:00,54.75,54.76,54.58,54.64,13900.0,46.7382,46.7467,46.593,46.6443,13900.0
2013-05-24 14:00:00,54.63,54.77,54.61,54.65,17600.0,46.6357,46.7552,46.6187,46.6528,17600.0
2013-05-24 14:30:00,54.65,54.66,54.51,54.62,24800.0,46.6528,46.6613,46.5333,46.6272,24800.0
2013-05-24 15:00:00,54.62,54.82,54.56,54.75,26800.0,46.6272,46.7979,46.576,46.7382,26800.0
2013-05-24 15:30:00,54.74,54.82,54.64,54.79,45200.0,46.7296,46.7979,46.6443,46.7723,45200.0
2013-05-28 09:30:00,55.48,55.88,55.1,55.64,32800.0,47.3613,47.7028,47.037,47.4979,32800.0
2013-05-28 10:00:00,55.65,55.74,55.55,55.55,41100.0,47.5065,47.5833,47.4211,47.4211,41100.0
2013-05-28 10:30:00,55.55,55.64,55.45,55.57,19300.0,47.4211,47.4979,47.3357,47.4382,19300.0
2013-05-28 11:00:00,55.59,55.59,55.37,55.45,15900.0,47.4552,47.4552,47.2674,47.3357,15900.0
2013-05-28 11:30:00,55.48,55.48,55.11,55.11,26600.0,47.3613,47.3613,47.0455,47.0455,26600.0
2013-05-28 12:00:00,55.1,55.24,55.1,55.18,12800.0,47.037,47.1565,47.037,47.1052,12800.0
2013-05-28 12:30:00,55.15,55.26,55.14,55.25,6300.0,47.0796,47.1735,47.0711,47.165,6300.0
2013-05-28 13:00:00,55.27,55.34,55.2,55.24,10700.0,47.1821,47.2418,47.1223,47.1565,10700.0
2013-05-28 13:30:00,55.26,55.27,55.03,55.04,12400.0,47.1735,47.1821,46.9772,46.9857,12400.0
2013-05-28 14:00:00,55.06,55.09,54.83,54.86,14400.0,47.0028,47.0284,46.8065,46.8321,14400.0
2013-05-28 14:30:00,54.83,55.03,54.77,54.97,19100.0,46.8065,46.9772,46.7552,46.926,19100.0
2013-05-28 15:00:00,54.97,55.06,54.91,55.06,22600.0,46.926,47.0028,46.8748,47.0028,22600.0
2013-05-28 15:30:00,55.06,55.2,55.03,55.17,36100.0,47.0028,47.1223,46.9772,47.0967,36100.0
2013-05-29 09:30:00,54.95,55.11,54.57,54.76,15800.0,46.9089,47.0455,46.5845,46.7467,15800.0
2013-05-29 10:00:00,54.74,55.02,54.68,54.75,17500.0,46.7296,46.9687,46.6784,46.7382,17500.0
2013-05-29 10:30:00,54.75,54.75,54.35,54.35,42000.0,46.7382,46.7382,46.3967,46.3967,42000.0
2013-05-29 11:00:00,54.31,54.67,54.27,54.67,12300.0,46.3626,46.6699,46.3284,46.6699,12300.0
2013-05-29 11:30:00,54.64,54.86,54.57,54.76,23100.0,46.6443,46.8321,46.5845,46.7467,23100.0
2013-05-29 12:00:00,54.75,54.81,54.67,54.71,24100.0,46.7382,46.7894,46.6699,46.704,24100.0
2013-05-29 12:30:00,54.73,54.79,54.52,54.58,6400.0,46.7211,46.7723,46.5418,46.593,6400.0
2013-05-29 13:00:00,54.61,54.72,54.61,54.65,10100.0,46.6187,46.7126,46.6187,46.6528,10100.0
2013-05-29 13:30:00,54.68,55.03,54.68,55.01,13100.0,46.6784,46.9772,46.6784,46.9601,13100.0
2013-05-29 14:00:00,54.97,55.08,54.85,54.95,12400.0,46.926,47.0199,46.8235,46.9089,12400.0
2013-05-29 14:30:00,54.97,54.99,54.87,54.88,16800.0,46.926,46.943,46.8406,46.8491,16800.0
2013-05-29 15:00:00,54.86,54.98,54.84,54.97,18700.0,46.8321,46.9345,46.815,46.926,18700.0
2013-05-29 15:30:00,54.98,55.03,54.9,54.99,51700.0,46.9345,46.9772,46.8662,46.943,51700.0
2013-05-30 09:30:00,55.11,55.4,54.95,55.35,6900.0,47.0455,47.293,46.9089,47.2504,6900.0
2013-05-30 10:00:00,55.31,55.37,55.08,55.08,18900.0,47.2162,47.2674,47.0199,47.0199,18900.0
2013-05-30 10:30:00,55.08,55.29,55.08,55.26,21000.0,47.0199,47.1991,47.0199,47.1735,21000.0
2013-05-30 11:00:00,55.23,55.23,55.0,55.07,12500.0,47.1479,47.1479,46.9516,47.0113,12500.0
2013-05-30 11:30:00,55.11,55.13,55.0,55.04,6600.0,47.0455,47.0626,46.9516,46.9857,6600.0
2013-05-30 12:00:00,55.05,55.1,55.0,55.0,4600.0,46.9943,47.037,46.9516,46.9516,4600.0
2013-05-30 12:30:00,55.04,55.11,54.98,55.11,3900.0,46.9857,47.0455,46.9345,47.0455,3900.0
2013-05-30 13:00:00,55.14,55.25,55.14,55.25,6200.0,47.0711,47.165,47.0711,47.165,6200.0
2013-05-30 13:30:00,55.25,55.38,55.22,55.34,5100.0,47.165,47.276,47.1394,47.2418,5100.0
2013-05-30 14:00:00,55.33,55.4,55.25,55.39,2400.0,47.2333,47.293,47.165,47.2845,2400.0
2013-05-30 14:30:00,55.42,55.56,55.35,55.51,7500.0,47.3101,47.4296,47.2504,47.387,7500.0
2013-05-30 15:00:00,55.49,55.52,55.36,55.36,6100.0,47.3699,47.3955,47.2589,47.2589,6100.0
2013-05-30 15:30:00,55.37,55.45,55.24,55.42,41500.0,47.2674,47.3357,47.1565,47.3101,41500.0
2013-05-31 09:30:00,55.13,55.45,54.93,55.36,20200.0,47.0626,47.3357,46.8918,47.2589,20200.0
2013-05-31 10:00:00,55.51,55.55,55.41,55.52,5600.0,47.387,47.4211,47.3016,47.3955,5600.0
2013-05-31 10:30:00,55.55,55.7,55.54,55.69,12400.0,47.4211,47.5491,47.4126,47.5406,12400.0
2013-05-31 11:00:00,55.69,55.97,55.67,55.85,11500.0,47.5406,47.7796,47.5235,47.6772,11500.0
2013-05-31 11:30:00,55.84,56.01,55.84,55.91,7300.0,47.6687,47.8138,47.6687,47.7284,7300.0
2013-05-31 12:00:00,55.91,55.91,55.75,55.75,7200.0,47.7284,47.7284,47.5918,47.5918,7200.0
2013-05-31 12:30:00,55.76,55.81,55.72,55.78,10000.0,47.6004,47.6431,47.5662,47.6174,10000.0
2013-05-31 13:00:00,55.79,55.8,55.71,55.72,7000.0,47.626,47.6345,47.5577,47.5662,7000.0
2013-05-31 13:30:00,55.73,55.77,55.68,55.69,3800.0,47.5748,47.6089,47.5321,47.5406,3800.0
2013-05-31 14:00:00,55.71,55.71,55.55,55.59,12000.0,47.5577,47.5577,47.4211,47.4552,12000.0
2013-05-31 14:30:00,55.59,55.59,55.14,55.2,15100.0,47.4552,47.4552,47.0711,47.1223,15100.0
2013-05-31 15:00:00,55.25,55.41,55.23,55.35,15300.0,47.165,47.3016,47.1479,47.2504,15300.0
2013-05-31 15:30:00,55.35,55.38,55.02,55.02,61200.0,47.2504,47.276,46.9687,46.9687,61200.0
2013-06-03 09:30:00,55.15,55.19,54.96,54.96,14900.0,47.0796,47.1138,46.9174,46.9174,14900.0
2013-06-03 10:00:00,54.96,55.25,54.78,54.84,20600.0,46.9174,47.165,46.7638,46.815,20600.0
2013-06-03 10:30:00,54.86,55.03,54.49,54.72,20600.0,46.8321,46.9772,46.5162,46.7126,20600.0
2013-06-03 11:00:00,54.71,54.73,54.38,54.39,18400.0,46.704,46.7211,46.4223,46.4308,18400.0
2013-06-03 11:30:00,54.37,54.66,54.37,54.65,8500.0,46.4138,46.6613,46.4138,46.6528,8500.0
2013-06-03 12:00:00,54.64,54.7,54.55,54.57,10500.0,46.6443,46.6955,46.5674,46.5845,10500.0
2013-06-03 12:30:00,54.61,54.71,54.52,54.62,13900.0,46.6187,46.704,46.5418,46.6272,13900.0
2013-06-03 13:00:00,54.65,54.78,54.63,54.73,11600.0,46.6528,46.7638,46.6357,46.7211,11600.0
2013-06-03 13:30:00,54.76,54.8,54.65,54.73,11800.0,46.7467,46.7809,46.6528,46.7211,11800.0
2013-06-03 14:00:00,54.74,54.97,54.63,54.88,29300.0,46.7296,46.926,46.6357,46.8491,29300.0
2013-06-03 14:30:00,54.86,55.05,54.75,54.96,18700.0,46.8321,46.9943,46.7382,46.9174,18700.0
2013-06-03 15:00:00,54.97,55.08,54.89,55.03,28900.0,46.926,47.0199,46.8577,46.9772,28900.0
2013-06-03 15:30:00,55.03,55.19,55.02,55.12,60700.0,46.9772,47.1138,46.9687,47.054,60700.0
2013-06-04 09:30:00,55.15,55.66,55.08,55.25,11000.0,47.0796,47.515,47.0199,47.165,11000.0
2013-06-04 10:00:00,55.27,55.31,55.0,55.17,7400.0,47.1821,47.2162,46.9516,47.0967,7400.0
2013-06-04 10:30:00,55.16,55.29,54.89,54.89,6200.0,47.0882,47.1991,46.8577,46.8577,6200.0
2013-06-04 11:00:00,54.86,55.01,54.79,54.96,5700.0,46.8321,46.9601,46.7723,46.9174,5700.0
2013-06-04 11:30:00,54.98,55.07,54.78,55.0,5600.0,46.9345,47.0113,46.7638,46.9516,5600.0
2013-06-04 12:00:00,54.91,55.06,54.76,54.78,9500.0,46.8748,47.0028,46.7467,46.7638,9500.0
2013-06-04 12:30:00,54.81,54.87,54.77,54.8,4300.0,46.7894,46.8406,46.7552,46.7809,4300.0
2013-06-04 13:00:00,54.81,54.94,54.72,54.72,44600.0,46.7894,46.9004,46.7126,46.7126,44600.0
2013-06-04 13:30:00,54.67,54.74,54.6,54.63,8400.0,46.6699,46.7296,46.6101,46.6357,8400.0
2013-06-04 14:00:00,54.62,54.68,54.5,54.61,9100.0,46.6272,46.6784,46.5248,46.6187,9100.0
2013-06-04 14:30:00,54.64,54.91,54.61,54.72,10300.0,46.6443,46.8748,46.6187,46.7126,10300.0
2013-06-04 15:00:00,54.75,54.82,54.55,54.67,10800.0,46.7382,46.7979,46.5674,46.6699,10800.0
2013-06-04 15:30:00,54.67,54.92,54.66,54.66,26700.0,46.6699,46.8833,46.6613,46.6613,26700.0
2013-06-05 09:30:00,54.5,54.64,54.3,54.3,9900.0,46.5248,46.6443,46.354,46.354,9900.0
2013-06-05 10:00:00,54.37,54.74,54.17,54.59,30700.0,46.4138,46.7296,46.243,46.6016,30700.0
2013-06-05 10:30:00,54.56,54.56,54.27,54.27,13600.0,46.576,46.576,46.3284,46.3284,13600.0
2013-06-05 11:00:00,54.23,54.25,54.01,54.15,62300.0,46.2943,46.3113,46.1065,46.226,62300.0
2013-06-05 11:30:00,54.15,54.27,54.03,54.17,22800.0,46.226,46.3284,46.1235,46.243,22800.0
2013-06-05 12:00:00,54.2,54.27,54.1,54.22,9400.0,46.2687,46.3284,46.1833,46.2857,9400.0
2013-06-05 12:30:00,54.23,54.28,53.75,53.96,21500.0,46.2943,46.3369,45.8845,46.0638,21500.0
2013-06-05 13:00:00,53.96,54.26,53.92,54.19,14600.0,46.0638,46.3199,46.0296,46.2601,14600.0
2013-06-05 13:30:00,54.2,54.27,54.13,54.13,11000.0,46.2687,46.3284,46.2089,46.2089,11000.0
2013-06-05 14:00:00,54.15,54.19,53.89,53.89,14100.0,46.226,46.2601,46.004,46.004,14100.0
2013-06-05 14:30:00,53.92,54.3,53.82,54.22,17800.0,46.0296,46.354,45.9443,46.2857,17800.0
2013-06-05 15:00:00,54.2,54.22,54.0,54.14,19600.0,46.2687,46.2857,46.0979,46.2174,19600.0
2013-06-05 15:30:00,54.15,54.23,53.98,54.09,82800.0,46.226,46.2943,46.0808,46.1747,82800.0
2013-06-06 09:30:00,54.08,54.49,54.08,54.45,11900.0,46.1662,46.5162,46.1662,46.4821,11900.0
2013-06-06 10:00:00,54.53,54.54,53.96,54.08,13900.0,46.5504,46.5589,46.0638,46.1662,13900.0
2013-06-06 10:30:00,54.12,54.36,54.1,54.3,12800.0,46.2004,46.4052,46.1833,46.354,12800.0
2013-06-06 11:00:00,54.32,54.35,54.21,54.35,37900.0,46.3711,46.3967,46.2772,46.3967,37900.0
2013-06-06 11:30:00,54.36,54.44,54.18,54.21,22800.0,46.4052,46.4735,46.2516,46.2772,22800.0
2013-06-06 12:00:00,54.2,54.24,53.86,53.93,7000.0,46.2687,46.3028,45.9784,46.0382,7000.0
2013-06-06 12:30:00,53.95,54.07,53.88,53.99,9200.0,46.0552,46.1577,45.9955,46.0894,9200.0
2013-06-06 13:00:00,53.97,54.24,53.97,54.06,15500.0,46.0723,46.3028,46.0723,46.1491,15500.0
2013-06-06 13:30:00,54.1,54.21,54.06,54.07,10400.0,46.1833,46.2772,46.1491,46.1577,10400.0
2013-06-06 14:00:00,54.15,54.18,54.01,54.15,7300.0,46.226,46.2516,46.1065,46.226,7300.0
2013-06-06 14:30:00,54.13,54.2,54.0,54.07,11400.0,46.2089,46.2687,46.0979,46.1577,11400.0
2013-06-06 15:00:00,54.08,54.11,53.96,54.09,17600.0,46.1662,46.1918,46.0638,46.1747,17600.0
2013-06-06 15:30:00,54.11,54.28,54.05,54.27,76700.0,46.1918,46.3369,46.1406,46.3284,76700.0
2013-06-07 09:30:00,54.74,54.86,54.39,54.53,13400.0,46.7296,46.8321,46.4308,46.5504,13400.0
2013-06-07 10:00:00,54.54,54.93,54.5,54.88,37500.0,46.5589,46.8918,46.5248,46.8491,37500.0
2013-06-07 10:30:00,54.83,54.83,54.63,54.65,27300.0,46.8065,46.8065,46.6357,46.6528,27300.0
2013-06-07 11:00:00,54.67,54.82,54.66,54.76,29800.0,46.6699,46.7979,46.6613,46.7467,29800.0
2013-06-07 11:30:00,54.8,54.84,54.67,54.82,26200.0,46.7809,46.815,46.6699,46.7979,26200.0
2013-06-07 12:00:00,54.82,54.88,54.71,54.85,21100.0,46.7979,46.8491,46.704,46.8235,21100.0
2013-06-07 12:30:00,54.85,54.85,54.7,54.7,21800.0,46.8235,46.8235,46.6955,46.6955,21800.0
2013-06-07 13:00:00,54.72,54.74,54.61,54.64,14200.0,46.7126,46.7296,46.6187,46.6443,14200.0
2013-06-07 13:30:00,54.65,54.74,54.63,54.68,14100.0,46.6528,46.7296,46.6357,46.6784,14100.0
2013-06-07 14:00:00,54.67,54.75,54.34,54.37,32500.0,46.6699,46.7382,46.3882,46.4138,32500.0
2013-06-07 14:30:00,54.4,54.75,54.39,54.7,28900.0,46.4394,46.7382,46.4308,46.6955,28900.0
2013-06-07 15:00:00,54.68,54.77,54.62,54.69,25000.0,46.6784,46.7552,46.6272,46.6869,25000.0
2013-06-07 15:30:00,54.69,55.09,54.68,55.05,98900.0,46.6869,47.0284,46.6784,46.9943,98900.0
2013-06-10 09:30:00,55.17,55.39,54.81,54.98,24100.0,47.0967,47.2845,46.7894,46.9345,24100.0
2013-06-10 10:00:00,54.94,54.95,54.79,54.95,18900.0,46.9004,46.9089,46.7723,46.9089,18900.0
2013-06-10 10:30:00,54.95,55.08,54.95,55.01,7100.0,46.9089,47.0199,46.9089,46.9601,7100.0
2013-06-10 11:00:00,55.04,55.21,55.0,55.06,16700.0,46.9857,47.1309,46.9516,47.0028,16700.0
2013-06-10 11:30:00,55.07,55.1,54.97,54.98,16000.0,47.0113,47.037,46.926,46.9345,16000.0
2013-06-10 12:00:00,55.01,55.12,54.97,55.0,10000.0,46.9601,47.054,46.926,46.9516,10000.0
2013-06-10 12:30:00,55.0,55.04,54.85,54.88,4200.0,46.9516,46.9857,46.8235,46.8491,4200.0
2013-06-10 13:00:00,54.91,54.95,54.84,54.88,5500.0,46.8748,46.9089,46.815,46.8491,5500.0
2013-06-10 13:30:00,54.88,54.94,54.79,54.94,3400.0,46.8491,46.9004,46.7723,46.9004,3400.0
2013-06-10 14:00:00,54.93,54.94,54.83,54.94,12200.0,46.8918,46.9004,46.8065,46.9004,12200.0
2013-06-10 14:30:00,54.95,55.04,54.84,55.03,27700.0,46.9089,46.9857,46.815,46.9772,27700.0
2013-06-10 15:00:00,55.03,55.04,54.94,54.98,22200.0,46.9772,46.9857,46.9004,46.9345,22200.0
2013-06-10 15:30:00,55.0,55.02,54.84,55.01,44600.0,46.9516,46.9687,46.815,46.9601,44600.0
2013-06-11 09:30:00,54.22,54.69,54.06,54.56,12000.0,46.2857,46.6869,46.1491,46.576,12000.0
2013-06-11 10:00:00,54.62,54.73,54.38,54.73,14700.0,46.6272,46.7211,46.4223,46.7211,14700.0
2013-06-11 10:30:00,54.69,54.93,54.66,54.86,23600.0,46.6869,46.8918,46.6613,46.8321,23600.0
2013-06-11 11:00:00,54.87,55.06,54.85,55.06,9800.0,46.8406,47.0028,46.8235,47.0028,9800.0
2013-06-11 11:30:00,55.08,55.09,54.92,54.94,8500.0,47.0199,47.0284,46.8833,46.9004,8500.0
2013-06-11 12:00:00,54.97,55.02,54.81,54.82,10400.0,46.926,46.9687,46.7894,46.7979,10400.0
2013-06-11 12:30:00,54.83,54.88,54.78,54.81,13200.0,46.8065,46.8491,46.7638,46.7894,13200.0
2013-06-11 13:00:00,54.82,54.83,54.68,54.72,10300.0,46.7979,46.8065,46.6784,46.7126,10300.0
2013-06-11 13:30:00,54.68,54.68,54.38,54.38,7400.0,46.6784,46.6784,46.4223,46.4223,7400.0
2013-06-11 14:00:00,54.35,54.58,54.33,54.56,8500.0,46.3967,46.593,46.3796,46.576,8500.0
2013-06-11 14:30:00,54.61,54.64,54.48,54.54,23700.0,46.6187,46.6443,46.5077,46.5589,23700.0
2013-06-11 15:00:00,54.54,54.58,54.41,54.42,29900.0,46.5589,46.593,46.4479,46.4565,29900.0
2013-06-11 15:30:00,54.4,54.43,54.23,54.25,39100.0,46.4394,46.465,46.2943,46.3113,39100.0
2013-06-12 09:30:00,54.6,54.6,54.31,54.45,8600.0,46.6101,46.6101,46.3626,46.4821,8600.0
2013-06-12 10:00:00,54.39,54.39,54.18,54.21,35600.0,46.4308,46.4308,46.2516,46.2772,35600.0
2013-06-12 10:30:00,54.25,54.3,54.04,54.04,7200.0,46.3113,46.354,46.1321,46.1321,7200.0
2013-06-12 11:00:00,54.02,54.14,53.94,53.97,13000.0,46.115,46.2174,46.0467,46.0723,13000.0
2013-06-12 11:30:00,53.94,54.03,53.73,53.83,5300.0,46.0467,46.1235,45.8674,45.9528,5300.0
2013-06-12 12:00:00,53.79,53.91,53.68,53.68,10400.0,45.9186,46.0211,45.8247,45.8247,10400.0
2013-06-12 12:30:00,53.69,53.73,53.57,53.71,19700.0,45.8333,45.8674,45.7308,45.8504,19700.0
2013-06-12 13:00:00,53.73,53.81,53.62,53.71,23900.0,45.8674,45.9357,45.7735,45.8504,23900.0
2013-06-12 13:30:00,53.72,53.77,53.6,53.67,28500.0,45.8589,45.9016,45.7565,45.8162,28500.0
2013-06-12 14:00:00,53.67,53.73,53.41,53.49,27600.0,45.8162,45.8674,45.5943,45.6625,27600.0
2013-06-12 14:30:00,53.49,53.53,53.35,53.45,21400.0,45.6625,45.6967,45.543,45.6284,21400.0
2013-06-12 15:00:00,53.49,53.49,53.31,53.35,32600.0,45.6625,45.6625,45.5089,45.543,32600.0
2013-06-12 15:30:00,53.35,53.52,53.3,53.31,81800.0,45.543,45.6882,45.5004,45.5089,81800.0
2013-06-13 09:30:00,53.1,53.5,53.08,53.5,17600.0,45.3296,45.6711,45.3125,45.6711,17600.0
2013-06-13 10:00:00,53.44,53.75,53.34,53.71,24900.0,45.6199,45.8845,45.5345,45.8504,24900.0
2013-06-13 10:30:00,53.62,53.87,53.6,53.84,45500.0,45.7735,45.9869,45.7565,45.9613,45500.0
2013-06-13 11:00:00,53.84,53.95,53.77,53.81,16200.0,45.9613,46.0552,45.9016,45.9357,16200.0
2013-06-13 11:30:00,53.82,53.87,53.75,53.87,11000.0,45.9443,45.9869,45.8845,45.9869,11000.0
2013-06-13 12:00:00,53.87,53.91,53.8,53.8,12500.0,45.9869,46.0211,45.9272,45.9272,12500.0
2013-06-13 12:30:00,53.83,53.93,53.81,53.84,26500.0,45.9528,46.0382,45.9357,45.9613,26500.0
2013-06-13 13:00:00,53.85,53.9,53.79,53.81,13200.0,45.9699,46.0126,45.9186,45.9357,13200.0
2013-06-13 13:30:00,53.83,53.91,53.75,53.86,14400.0,45.9528,46.0211,45.8845,45.9784,14400.0
2013-06-13 14:00:00,53.86,53.93,53.82,53.84,61900.0,45.9784,46.0382,45.9443,45.9613,61900.0
2013-06-13 14:30:00,53.84,53.98,53.83,53.98,14600.0,45.9613,46.0808,45.9528,46.0808,14600.0
2013-06-13 15:00:00,53.98,54.03,53.82,54.0,63800.0,46.0808,46.1235,45.9443,46.0979,63800.0
2013-06-13 15:30:00,54.0,54.14,53.93,53.96,111800.0,46.0979,46.2174,46.0382,46.0638,111800.0
2013-06-14 09:30:00,53.82,54.08,53.64,54.0,128100.0,45.9443,46.1662,45.7906,46.0979,128100.0
2013-06-14 10:00:00,54.0,54.02,53.88,53.88,18400.0,46.0979,46.115,45.9955,45.9955,18400.0
2013-06-14 10:30:00,53.91,54.05,53.9,53.91,19200.0,46.0211,46.1406,46.0126,46.0211,19200.0
2013-06-14 11:00:00,53.93,54.07,53.92,54.0,24000.0,46.0382,46.1577,46.0296,46.0979,24000.0
2013-06-14 11:30:00,53.98,54.03,53.89,53.98,17800.0,46.0808,46.1235,46.004,46.0808,17800.0
2013-06-14 12:00:00,53.98,54.01,53.93,53.96,46100.0,46.0808,46.1065,46.0382,46.0638,46100.0
2013-06-14 12:30:00,53.97,53.99,53.76,53.92,30300.0,46.0723,46.0894,45.893,46.0296,30300.0
2013-06-14 13:00:00,53.86,53.95,53.72,53.79,10100.0,45.9784,46.0552,45.8589,45.9186,10100.0
2013-06-14 13:30:00,53.78,53.91,53.73,53.81,7400.0,45.9101,46.0211,45.8674,45.9357,7400.0
2013-06-14 14:00:00,53.8,54.02,53.77,53.96,30200.0,45.9272,46.115,45.9016,46.0638,30200.0
2013-06-14 14:30:00,53.94,54.0,53.89,53.89,12800.0,46.0467,46.0979,46.004,46.004,12800.0
2013-06-14 15:00:00,53.95,54.05,53.94,53.94,35200.0,46.0552,46.1406,46.0467,46.0467,35200.0
2013-06-14 15:30:00,53.96,54.0,53.88,53.91,33200.0,46.0638,46.0979,45.9955,46.0211,33200.0
2013-06-17 09:30:00,54.53,54.56,53.74,53.79,59000.0,46.5504,46.576,45.876,45.9186,59000.0
2013-06-17 10:00:00,53.81,54.11,53.76,53.9,21000.0,45.9357,46.1918,45.893,46.0126,21000.0
2013-06-17 10:30:00,53.9,53.98,53.66,53.98,10700.0,46.0126,46.0808,45.8077,46.0808,10700.0
2013-06-17 11:00:00,53.98,53.98,53.76,53.94,44400.0,46.0808,46.0808,45.893,46.0467,44400.0
2013-06-17 11:30:00,53.94,54.01,53.85,53.98,19500.0,46.0467,46.1065,45.9699,46.0808,19500.0
2013-06-17 12:00:00,53.98,54.12,53.98,54.02,10400.0,46.0808,46.2004,46.0808,46.115,10400.0
2013-06-17 12:30:00,54.0,54.1,53.93,53.95,120200.0,46.0979,46.1833,46.0382,46.0552,120200.0
2013-06-17 13:00:00,53.98,54.0,53.86,53.97,11700.0,46.0808,46.0979,45.9784,46.0723,11700.0
2013-06-17 13:30:00,53.96,54.07,53.96,53.97,14700.0,46.0638,46.1577,46.0638,46.0723,14700.0
2013-06-17 14:00:00,54.0,54.03,53.79,53.8,13600.0,46.0979,46.1235,45.9186,45.9272,13600.0
2013-06-17 14:30:00,53.87,53.94,53.61,53.7,10500.0,45.9869,46.0467,45.765,45.8418,10500.0
2013-06-17 15:00:00,53.67,53.76,53.62,53.76,20100.0,45.8162,45.893,45.7735,45.893,20100.0
2013-06-17 15:30:00,53.76,53.96,53.76,53.87,45500.0,45.893,46.0638,45.893,45.9869,45500.0
2013-06-18 09:30:00,53.99,54.09,53.88,53.95,60400.0,46.0894,46.1747,45.9955,46.0552,60400.0
2013-06-18 10:00:00,53.98,54.01,53.91,53.92,25100.0,46.0808,46.1065,46.0211,46.0296,25100.0
2013-06-18 10:30:00,53.95,54.01,53.9,54.0,34000.0,46.0552,46.1065,46.0126,46.0979,34000.0
2013-06-18 11:00:00,54.0,54.15,53.95,54.09,64000.0,46.0979,46.226,46.0552,46.1747,64000.0
2013-06-18 11:30:00,54.08,54.18,54.07,54.1,34700.0,46.1662,46.2516,46.1577,46.1833,34700.0
2013-06-18 12:00:00,54.11,54.19,54.08,54.15,19000.0,46.1918,46.2601,46.1662,46.226,19000.0
2013-06-18 12:30:00,54.15,54.26,54.09,54.23,30200.0,46.226,46.3199,46.1747,46.2943,30200.0
2013-06-18 13:00:00,54.24,54.29,54.16,54.19,18100.0,46.3028,46.3455,46.2345,46.2601,18100.0
2013-06-18 13:30:00,54.18,54.2,53.97,54.08,63400.0,46.2516,46.2687,46.0723,46.1662,63400.0
2013-06-18 14:00:00,54.1,54.21,54.05,54.05,47600.0,46.1833,46.2772,46.1406,46.1406,47600.0
2013-06-18 14:30:00,54.07,54.08,54.0,54.04,53100.0,46.1577,46.1662,46.0979,46.1321,53100.0
2013-06-18 15:00:00,54.03,54.14,54.0,54.05,58900.0,46.1235,46.2174,46.0979,46.1406,58900.0
2013-06-18 15:30:00,54.08,54.1,53.96,54.05,95900.0,46.1662,46.1833,46.0638,46.1406,95900.0
2013-06-19 09:30:00,54.11,54.33,53.87,54.32,227900.0,46.1918,46.3796,45.9869,46.3711,227900.0
2013-06-19 10:00:00,54.29,54.62,54.22,54.62,29700.0,46.3455,46.6272,46.2857,46.6272,29700.0
2013-06-19 10:30:00,54.58,54.78,54.56,54.69,24200.0,46.593,46.7638,46.576,46.6869,24200.0
2013-06-19 11:00:00,54.69,54.93,54.69,54.9,18100.0,46.6869,46.8918,46.6869,46.8662,18100.0
2013-06-19 11:30:00,54.88,54.95,54.81,54.83,12200.0,46.8491,46.9089,46.7894,46.8065,12200.0
2013-06-19 12:00:00,54.78,54.9,54.74,54.86,12700.0,46.7638,46.8662,46.7296,46.8321,12700.0
2013-06-19 12:30:00,54.85,54.94,54.81,54.82,14700.0,46.8235,46.9004,46.7894,46.7979,14700.0
2013-06-19 13:00:00,54.82,54.95,54.8,54.88,12100.0,46.7979,46.9089,46.7809,46.8491,12100.0
2013-06-19 13:30:00,54.87,54.95,54.76,54.91,15700.0,46.8406,46.9089,46.7467,46.8748,15700.0
2013-06-19 14:00:00,54.91,55.0,54.66,54.83,30200.0,46.8748,46.9516,46.6613,46.8065,30200.0
2013-06-19 14:30:00,54.79,54.86,54.26,54.26,33100.0,46.7723,46.8321,46.3199,46.3199,33100.0
2013-06-19 15:00:00,54.26,54.41,54.14,54.33,42300.0,46.3199,46.4479,46.2174,46.3796,42300.0
2013-06-19 15:30:00,54.34,54.46,54.01,54.01,65300.0,46.3882,46.4906,46.1065,46.1065,65300.0
2013-06-20 09:30:00,53.38,53.52,52.94,53.15,28500.0,45.5686,45.6882,45.193,45.3723,28500.0
2013-06-20 10:00:00,53.19,53.43,52.9,53.16,14600.0,45.4064,45.6113,45.1589,45.3808,14600.0
2013-06-20 10:30:00,53.06,53.11,52.87,53.04,21100.0,45.2955,45.3382,45.1333,45.2784,21100.0
2013-06-20 11:00:00,53.02,53.07,52.87,52.92,14500.0,45.2613,45.304,45.1333,45.176,14500.0
2013-06-20 11:30:00,52.97,53.1,52.9,53.09,16100.0,45.2186,45.3296,45.1589,45.3211,16100.0
2013-06-20 12:00:00,53.12,53.25,53.12,53.19,8700.0,45.3467,45.4577,45.3467,45.4064,8700.0
2013-06-20 12:30:00,53.19,53.29,53.09,53.09,16800.0,45.4064,45.4918,45.3211,45.3211,16800.0
2013-06-20 13:00:00,53.09,53.15,52.92,52.97,8000.0,45.3211,45.3723,45.176,45.2186,8000.0
2013-06-20 13:30:00,53.0,53.12,52.9,53.12,9700.0,45.2443,45.3467,45.1589,45.3467,9700.0
2013-06-20 14:00:00,53.13,53.13,52.81,52.83,11000.0,45.3552,45.3552,45.0821,45.0991,11000.0
2013-06-20 14:30:00,52.8,52.85,52.68,52.68,26500.0,45.0735,45.1162,44.9711,44.9711,26500.0
2013-06-20 15:00:00,52.68,52.8,52.57,52.65,22500.0,44.9711,45.0735,44.8772,44.9455,22500.0
2013-06-20 15:30:00,52.65,52.79,52.52,52.61,48900.0,44.9455,45.065,44.8345,44.9113,48900.0
2013-06-21 09:30:00,52.91,53.02,52.5,52.59,121800.0,45.1674,45.2613,44.8174,44.8943,121800.0
2013-06-21 10:00:00,52.62,52.73,52.4,52.4,11900.0,44.9199,45.0138,44.7321,44.7321,11900.0
2013-06-21 10:30:00,52.41,52.54,52.19,52.28,24900.0,44.7406,44.8516,44.5528,44.6296,24900.0
2013-06-21 11:00:00,52.29,52.3,52.05,52.06,13400.0,44.6382,44.6467,44.4333,44.4418,13400.0
2013-06-21 11:30:00,52.05,52.08,51.9,52.04,19200.0,44.4333,44.4589,44.3052,44.4247,19200.0
2013-06-21 12:00:00,52.07,52.26,52.03,52.19,14000.0,44.4503,44.6125,44.4162,44.5528,14000.0
2013-06-21 12:30:00,52.19,52.54,52.13,52.54,9000.0,44.5528,44.8516,44.5016,44.8516,9000.0
2013-06-21 13:00:00,52.5,52.65,52.34,52.39,9300.0,44.8174,44.9455,44.6808,44.7235,9300.0
2013-06-21 13:30:00,52.43,52.53,52.31,52.31,7300.0,44.7577,44.843,44.6552,44.6552,7300.0
2013-06-21 14:00:00,52.3,52.39,52.2,52.39,7300.0,44.6467,44.7235,44.5613,44.7235,7300.0
2013-06-21 14:30:00,52.42,52.42,52.27,52.37,8400.0,44.7491,44.7491,44.6211,44.7064,8400.0
2013-06-21 15:00:00,52.4,52.53,52.35,52.51,16600.0,44.7321,44.843,44.6894,44.826,16600.0
2013-06-21 15:30:00,52.52,52.55,51.91,51.99,153600.0,44.8345,44.8601,44.3138,44.3821,153600.0
2013-06-24 09:30:00,51.31,51.49,50.94,51.37,30600.0,43.8016,43.9552,43.4857,43.8528,30600.0
2013-06-24 10:00:00,51.26,51.66,51.14,51.66,38500.0,43.7589,44.1003,43.6564,44.1003,38500.0
2013-06-24 10:30:00,51.62,51.67,51.46,51.6,33200.0,44.0662,44.1089,43.9296,44.0491,33200.0
2013-06-24 11:00:00,51.51,51.57,51.09,51.09,30800.0,43.9723,44.0235,43.6138,43.6138,30800.0
2013-06-24 11:30:00,51.1,51.42,51.1,51.4,17500.0,43.6223,43.8955,43.6223,43.8784,17500.0
2013-06-24 12:00:00,51.39,51.43,51.19,51.28,14300.0,43.8699,43.904,43.6991,43.7759,14300.0
2013-06-24 12:30:00,51.31,51.47,51.28,51.46,16000.0,43.8016,43.9381,43.7759,43.9296,16000.0
2013-06-24 13:00:00,51.46,51.53,51.24,51.32,13700.0,43.9296,43.9894,43.7418,43.8101,13700.0
2013-06-24 13:30:00,51.33,51.58,51.33,51.52,17700.0,43.8186,44.032,43.8186,43.9808,17700.0
2013-06-24 14:00:00,51.57,51.82,51.47,51.76,23100.0,44.0235,44.2369,43.9381,44.1857,23100.0
2013-06-24 14:30:00,51.76,51.91,51.67,51.75,23800.0,44.1857,44.3138,44.1089,44.1772,23800.0
2013-06-24 15:00:00,51.71,51.87,51.66,51.7,36500.0,44.143,44.2796,44.1003,44.1345,36500.0
2013-06-24 15:30:00,51.7,51.9,51.45,51.48,110900.0,44.1345,44.3052,43.9211,43.9467,110900.0
2013-06-25 09:30:00,52.08,52.14,51.78,51.92,20800.0,44.4589,44.5101,44.2028,44.3223,20800.0
2013-06-25 10:00:00,51.97,52.13,51.69,52.05,32700.0,44.365,44.5016,44.126,44.4333,32700.0
2013-06-25 10:30:00,52.01,52.29,51.96,52.15,25500.0,44.3991,44.6382,44.3564,44.5186,25500.0
2013-06-25 11:00:00,52.18,52.23,52.03,52.08,22600.0,44.5442,44.5869,44.4162,44.4589,22600.0
2013-06-25 11:30:00,52.09,52.16,51.95,52.06,14200.0,44.4674,44.5272,44.3479,44.4418,14200.0
2013-06-25 12:00:00,52.04,52.16,51.94,51.97,17500.0,44.4247,44.5272,44.3394,44.365,17500.0
2013-06-25 12:30:00,52.0,52.24,52.0,52.2,9000.0,44.3906,44.5955,44.3906,44.5613,9000.0
2013-06-25 13:00:00,52.22,52.29,52.1,52.11,12600.0,44.5784,44.6382,44.476,44.4845,12600.0
2013-06-25 13:30:00,52.1,52.3,52.07,52.28,10200.0,44.476,44.6467,44.4503,44.6296,10200.0
2013-06-25 14:00:00,52.26,52.37,52.23,52.32,11400.0,44.6125,44.7064,44.5869,44.6638,11400.0
2013-06-25 14:30:00,52.34,52.43,52.26,52.27,19500.0,44.6808,44.7577,44.6125,44.6211,19500.0
2013-06-25 15:00:00,52.3,52.4,52.28,52.34,22000.0,44.6467,44.7321,44.6296,44.6808,22000.0
2013-06-25 15:30:00,52.34,52.37,52.18,52.26,54500.0,44.6808,44.7064,44.5442,44.6125,54500.0
2013-06-26 09:30:00,52.74,52.85,52.39,52.43,34000.0,45.0223,45.1162,44.7235,44.7577,34000.0
2013-06-26 10:00:00,52.46,52.51,52.18,52.2,30400.0,44.7833,44.826,44.5442,44.5613,30400.0
2013-06-26 10:30:00,52.19,52.33,52.16,52.28,20000.0,44.5528,44.6723,44.5272,44.6296,20000.0
2013-06-26 11:00:00,52.29,52.3,52.08,52.23,22800.0,44.6382,44.6467,44.4589,44.5869,22800.0
2013-06-26 11:30:00,52.25,52.35,52.11,52.16,21000.0,44.604,44.6894,44.4845,44.5272,21000.0
2013-06-26 12:00:00,52.17,52.32,52.16,52.32,25000.0,44.5357,44.6638,44.5272,44.6638,25000.0
2013-06-26 12:30:00,52.34,52.34,52.22,52.25,11300.0,44.6808,44.6808,44.5784,44.604,11300.0
2013-06-26 13:00:00,52.27,52.43,52.24,52.39,11300.0,44.6211,44.7577,44.5955,44.7235,11300.0
2013-06-26 13:30:00,52.4,52.45,52.32,52.41,8700.0,44.7321,44.7747,44.6638,44.7406,8700.0
2013-06-26 14:00:00,52.41,52.56,52.34,52.51,14500.0,44.7406,44.8686,44.6808,44.826,14500.0
2013-06-26 14:30:00,52.53,52.62,52.47,52.6,19000.0,44.843,44.9199,44.7918,44.9028,19000.0
2013-06-26 15:00:00,52.59,52.8,52.59,52.77,25800.0,44.8943,45.0735,44.8943,45.0479,25800.0
2013-06-26 15:30:00,52.75,52.79,52.58,52.62,51200.0,45.0308,45.065,44.8857,44.9199,51200.0
2013-06-27 09:30:00,53.03,53.34,52.92,53.15,21900.0,45.2699,45.5345,45.176,45.3723,21900.0
2013-06-27 10:00:00,53.16,53.47,53.1,53.4,22900.0,45.3808,45.6455,45.3296,45.5857,22900.0
2013-06-27 10:30:00,53.44,53.64,53.43,53.55,9400.0,45.6199,45.7906,45.6113,45.7138,9400.0
2013-06-27 11:00:00,53.57,53.72,53.5,53.71,21800.0,45.7308,45.8589,45.6711,45.8504,21800.0
2013-06-27 11:30:00,53.67,53.75,53.57,53.68,20300.0,45.8162,45.8845,45.7308,45.8247,20300.0
2013-06-27 12:00:00,53.67,53.67,53.52,53.56,8400.0,45.8162,45.8162,45.6882,45.7223,8400.0
2013-06-27 12:30:00,53.63,53.69,53.55,53.67,10800.0,45.7821,45.8333,45.7138,45.8162,10800.0
2013-06-27 13:00:00,53.65,53.76,53.6,53.74,15000.0,45.7991,45.893,45.7565,45.876,15000.0
2013-06-27 13:30:00,53.76,53.88,53.66,53.71,14200.0,45.893,45.9955,45.8077,45.8504,14200.0
2013-06-27 14:00:00,53.66,53.84,53.65,53.81,15700.0,45.8077,45.9613,45.7991,45.9357,15700.0
2013-06-27 14:30:00,53.82,53.86,53.72,53.78,10200.0,45.9443,45.9784,45.8589,45.9101,10200.0
2013-06-27 15:00:00,53.77,53.87,53.66,53.86,18100.0,45.9016,45.9869,45.8077,45.9784,18100.0
2013-06-27 15:30:00,53.86,53.89,53.72,53.79,42100.0,45.9784,46.004,45.8589,45.9186,42100.0
2013-06-28 09:30:00,53.7,53.82,53.43,53.48,30000.0,45.8418,45.9443,45.6113,45.654,30000.0
2013-06-28 10:00:00,53.54,53.78,53.5,53.77,20800.0,45.7052,45.9101,45.6711,45.9016,20800.0
2013-06-28 10:30:00,53.79,53.94,53.66,53.89,19100.0,45.9186,46.0467,45.8077,46.004,19100.0
2013-06-28 11:00:00,53.93,53.99,53.79,53.79,15900.0,46.0382,46.0894,45.9186,45.9186,15900.0
2013-06-28 11:30:00,53.86,53.96,53.8,53.91,7500.0,45.9784,46.0638,45.9272,46.0211,7500.0
2013-06-28 12:00:00,53.92,53.92,53.66,53.83,16500.0,46.0296,46.0296,45.8077,45.9528,16500.0
2013-06-28 12:30:00,53.8,53.84,53.72,53.72,20200.0,45.9272,45.9613,45.8589,45.8589,20200.0
2013-06-28 13:00:00,53.66,53.89,53.66,53.85,12400.0,45.8077,46.004,45.8077,45.9699,12400.0
2013-06-28 13:30:00,53.89,53.95,53.81,53.92,23700.0,46.004,46.0552,45.9357,46.0296,23700.0
2013-06-28 14:00:00,53.89,53.99,53.85,53.95,21800.0,46.004,46.0894,45.9699,46.0552,21800.0
2013-06-28 14:30:00,53.96,54.06,53.91,54.05,15800.0,46.0638,46.1491,46.0211,46.1406,15800.0
2013-06-28 15:00:00,54.02,54.05,53.91,54.02,20200.0,46.115,46.1406,46.0211,46.115,20200.0
2013-06-28 15:30:00,54.04,54.06,53.74,53.77,98200.0,46.1321,46.1491,45.876,45.9016,98200.0
2013-07-01 09:30:00,54.09,54.41,53.98,54.25,12200.0,46.1747,46.4479,46.0808,46.3113,12200.0
2013-07-01 10:00:00,54.41,54.66,54.38,54.54,9100.0,46.4479,46.6613,46.4223,46.5589,9100.0
2013-07-01 10:30:00,54.54,54.63,54.46,54.56,15000.0,46.5589,46.6357,46.4906,46.576,15000.0
2013-07-01 11:00:00,54.54,54.65,54.49,54.65,9900.0,46.5589,46.6528,46.5162,46.6528,9900.0
2013-07-01 11:30:00,54.6,54.86,54.44,54.82,16200.0,46.6101,46.8321,46.4735,46.7979,16200.0
2013-07-01 12:00:00,54.75,54.91,54.74,54.89,14900.0,46.7382,46.8748,46.7296,46.8577,14900.0
2013-07-01 12:30:00,54.88,55.0,54.86,54.98,11100.0,46.8491,46.9516,46.8321,46.9345,11100.0
2013-07-01 13:00:00,54.98,55.05,54.93,54.96,19500.0,46.9345,46.9943,46.8918,46.9174,19500.0
2013-07-01 13:30:00,54.94,55.02,54.76,54.76,25000.0,46.9004,46.9687,46.7467,46.7467,25000.0
2013-07-01 14:00:00,54.73,54.95,54.73,54.94,37500.0,46.7211,46.9089,46.7211,46.9004,37500.0
2013-07-01 14:30:00,54.95,54.97,54.76,54.82,26000.0,46.9089,46.926,46.7467,46.7979,26000.0
2013-07-01 15:00:00,54.81,54.86,54.67,54.69,21400.0,46.7894,46.8321,46.6699,46.6869,21400.0
2013-07-01 15:30:00,54.67,54.72,54.56,54.72,39400.0,46.6699,46.7126,46.576,46.7126,39400.0
2013-07-02 09:30:00,54.61,54.84,54.3,54.62,21500.0,46.6187,46.815,46.354,46.6272,21500.0
2013-07-02 10:00:00,54.54,54.66,54.35,54.6,25900.0,46.5589,46.6613,46.3967,46.6101,25900.0
2013-07-02 10:30:00,54.47,55.02,54.43,54.92,23300.0,46.4991,46.9687,46.465,46.8833,23300.0
2013-07-02 11:00:00,54.9,55.04,54.85,55.0,19300.0,46.8662,46.9857,46.8235,46.9516,19300.0
2013-07-02 11:30:00,55.01,55.02,54.87,54.91,16700.0,46.9601,46.9687,46.8406,46.8748,16700.0
2013-07-02 12:00:00,54.95,54.99,54.68,54.75,8400.0,46.9089,46.943,46.6784,46.7382,8400.0
2013-07-02 12:30:00,54.72,54.83,54.67,54.83,5100.0,46.7126,46.8065,46.6699,46.8065,5100.0
2013-07-02 13:00:00,54.82,54.82,54.7,54.73,37400.0,46.7979,46.7979,46.6955,46.7211,37400.0
2013-07-02 13:30:00,54.76,54.76,54.5,54.57,8300.0,46.7467,46.7467,46.5248,46.5845,8300.0
2013-07-02 14:00:00,54.56,54.56,54.32,54.34,11600.0,46.576,46.576,46.3711,46.3882,11600.0
2013-07-02 14:30:00,54.34,54.42,54.3,54.32,8500.0,46.3882,46.4565,46.354,46.3711,8500.0
2013-07-02 15:00:00,54.34,54.36,54.24,54.26,14300.0,46.3882,46.4052,46.3028,46.3199,14300.0
2013-07-02 15:30:00,54.25,54.35,54.19,54.31,39300.0,46.3113,46.3967,46.2601,46.3626,39300.0
2013-07-03 09:30:00,54.06,54.48,53.95,54.24,11900.0,46.1491,46.5077,46.0552,46.3028,11900.0
2013-07-03 10:00:00,54.24,54.36,54.17,54.23,18100.0,46.3028,46.4052,46.243,46.2943,18100.0
2013-07-03 10:30:00,54.36,54.39,54.21,54.21,9400.0,46.4052,46.4308,46.2772,46.2772,9400.0
2013-07-03 11:00:00,54.21,54.49,54.21,54.37,13000.0,46.2772,46.5162,46.2772,46.4138,13000.0
2013-07-03 11:30:00,54.38,54.74,54.38,54.73,20300.0,46.4223,46.7296,46.4223,46.7211,20300.0
2013-07-03 12:00:00,54.74,54.83,54.71,54.74,15900.0,46.7296,46.8065,46.704,46.7296,15900.0
2013-07-03 12:30:00,54.74,54.81,54.43,54.48,37900.0,46.7296,46.7894,46.465,46.5077,37900.0
2013-07-05 09:30:00,55.06,55.27,54.98,55.23,9800.0,47.0028,47.1821,46.9345,47.1479,9800.0
2013-07-05 10:00:00,55.21,55.24,54.91,55.0,14400.0,47.1309,47.1565,46.8748,46.9516,14400.0
2013-07-05 10:30:00,55.02,55.25,54.91,55.22,12500.0,46.9687,47.165,46.8748,47.1394,12500.0
2013-07-05 11:00:00,55.19,55.32,55.11,55.18,16800.0,47.1138,47.2248,47.0455,47.1052,16800.0
2013-07-05 11:30:00,55.14,55.39,55.1,55.39,8900.0,47.0711,47.2845,47.037,47.2845,8900.0
2013-07-05 12:00:00,55.38,55.41,55.3,55.33,10600.0,47.276,47.3016,47.2077,47.2333,10600.0
2013-07-05 12:30:00,55.35,55.49,55.35,55.45,8700.0,47.2504,47.3699,47.2504,47.3357,8700.0
2013-07-05 13:00:00,55.44,55.58,55.41,55.53,7300.0,47.3272,47.4467,47.3016,47.404,7300.0
2013-07-05 13:30:00,55.51,55.55,55.4,55.42,9300.0,47.387,47.4211,47.293,47.3101,9300.0
2013-07-05 14:00:00,55.44,55.65,55.4,55.63,21000.0,47.3272,47.5065,47.293,47.4894,21000.0
2013-07-05 14:30:00,55.64,55.81,55.57,55.64,9200.0,47.4979,47.6431,47.4382,47.4979,9200.0
2013-07-05 15:00:00,55.62,55.67,55.43,55.48,13800.0,47.4809,47.5235,47.3187,47.3613,13800.0
2013-07-05 15:30:00,55.51,55.69,55.47,55.67,44500.0,47.387,47.5406,47.3528,47.5235,44500.0
2013-07-08 09:30:00,55.98,56.16,55.81,56.14,14600.0,47.7882,47.9418,47.6431,47.9248,14600.0
2013-07-08 10:00:00,56.15,56.3,56.03,56.03,14800.0,47.9333,48.0613,47.8309,47.8309,14800.0
2013-07-08 10:30:00,55.99,56.18,55.95,56.18,27900.0,47.7967,47.9589,47.7626,47.9589,27900.0
2013-07-08 11:00:00,56.17,56.28,56.15,56.24,31500.0,47.9504,48.0443,47.9333,48.0101,31500.0
2013-07-08 11:30:00,56.24,56.29,56.2,56.25,37600.0,48.0101,48.0528,47.976,48.0187,37600.0
2013-07-08 12:00:00,56.24,56.29,56.2,56.25,33500.0,48.0101,48.0528,47.976,48.0187,33500.0
2013-07-08 12:30:00,56.25,56.39,56.22,56.24,19900.0,48.0187,48.1382,47.9931,48.0101,19900.0
2013-07-08 13:00:00,56.23,56.32,56.21,56.26,22000.0,48.0016,48.0784,47.9845,48.0272,22000.0
2013-07-08 13:30:00,56.24,56.27,56.2,56.22,18800.0,48.0101,48.0357,47.976,47.9931,18800.0
2013-07-08 14:00:00,56.23,56.27,56.1,56.11,12500.0,48.0016,48.0357,47.8906,47.8992,12500.0
2013-07-08 14:30:00,56.13,56.16,56.07,56.1,12400.0,47.9162,47.9418,47.865,47.8906,12400.0
2013-07-08 15:00:00,56.1,56.13,56.0,56.04,16200.0,47.8906,47.9162,47.8052,47.8394,16200.0
2013-07-08 15:30:00,56.01,56.05,55.88,55.9,43700.0,47.8138,47.8479,47.7028,47.7199,43700.0
2013-07-09 09:30:00,56.36,56.6,56.34,56.34,14900.0,48.1126,48.3174,48.0955,48.0955,14900.0
2013-07-09 10:00:00,56.42,56.5,56.33,56.35,23900.0,48.1638,48.2321,48.087,48.104,23900.0
2013-07-09 10:30:00,56.35,56.63,56.33,56.63,11400.0,48.104,48.3431,48.087,48.3431,11400.0
2013-07-09 11:00:00,56.62,56.84,56.59,56.77,11300.0,48.3345,48.5223,48.3089,48.4626,11300.0
2013-07-09 11:30:00,56.77,56.81,56.64,56.69,6800.0,48.4626,48.4967,48.3516,48.3943,6800.0
2013-07-09 12:00:00,56.69,56.85,56.65,56.73,7500.0,48.3943,48.5309,48.3601,48.4284,7500.0
2013-07-09 12:30:00,56.78,56.93,56.75,56.86,6400.0,48.4711,48.5992,48.4455,48.5394,6400.0
2013-07-09 13:00:00,56.9,56.94,56.86,56.86,5000.0,48.5735,48.6077,48.5394,48.5394,5000.0
2013-07-09 13:30:00,56.88,56.93,56.79,56.86,11800.0,48.5565,48.5992,48.4796,48.5394,11800.0
2013-07-09 14:00:00,56.86,56.87,56.71,56.72,8700.0,48.5394,48.5479,48.4114,48.4199,8700.0
2013-07-09 14:30:00,56.72,56.76,56.61,56.67,11200.0,48.4199,48.454,48.326,48.3772,11200.0
2013-07-09 15:00:00,56.67,56.76,56.67,56.75,14100.0,48.3772,48.454,48.3772,48.4455,14100.0
2013-07-09 15:30:00,56.75,56.79,56.61,56.69,42100.0,48.4455,48.4796,48.326,48.3943,42100.0
2013-07-10 09:30:00,56.56,57.01,56.56,56.94,10300.0,48.2833,48.6675,48.2833,48.6077,10300.0
2013-07-10 10:00:00,56.88,56.93,56.78,56.84,17600.0,48.5565,48.5992,48.4711,48.5223,17600.0
2013-07-10 10:30:00,56.84,56.94,56.79,56.79,7300.0,48.5223,48.6077,48.4796,48.4796,7300.0
2013-07-10 11:00:00,56.8,56.8,56.59,56.67,13200.0,48.4882,48.4882,48.3089,48.3772,13200.0
2013-07-10 11:30:00,56.64,56.72,56.64,56.66,2500.0,48.3516,48.4199,48.3516,48.3687,2500.0
2013-07-10 12:00:00,56.66,56.68,56.57,56.59,5200.0,48.3687,48.3857,48.2918,48.3089,5200.0
2013-07-10 12:30:00,56.59,56.75,56.59,56.73,5600.0,48.3089,48.4455,48.3089,48.4284,5600.0
2013-07-10 13:00:00,56.73,56.89,56.73,56.88,8100.0,48.4284,48.565,48.4284,48.5565,8100.0
2013-07-10 13:30:00,56.89,56.9,56.8,56.8,9600.0,48.565,48.5735,48.4882,48.4882,9600.0
2013-07-10 14:00:00,56.79,57.11,56.76,56.84,18700.0,48.4796,48.7528,48.454,48.5223,18700.0
2013-07-10 14:30:00,56.84,56.89,56.7,56.79,11600.0,48.5223,48.565,48.4028,48.4796,11600.0
2013-07-10 15:00:00,56.83,56.89,56.69,56.85,16000.0,48.5138,48.565,48.3943,48.5309,16000.0
2013-07-10 15:30:00,56.8,56.87,56.74,56.83,29200.0,48.4882,48.5479,48.437,48.5138,29200.0
2013-07-11 09:30:00,57.56,57.88,57.46,57.84,17800.0,49.137,49.4101,49.0516,49.376,17800.0
2013-07-11 10:00:00,57.84,57.86,57.68,57.71,20600.0,49.376,49.3931,49.2394,49.265,20600.0
2013-07-11 10:30:00,57.71,57.71,57.53,57.61,19000.0,49.265,49.265,49.1114,49.1796,19000.0
2013-07-11 11:00:00,57.59,57.85,57.59,57.83,21800.0,49.1626,49.3845,49.1626,49.3675,21800.0
2013-07-11 11:30:00,57.84,57.86,57.66,57.7,12500.0,49.376,49.3931,49.2223,49.2565,12500.0
2013-07-11 12:00:00,57.69,57.69,57.44,57.57,26900.0,49.2479,49.2479,49.0345,49.1455,26900.0
2013-07-11 12:30:00,57.59,57.62,57.49,57.5,7300.0,49.1626,49.1882,49.0772,49.0857,7300.0
2013-07-11 13:00:00,57.53,57.62,57.45,57.53,8700.0,49.1114,49.1882,49.0431,49.1114,8700.0
2013-07-11 13:30:00,57.58,57.71,57.53,57.67,22100.0,49.154,49.265,49.1114,49.2309,22100.0
2013-07-11 14:00:00,57.68,57.77,57.63,57.7,11700.0,49.2394,49.3162,49.1967,49.2565,11700.0
2013-07-11 14:30:00,57.75,57.78,57.67,57.67,7800.0,49.2992,49.3248,49.2309,49.2309,7800.0
2013-07-11 15:00:00,57.67,57.81,57.65,57.78,24000.0,49.2309,49.3504,49.2138,49.3248,24000.0
2013-07-11 15:30:00,57.77,57.91,57.75,57.88,56800.0,49.3162,49.4357,49.2992,49.4101,56800.0
2013-07-12 09:30:00,57.76,58.08,57.76,57.92,16800.0,49.3077,49.5809,49.3077,49.4443,16800.0
2013-07-12 10:00:00,57.87,57.94,57.78,57.92,11000.0,49.4016,49.4614,49.3248,49.4443,11000.0
2013-07-12 10:30:00,57.93,58.19,57.93,58.19,17800.0,49.4528,49.6748,49.4528,49.6748,17800.0
2013-07-12 11:00:00,58.15,58.21,58.09,58.11,8200.0,49.6406,49.6918,49.5894,49.6065,8200.0
2013-07-12 11:30:00,58.11,58.17,57.98,58.05,21700.0,49.6065,49.6577,49.4955,49.5553,21700.0
2013-07-12 12:00:00,58.05,58.12,58.05,58.07,6200.0,49.5553,49.615,49.5553,49.5723,6200.0
2013-07-12 12:30:00,58.07,58.07,57.92,57.97,8600.0,49.5723,49.5723,49.4443,49.487,8600.0
2013-07-12 13:00:00,57.95,58.15,57.95,58.15,13400.0,49.4699,49.6406,49.4699,49.6406,13400.0
2013-07-12 13:30:00,58.14,58.26,58.14,58.23,13600.0,49.6321,49.7345,49.6321,49.7089,13600.0
2013-07-12 14:00:00,58.21,58.22,58.06,58.11,15200.0,49.6918,49.7004,49.5638,49.6065,15200.0
2013-07-12 14:30:00,58.13,58.13,58.04,58.07,5400.0,49.6236,49.6236,49.5467,49.5723,5400.0
2013-07-12 15:00:00,58.08,58.2,58.04,58.2,12300.0,49.5809,49.6833,49.5467,49.6833,12300.0
2013-07-12 15:30:00,58.21,58.3,58.17,58.23,40900.0,49.6918,49.7687,49.6577,49.7089,40900.0
2013-07-15 09:30:00,58.18,58.53,58.03,58.12,13200.0,49.8631,50.1631,49.7345,49.8117,13200.0
2013-07-15 10:00:00,58.11,58.25,58.11,58.25,6500.0,49.8031,49.9231,49.8031,49.9231,6500.0
2013-07-15 10:30:00,58.21,58.21,58.02,58.13,10600.0,49.8888,49.8888,49.726,49.8202,10600.0
2013-07-15 11:00:00,58.15,58.21,58.01,58.21,11300.0,49.8374,49.8888,49.7174,49.8888,11300.0
2013-07-15 11:30:00,58.21,58.35,58.19,58.28,12800.0,49.8888,50.0088,49.8717,49.9488,12800.0
2013-07-15 12:00:00,58.25,58.35,58.17,58.33,6700.0,49.9231,50.0088,49.8545,49.9916,6700.0
2013-07-15 12:30:00,58.3,58.37,58.14,58.16,10500.0,49.9659,50.0259,49.8288,49.8459,10500.0
2013-07-15 13:00:00,58.16,58.19,58.13,58.13,5100.0,49.8459,49.8717,49.8202,49.8202,5100.0
2013-07-15 13:30:00,58.14,58.18,58.07,58.15,6000.0,49.8288,49.8631,49.7688,49.8374,6000.0
2013-07-15 14:00:00,58.17,58.29,58.17,58.17,5800.0,49.8545,49.9574,49.8545,49.8545,5800.0
2013-07-15 14:30:00,58.2,58.29,58.17,58.19,6500.0,49.8802,49.9574,49.8545,49.8717,6500.0
2013-07-15 15:00:00,58.19,58.2,58.03,58.05,30200.0,49.8717,49.8802,49.7345,49.7517,30200.0
2013-07-15 15:30:00,58.03,58.09,57.97,58.05,42200.0,49.7345,49.786,49.6831,49.7517,42200.0
2013-07-16 09:30:00,58.0,58.49,58.0,58.14,17100.0,49.7088,50.1288,49.7088,49.8288,17100.0
2013-07-16 10:00:00,58.22,58.49,58.2,58.31,13400.0,49.8974,50.1288,49.8802,49.9745,13400.0
2013-07-16 10:30:00,58.28,58.3,58.11,58.11,36200.0,49.9488,49.9659,49.8031,49.8031,36200.0
2013-07-16 11:00:00,58.16,58.17,57.83,57.83,8800.0,49.8459,49.8545,49.5631,49.5631,8800.0
2013-07-16 11:30:00,57.84,57.84,57.69,57.81,6500.0,49.5717,49.5717,49.4431,49.546,6500.0
2013-07-16 12:00:00,57.81,58.01,57.8,58.0,8800.0,49.546,49.7174,49.5374,49.7088,8800.0
2013-07-16 12:30:00,57.98,58.0,57.83,57.84,11600.0,49.6917,49.7088,49.5631,49.5717,11600.0
2013-07-16 13:00:00,57.82,57.82,57.65,57.65,5200.0,49.5546,49.5546,49.4089,49.4089,5200.0
2013-07-16 13:30:00,57.65,57.82,57.63,57.79,6800.0,49.4089,49.5546,49.3917,49.5288,6800.0
2013-07-16 14:00:00,57.8,57.84,57.74,57.81,12900.0,49.5374,49.5717,49.486,49.546,12900.0
2013-07-16 14:30:00,57.81,57.97,57.79,57.86,20400.0,49.546,49.6831,49.5288,49.5888,20400.0
2013-07-16 15:00:00,57.84,57.9,57.78,57.82,19300.0,49.5717,49.6231,49.5203,49.5546,19300.0
2013-07-16 15:30:00,57.82,57.89,57.74,57.74,50400.0,49.5546,49.6145,49.486,49.486,50400.0
2013-07-17 09:30:00,57.92,58.11,57.62,57.79,13300.0,49.6403,49.8031,49.3831,49.5288,13300.0
2013-07-17 10:00:00,57.8,58.06,57.79,58.04,14300.0,49.5374,49.7602,49.5288,49.7431,14300.0
2013-07-17 10:30:00,58.04,58.12,57.89,58.06,8100.0,49.7431,49.8117,49.6145,49.7602,8100.0
2013-07-17 11:00:00,58.06,58.17,57.86,57.86,11500.0,49.7602,49.8545,49.5888,49.5888,11500.0
2013-07-17 11:30:00,57.91,57.91,57.71,57.72,10900.0,49.6317,49.6317,49.4603,49.4688,10900.0
2013-07-17 12:00:00,57.75,58.05,57.75,57.97,10500.0,49.4946,49.7517,49.4946,49.6831,10500.0
2013-07-17 12:30:00,57.92,57.95,57.86,57.88,6500.0,49.6403,49.666,49.5888,49.606,6500.0
2013-07-17 13:00:00,57.89,57.94,57.87,57.89,5900.0,49.6145,49.6574,49.5974,49.6145,5900.0
2013-07-17 13:30:00,57.85,57.97,57.79,57.93,10100.0,49.5803,49.6831,49.5288,49.6488,10100.0
2013-07-17 14:00:00,57.93,57.95,57.85,57.95,9900.0,49.6488,49.666,49.5803,49.666,9900.0
2013-07-17 14:30:00,57.94,57.96,57.81,57.82,8000.0,49.6574,49.6745,49.546,49.5546,8000.0
2013-07-17 15:00:00,57.82,57.89,57.81,57.86,8700.0,49.5546,49.6145,49.546,49.5888,8700.0
2013-07-17 15:30:00,57.84,57.96,57.8,57.91,25700.0,49.5717,49.6745,49.5374,49.6317,25700.0
2013-07-18 09:30:00,58.15,58.57,58.15,58.55,14000.0,49.8374,50.1973,49.8374,50.1802,14000.0
2013-07-18 10:00:00,58.55,58.87,58.53,58.83,18900.0,50.1802,50.4545,50.1631,50.4202,18900.0
2013-07-18 10:30:00,58.81,58.86,58.73,58.75,25100.0,50.403,50.4459,50.3345,50.3516,25100.0
2013-07-18 11:00:00,58.78,58.85,58.72,58.73,17500.0,50.3773,50.4373,50.3259,50.3345,17500.0
2013-07-18 11:30:00,58.74,58.86,58.71,58.8,20900.0,50.343,50.4459,50.3173,50.3945,20900.0
2013-07-18 12:00:00,58.84,58.9,58.78,58.82,10800.0,50.4287,50.4802,50.3773,50.4116,10800.0
2013-07-18 12:30:00,58.84,58.85,58.66,58.75,16400.0,50.4287,50.4373,50.2745,50.3516,16400.0
2013-07-18 13:00:00,58.75,58.76,58.62,58.66,12100.0,50.3516,50.3602,50.2402,50.2745,12100.0
2013-07-18 13:30:00,58.64,58.71,58.54,58.54,15500.0,50.2573,50.3173,50.1716,50.1716,15500.0
2013-07-18 14:00:00,58.54,58.65,58.46,58.64,24600.0,50.1716,50.2659,50.1031,50.2573,24600.0
2013-07-18 14:30:00,58.62,58.69,58.59,58.67,11200.0,50.2402,50.3002,50.2145,50.283,11200.0
2013-07-18 15:00:00,58.68,58.85,58.67,58.82,21000.0,50.2916,50.4373,50.283,50.4116,21000.0
2013-07-18 15:30:00,58.82,58.9,58.8,58.88,46400.0,50.4116,50.4802,50.3945,50.463,46400.0
2013-07-19 09:30:00,58.8,58.91,58.61,58.76,30300.0,50.3945,50.4887,50.2316,50.3602,30300.0
2013-07-19 10:00:00,58.76,58.86,58.72,58.84,17700.0,50.3602,50.4459,50.3259,50.4287,17700.0
2013-07-19 10:30:00,58.84,58.9,58.79,58.81,16300.0,50.4287,50.4802,50.3859,50.403,16300.0
2013-07-19 11:00:00,58.82,58.83,58.7,58.77,12500.0,50.4116,50.4202,50.3088,50.3687,12500.0
2013-07-19 11:30:00,58.77,58.77,58.55,58.56,17500.0,50.3687,50.3687,50.1802,50.1888,17500.0
2013-07-19 12:00:00,58.55,58.6,58.54,58.58,8600.0,50.1802,50.2231,50.1716,50.2059,8600.0
2013-07-19 12:30:00,58.57,58.72,58.51,58.68,108100.0,50.1973,50.3259,50.1459,50.2916,108100.0
2013-07-19 13:00:00,58.67,58.67,58.54,58.55,19200.0,50.283,50.283,50.1716,50.1802,19200.0
2013-07-19 13:30:00,58.55,58.61,58.49,58.54,25700.0,50.1802,50.2316,50.1288,50.1716,25700.0
2013-07-19 14:00:00,58.53,58.66,58.47,58.63,21700.0,50.1631,50.2745,50.1116,50.2488,21700.0
2013-07-19 14:30:00,58.64,58.67,58.53,58.63,29000.0,50.2573,50.283,50.1631,50.2488,29000.0
2013-07-19 15:00:00,58.63,58.64,58.53,58.54,23400.0,50.2488,50.2573,50.1631,50.1716,23400.0
2013-07-19 15:30:00,58.56,58.67,58.53,58.58,77800.0,50.1888,50.283,50.1631,50.2059,77800.0
2013-07-22 09:30:00,58.55,58.95,58.46,58.78,20200.0,50.1802,50.523,50.1031,50.3773,20200.0
2013-07-22 10:00:00,58.78,58.93,58.68,58.68,10500.0,50.3773,50.5059,50.2916,50.2916,10500.0
2013-07-22 10:30:00,58.66,58.77,58.59,58.69,9200.0,50.2745,50.3687,50.2145,50.3002,9200.0
2013-07-22 11:00:00,58.73,58.76,58.61,58.68,15400.0,50.3345,50.3602,50.2316,50.2916,15400.0
2013-07-22 11:30:00,58.7,58.71,58.52,58.53,11400.0,50.3088,50.3173,50.1545,50.1631,11400.0
2013-07-22 12:00:00,58.53,58.53,58.33,58.42,17400.0,50.1631,50.1631,49.9916,50.0688,17400.0
2013-07-22 12:30:00,58.43,58.63,58.43,58.61,16800.0,50.0774,50.2488,50.0774,50.2316,16800.0
2013-07-22 13:00:00,58.63,58.69,58.52,58.53,14200.0,50.2488,50.3002,50.1545,50.1631,14200.0
2013-07-22 13:30:00,58.52,58.52,58.43,58.48,18500.0,50.1545,50.1545,50.0774,50.1202,18500.0
2013-07-22 14:00:00,58.53,58.6,58.41,58.41,23400.0,50.1631,50.2231,50.0602,50.0602,23400.0
2013-07-22 14:30:00,58.42,58.43,58.35,58.36,36000.0,50.0688,50.0774,50.0088,50.0174,36000.0
2013-07-22 15:00:00,58.38,58.43,58.23,58.24,72900.0,50.0345,50.0774,49.9059,49.9145,72900.0
2013-07-22 15:30:00,58.24,58.28,57.92,58.04,153500.0,49.9145,49.9488,49.6403,49.7431,153500.0
2013-07-23 09:30:00,59.95,60.05,58.96,59.35,107300.0,51.3801,51.4658,50.5316,50.8658,107300.0
2013-07-23 10:00:00,59.4,59.61,59.33,59.45,43900.0,50.9087,51.0887,50.8487,50.9515,43900.0
2013-07-23 10:30:00,59.44,59.49,59.38,59.39,43200.0,50.943,50.9858,50.8915,50.9001,43200.0
2013-07-23 11:00:00,59.38,59.46,59.33,59.45,59900.0,50.8915,50.9601,50.8487,50.9515,59900.0
2013-07-23 11:30:00,59.45,59.52,59.34,59.51,22300.0,50.9515,51.0115,50.8573,51.003,22300.0
2013-07-23 12:00:00,59.49,59.52,59.18,59.37,35500.0,50.9858,51.0115,50.7201,50.883,35500.0
2013-07-23 12:30:00,59.37,59.43,59.27,59.27,14700.0,50.883,50.9344,50.7973,50.7973,14700.0
2013-07-23 13:00:00,59.27,59.43,59.27,59.38,12800.0,50.7973,50.9344,50.7973,50.8915,12800.0
2013-07-23 13:30:00,59.39,59.42,59.14,59.15,36500.0,50.9001,50.9258,50.6859,50.6944,36500.0
2013-07-23 14:00:00,59.15,59.31,59.15,59.25,29900.0,50.6944,50.8316,50.6944,50.7801,29900.0
2013-07-23 14:30:00,59.26,59.5,59.23,59.48,30600.0,50.7887,50.9944,50.763,50.9773,30600.0
2013-07-23 15:00:00,59.48,59.48,59.4,59.44,40100.0,50.9773,50.9773,50.9087,50.943,40100.0
2013-07-23 15:30:00,59.43,59.69,59.43,59.59,110000.0,50.9344,51.1572,50.9344,51.0715,110000.0
2013-07-24 09:30:00,59.6,59.82,59.34,59.45,22500.0,51.0801,51.2686,50.8573,50.9515,22500.0
2013-07-24 10:00:00,59.42,59.72,59.42,59.51,22900.0,50.9258,51.1829,50.9258,51.003,22900.0
2013-07-24 10:30:00,59.52,59.67,59.46,59.54,16900.0,51.0115,51.1401,50.9601,51.0287,16900.0
2013-07-24 11:00:00,59.54,59.59,59.36,59.44,30200.0,51.0287,51.0715,50.8744,50.943,30200.0
2013-07-24 11:30:00,59.46,59.56,59.29,59.31,15200.0,50.9601,51.0458,50.8144,50.8316,15200.0
2013-07-24 12:00:00,59.31,59.32,59.11,59.19,8600.0,50.8316,50.8401,50.6601,50.7287,8600.0
2013-07-24 12:30:00,59.19,59.27,59.12,59.12,7800.0,50.7287,50.7973,50.6687,50.6687,7800.0
2013-07-24 13:00:00,59.13,59.14,58.99,59.06,18400.0,50.6773,50.6859,50.5573,50.6173,18400.0
2013-07-24 13:30:00,59.04,59.14,58.96,59.08,13000.0,50.6002,50.6859,50.5316,50.6344,13000.0
2013-07-24 14:00:00,59.11,59.19,59.02,59.07,16500.0,50.6601,50.7287,50.583,50.6259,16500.0
2013-07-24 14:30:00,59.07,59.12,58.98,59.0,17500.0,50.6259,50.6687,50.5487,50.5659,17500.0
2013-07-24 15:00:00,59.0,59.1,58.97,59.03,32400.0,50.5659,50.6516,50.5402,50.5916,32400.0
2013-07-24 15:30:00,59.02,59.16,58.93,59.03,63100.0,50.583,50.703,50.5059,50.5916,63100.0
2013-07-25 09:30:00,58.75,59.27,58.7,59.1,14600.0,50.3516,50.7973,50.3088,50.6516,14600.0
2013-07-25 10:00:00,59.09,59.25,59.06,59.1,35600.0,50.643,50.7801,50.6173,50.6516,35600.0
2013-07-25 10:30:00,59.12,59.18,58.93,59.05,12900.0,50.6687,50.7201,50.5059,50.6087,12900.0
2013-07-25 11:00:00,59.07,59.14,58.92,58.99,22300.0,50.6259,50.6859,50.4973,50.5573,22300.0
2013-07-25 11:30:00,58.99,59.12,58.95,59.08,8200.0,50.5573,50.6687,50.523,50.6344,8200.0
2013-07-25 12:00:00,59.07,59.23,58.98,59.19,8400.0,50.6259,50.763,50.5487,50.7287,8400.0
2013-07-25 12:30:00,59.19,59.35,59.18,59.27,5700.0,50.7287,50.8658,50.7201,50.7973,5700.0
2013-07-25 13:00:00,59.26,59.28,59.09,59.15,5000.0,50.7887,50.8058,50.643,50.6944,5000.0
2013-07-25 13:30:00,59.14,59.2,59.09,59.18,5300.0,50.6859,50.7373,50.643,50.7201,5300.0
2013-07-25 14:00:00,59.16,59.3,59.13,59.16,5400.0,50.703,50.823,50.6773,50.703,5400.0
2013-07-25 14:30:00,59.14,59.29,59.14,59.21,18100.0,50.6859,50.8144,50.6859,50.7458,18100.0
2013-07-25 15:00:00,59.23,59.42,59.16,59.42,18800.0,50.763,50.9258,50.703,50.9258,18800.0
2013-07-25 15:30:00,59.42,59.53,59.4,59.45,54600.0,50.9258,51.0201,50.9087,50.9515,54600.0
2013-07-26 09:30:00,58.98,59.37,58.98,59.26,11200.0,50.5487,50.883,50.5487,50.7887,11200.0
2013-07-26 10:00:00,59.26,59.34,59.18,59.22,19500.0,50.7887,50.8573,50.7201,50.7544,19500.0
2013-07-26 10:30:00,59.19,59.26,59.02,59.06,7900.0,50.7287,50.7887,50.583,50.6173,7900.0
2013-07-26 11:00:00,59.02,59.09,58.97,59.0,25800.0,50.583,50.643,50.5402,50.5659,25800.0
2013-07-26 11:30:00,59.0,59.07,59.0,59.01,8300.0,50.5659,50.6259,50.5659,50.5744,8300.0
2013-07-26 12:00:00,59.03,59.17,59.03,59.11,8500.0,50.5916,50.7116,50.5916,50.6601,8500.0
2013-07-26 12:30:00,59.13,59.22,59.09,59.09,5400.0,50.6773,50.7544,50.643,50.643,5400.0
2013-07-26 13:00:00,59.1,59.16,59.05,59.1,18400.0,50.6516,50.703,50.6087,50.6516,18400.0
2013-07-26 13:30:00,59.15,59.16,59.08,59.11,9600.0,50.6944,50.703,50.6344,50.6601,9600.0
2013-07-26 14:00:00,59.11,59.24,59.06,59.07,11500.0,50.6601,50.7716,50.6173,50.6259,11500.0
2013-07-26 14:30:00,59.07,59.25,59.07,59.19,15000.0,50.6259,50.7801,50.6259,50.7287,15000.0
2013-07-26 15:00:00,59.17,59.19,59.06,59.1,46800.0,50.7116,50.7287,50.6173,50.6516,46800.0
2013-07-26 15:30:00,59.1,59.17,59.05,59.1,59300.0,50.6516,50.7116,50.6087,50.6516,59300.0
2013-07-29 09:30:00,59.11,59.4,59.06,59.2,11900.0,50.6601,50.9087,50.6173,50.7373,11900.0
2013-07-29 10:00:00,59.27,59.33,59.17,59.33,11400.0,50.7973,50.8487,50.7116,50.8487,11400.0
2013-07-29 10:30:00,59.3,59.47,59.21,59.45,5800.0,50.823,50.9687,50.7458,50.9515,5800.0
2013-07-29 11:00:00,59.44,59.47,59.03,59.06,13100.0,50.943,50.9687,50.5916,50.6173,13100.0
2013-07-29 11:30:00,59.04,59.1,58.97,59.05,3900.0,50.6002,50.6516,50.5402,50.6087,3900.0
2013-07-29 12:00:00,59.03,59.12,59.01,59.04,5800.0,50.5916,50.6687,50.5744,50.6002,5800.0
2013-07-29 12:30:00,59.02,59.08,58.95,59.08,11800.0,50.583,50.6344,50.523,50.6344,11800.0
2013-07-29 13:00:00,59.08,59.24,59.07,59.22,9500.0,50.6344,50.7716,50.6259,50.7544,9500.0
2013-07-29 13:30:00,59.17,59.2,59.03,59.05,7600.0,50.7116,50.7373,50.5916,50.6087,7600.0
2013-07-29 14:00:00,59.09,59.18,59.06,59.11,4000.0,50.643,50.7201,50.6173,50.6601,4000.0
2013-07-29 14:30:00,59.15,59.19,59.06,59.1,6600.0,50.6944,50.7287,50.6173,50.6516,6600.0
2013-07-29 15:00:00,59.08,59.15,58.99,59.15,24800.0,50.6344,50.6944,50.5573,50.6944,24800.0
2013-07-29 15:30:00,59.14,59.2,59.03,59.08,51700.0,50.6859,50.7373,50.5916,50.6344,51700.0
2013-07-30 09:30:00,59.98,59.98,59.21,59.36,10800.0,51.4058,51.4058,50.7458,50.8744,10800.0
2013-07-30 10:00:00,59.37,59.63,59.37,59.53,10900.0,50.883,51.1058,50.883,51.0201,10900.0
2013-07-30 10:30:00,59.55,59.62,59.28,59.28,25600.0,51.0372,51.0972,50.8058,50.8058,25600.0
2013-07-30 11:00:00,59.29,59.33,59.2,59.31,12400.0,50.8144,50.8487,50.7373,50.8316,12400.0
2013-07-30 11:30:00,59.31,59.36,59.22,59.28,16800.0,50.8316,50.8744,50.7544,50.8058,16800.0
2013-07-30 12:00:00,59.26,59.3,59.21,59.21,22400.0,50.7887,50.823,50.7458,50.7458,22400.0
2013-07-30 12:30:00,59.22,59.36,59.21,59.34,10200.0,50.7544,50.8744,50.7458,50.8573,10200.0
2013-07-30 13:00:00,59.34,59.34,59.16,59.16,3700.0,50.8573,50.8573,50.703,50.703,3700.0
2013-07-30 13:30:00,59.1,59.1,59.0,59.08,6400.0,50.6516,50.6516,50.5659,50.6344,6400.0
2013-07-30 14:00:00,59.1,59.14,59.08,59.14,4900.0,50.6516,50.6859,50.6344,50.6859,4900.0
2013-07-30 14:30:00,59.14,59.23,59.13,59.13,12300.0,50.6859,50.763,50.6773,50.6773,12300.0
2013-07-30 15:00:00,59.13,59.41,59.12,59.4,21100.0,50.6773,50.9173,50.6687,50.9087,21100.0
2013-07-30 15:30:00,59.4,59.41,59.28,59.32,39800.0,50.9087,50.9173,50.8058,50.8401,39800.0
2013-07-31 09:30:00,59.32,59.61,59.32,59.42,41300.0,50.8401,51.0887,50.8401,50.9258,41300.0
2013-07-31 10:00:00,59.4,59.9,59.37,59.77,21500.0,50.9087,51.3372,50.883,51.2258,21500.0
2013-07-31 10:30:00,59.77,59.94,59.74,59.85,8900.0,51.2258,51.3715,51.2001,51.2944,8900.0
2013-07-31 11:00:00,59.8,59.93,59.8,59.91,19600.0,51.2515,51.3629,51.2515,51.3458,19600.0
2013-07-31 11:30:00,59.92,59.96,59.8,59.95,7000.0,51.3544,51.3886,51.2515,51.3801,7000.0
2013-07-31 12:00:00,59.91,59.94,59.73,59.74,6100.0,51.3458,51.3715,51.1915,51.2001,6100.0
2013-07-31 12:30:00,59.74,59.78,59.57,59.61,6600.0,51.2001,51.2344,51.0544,51.0887,6600.0
2013-07-31 13:00:00,59.61,59.79,59.61,59.74,9400.0,51.0887,51.2429,51.0887,51.2001,9400.0
2013-07-31 13:30:00,59.71,59.86,59.67,59.7,10000.0,51.1744,51.3029,51.1401,51.1658,10000.0
2013-07-31 14:00:00,59.73,60.06,59.67,60.04,17300.0,51.1915,51.4743,51.1401,51.4572,17300.0
2013-07-31 14:30:00,60.02,60.27,60.02,60.24,23300.0,51.4401,51.6543,51.4401,51.6286,23300.0
2013-07-31 15:00:00,60.23,60.26,60.03,60.21,21600.0,51.62,51.6458,51.4486,51.6029,21600.0
2013-07-31 15:30:00,60.2,60.21,59.62,59.67,92500.0,51.5943,51.6029,51.0972,51.1401,92500.0
2013-08-01 09:30:00,60.41,61.74,59.93,61.13,73100.0,51.7743,52.9142,51.3629,52.3914,73100.0
2013-08-01 10:00:00,61.25,61.95,61.13,61.92,48200.0,52.4942,53.0942,52.3914,53.0685,48200.0
2013-08-01 10:30:00,61.87,61.93,61.59,61.75,26500.0,53.0256,53.077,52.7856,52.9228,26500.0
2013-08-01 11:00:00,61.75,61.75,61.51,61.75,30500.0,52.9228,52.9228,52.7171,52.9228,30500.0
2013-08-01 11:30:00,61.72,61.95,61.67,61.94,23900.0,52.897,53.0942,52.8542,53.0856,23900.0
2013-08-01 12:00:00,61.94,61.94,61.71,61.92,20300.0,53.0856,53.0856,52.8885,53.0685,20300.0
2013-08-01 12:30:00,61.89,61.91,61.75,61.91,22000.0,53.0427,53.0599,52.9228,53.0599,22000.0
2013-08-01 13:00:00,61.89,61.91,61.75,61.75,17900.0,53.0427,53.0599,52.9228,52.9228,17900.0
2013-08-01 13:30:00,61.73,61.81,61.7,61.8,16000.0,52.9056,52.9742,52.8799,52.9656,16000.0
2013-08-01 14:00:00,61.79,61.85,61.69,61.81,26100.0,52.957,53.0085,52.8713,52.9742,26100.0
2013-08-01 14:30:00,61.83,61.94,61.75,61.75,32900.0,52.9913,53.0856,52.9228,52.9228,32900.0
2013-08-01 15:00:00,61.78,61.79,61.66,61.73,34800.0,52.9485,52.957,52.8456,52.9056,34800.0
2013-08-01 15:30:00,61.74,61.74,61.31,61.45,142600.0,52.9142,52.9142,52.5457,52.6656,142600.0
2013-08-02 09:30:00,61.07,61.34,60.58,60.86,25000.0,52.34,52.5714,51.92,52.16,25000.0
2013-08-02 10:00:00,60.87,61.26,60.87,61.11,13400.0,52.1686,52.5028,52.1686,52.3742,13400.0
2013-08-02 10:30:00,61.15,61.17,60.77,60.77,9800.0,52.4085,52.4257,52.0828,52.0828,9800.0
2013-08-02 11:00:00,60.79,60.86,60.71,60.82,13300.0,52.1,52.16,52.0314,52.1257,13300.0
2013-08-02 11:30:00,60.85,60.99,60.84,60.86,12800.0,52.1514,52.2714,52.1428,52.16,12800.0
2013-08-02 12:00:00,60.88,60.97,60.87,60.92,8500.0,52.1771,52.2543,52.1686,52.2114,8500.0
2013-08-02 12:30:00,60.92,60.98,60.85,60.95,9400.0,52.2114,52.2628,52.1514,52.2371,9400.0
2013-08-02 13:00:00,60.99,61.13,60.93,61.05,6900.0,52.2714,52.3914,52.22,52.3228,6900.0
2013-08-02 13:30:00,61.05,61.09,60.97,61.07,16100.0,52.3228,52.3571,52.2543,52.34,16100.0
2013-08-02 14:00:00,61.08,61.27,61.06,61.27,13600.0,52.3485,52.5114,52.3314,52.5114,13600.0
2013-08-02 14:30:00,61.26,61.41,61.25,61.3,50700.0,52.5028,52.6314,52.4942,52.5371,50700.0
2013-08-02 15:00:00,61.3,61.38,61.23,61.34,26600.0,52.5371,52.6056,52.4771,52.5714,26600.0
2013-08-02 15:30:00,61.3,61.39,61.25,61.29,54900.0,52.5371,52.6142,52.4942,52.5285,54900.0
2013-08-05 09:30:00,61.03,61.3,60.85,61.2,13900.0,52.3057,52.5371,52.1514,52.4514,13900.0
2013-08-05 10:00:00,61.2,61.23,61.05,61.23,13900.0,52.4514,52.4771,52.3228,52.4771,13900.0
2013-08-05 10:30:00,61.27,61.48,61.26,61.32,8600.0,52.5114,52.6914,52.5028,52.5542,8600.0
2013-08-05 11:00:00,61.33,61.48,61.33,61.47,7500.0,52.5628,52.6914,52.5628,52.6828,7500.0
2013-08-05 11:30:00,61.46,61.46,61.37,61.45,8000.0,52.6742,52.6742,52.5971,52.6656,8000.0
2013-08-05 12:00:00,61.39,61.49,61.39,61.42,5100.0,52.6142,52.6999,52.6142,52.6399,5100.0
2013-08-05 12:30:00,61.4,61.41,61.24,61.27,9700.0,52.6228,52.6314,52.4857,52.5114,9700.0
2013-08-05 13:00:00,61.28,61.33,61.22,61.33,8000.0,52.5199,52.5628,52.4685,52.5628,8000.0
2013-08-05 13:30:00,61.35,61.39,61.28,61.33,11700.0,52.5799,52.6142,52.5199,52.5628,11700.0
2013-08-05 14:00:00,61.33,61.33,61.2,61.27,14200.0,52.5628,52.5628,52.4514,52.5114,14200.0
2013-08-05 14:30:00,61.26,61.37,61.21,61.37,13500.0,52.5028,52.5971,52.4599,52.5971,13500.0
2013-08-05 15:00:00,61.34,61.4,61.27,61.39,12100.0,52.5714,52.6228,52.5114,52.6142,12100.0
2013-08-05 15:30:00,61.38,61.58,61.38,61.56,55000.0,52.6056,52.7771,52.6056,52.7599,55000.0
2013-08-06 09:30:00,61.44,61.47,61.06,61.19,14400.0,52.6571,52.6828,52.3314,52.4428,14400.0
2013-08-06 10:00:00,61.23,61.28,61.19,61.22,23000.0,52.4771,52.5199,52.4428,52.4685,23000.0
2013-08-06 10:30:00,61.1,61.11,60.85,60.92,11000.0,52.3657,52.3742,52.1514,52.2114,11000.0
2013-08-06 11:00:00,60.88,61.0,60.75,60.9,21900.0,52.1771,52.28,52.0657,52.1943,21900.0
2013-08-06 11:30:00,60.89,60.95,60.86,60.94,11100.0,52.1857,52.2371,52.16,52.2285,11100.0
2013-08-06 12:00:00,60.95,60.95,60.75,60.81,20700.0,52.2371,52.2371,52.0657,52.1171,20700.0
2013-08-06 12:30:00,60.81,60.91,60.75,60.91,11800.0,52.1171,52.2028,52.0657,52.2028,11800.0
2013-08-06 13:00:00,60.92,61.04,60.86,61.04,9200.0,52.2114,52.3142,52.16,52.3142,9200.0
2013-08-06 13:30:00,61.04,61.06,60.89,60.99,15000.0,52.3142,52.3314,52.1857,52.2714,15000.0
2013-08-06 14:00:00,60.99,61.01,60.87,60.97,9100.0,52.2714,52.2885,52.1686,52.2543,9100.0
2013-08-06 14:30:00,60.98,61.0,60.92,60.99,9900.0,52.2628,52.28,52.2114,52.2714,9900.0
2013-08-06 15:00:00,60.99,61.05,60.93,61.05,16400.0,52.2714,52.3228,52.22,52.3228,16400.0
2013-08-06 15:30:00,61.05,61.19,60.94,61.13,57000.0,52.3228,52.4428,52.2285,52.3914,57000.0
2013-08-07 09:30:00,60.88,61.02,60.62,60.7,18300.0,52.1771,52.2971,51.9543,52.0229,18300.0
2013-08-07 10:00:00,60.68,60.73,60.46,60.63,19400.0,52.0057,52.0486,51.8172,51.9629,19400.0
2013-08-07 10:30:00,60.58,60.83,60.5,60.78,11800.0,51.92,52.1343,51.8514,52.0914,11800.0
2013-08-07 11:00:00,60.8,60.84,60.64,60.64,15300.0,52.1086,52.1428,51.9714,51.9714,15300.0
2013-08-07 11:30:00,60.68,60.69,60.52,60.52,23000.0,52.0057,52.0143,51.8686,51.8686,23000.0
2013-08-07 12:00:00,60.53,60.55,60.43,60.49,23400.0,51.8772,51.8943,51.7914,51.8429,23400.0
2013-08-07 12:30:00,60.49,60.54,60.44,60.46,24500.0,51.8429,51.8857,51.8,51.8172,24500.0
2013-08-07 13:00:00,60.47,60.6,60.45,60.6,27800.0,51.8257,51.9371,51.8086,51.9371,27800.0
2013-08-07 13:30:00,60.54,60.54,60.42,60.47,9200.0,51.8857,51.8857,51.7829,51.8257,9200.0
2013-08-07 14:00:00,60.46,60.47,60.38,60.43,14500.0,51.8172,51.8257,51.7486,51.7914,14500.0
2013-08-07 14:30:00,60.44,60.54,60.43,60.52,21000.0,51.8,51.8857,51.7914,51.8686,21000.0
2013-08-07 15:00:00,60.54,60.65,60.5,60.53,28000.0,51.8857,51.98,51.8514,51.8772,28000.0
2013-08-07 15:30:00,60.54,60.72,60.48,60.52,91400.0,51.8857,52.04,51.8343,51.8686,91400.0
2013-08-08 09:30:00,60.9,61.08,59.99,60.85,14000.0,52.1943,52.3485,51.4143,52.1514,14000.0
2013-08-08 10:00:00,60.94,60.95,60.66,60.79,19600.0,52.2285,52.2371,51.9886,52.1,19600.0
2013-08-08 10:30:00,60.82,60.82,60.51,60.74,11800.0,52.1257,52.1257,51.86,52.0571,11800.0
2013-08-08 11:00:00,60.74,60.8,60.44,60.44,34300.0,52.0571,52.1086,51.8,51.8,34300.0
2013-08-08 11:30:00,60.47,60.55,60.33,60.52,24600.0,51.8257,51.8943,51.7057,51.8686,24600.0
2013-08-08 12:00:00,60.55,60.64,60.45,60.5,16600.0,51.8943,51.9714,51.8086,51.8514,16600.0
2013-08-08 12:30:00,60.52,60.57,60.43,60.43,17600.0,51.8686,51.9114,51.7914,51.7914,17600.0
2013-08-08 13:00:00,60.43,60.59,60.38,60.58,18500.0,51.7914,51.9286,51.7486,51.92,18500.0
2013-08-08 13:30:00,60.58,60.64,60.46,60.5,20000.0,51.92,51.9714,51.8172,51.8514,20000.0
2013-08-08 14:00:00,60.51,60.6,60.49,60.6,16900.0,51.86,51.9371,51.8429,51.9371,16900.0
2013-08-08 14:30:00,60.61,60.67,60.47,60.54,25100.0,51.9457,51.9971,51.8257,51.8857,25100.0
2013-08-08 15:00:00,60.53,60.61,60.51,60.53,21900.0,51.8772,51.9457,51.86,51.8772,21900.0
2013-08-08 15:30:00,60.54,60.63,60.48,60.51,53800.0,51.8857,51.9629,51.8343,51.86,53800.0
2013-08-09 09:30:00,60.43,60.84,60.02,60.68,13800.0,51.7914,52.1428,51.4401,52.0057,13800.0
2013-08-09 10:00:00,60.81,60.84,60.43,60.69,9400.0,52.1171,52.1428,51.7914,52.0143,9400.0
2013-08-09 10:30:00,60.69,60.81,60.59,60.63,12100.0,52.0143,52.1171,51.9286,51.9629,12100.0
2013-08-09 11:00:00,60.61,60.66,60.3,60.35,18500.0,51.9457,51.9886,51.68,51.7229,18500.0
2013-08-09 11:30:00,60.42,60.75,60.39,60.66,6500.0,51.7829,52.0657,51.7572,51.9886,6500.0
2013-08-09 12:00:00,60.64,60.67,60.44,60.64,14200.0,51.9714,51.9971,51.8,51.9714,14200.0
2013-08-09 12:30:00,60.66,60.8,60.64,60.79,3900.0,51.9886,52.1086,51.9714,52.1,3900.0
2013-08-09 13:00:00,60.79,60.89,60.73,60.88,11400.0,52.1,52.1857,52.0486,52.1771,11400.0
2013-08-09 13:30:00,60.88,60.89,60.66,60.7,18400.0,52.1771,52.1857,51.9886,52.0229,18400.0
2013-08-09 14:00:00,60.65,60.72,60.59,60.63,10000.0,51.98,52.04,51.9286,51.9629,10000.0
2013-08-09 14:30:00,60.64,60.69,60.57,60.61,14100.0,51.9714,52.0143,51.9114,51.9457,14100.0
2013-08-09 15:00:00,60.61,60.72,60.6,60.67,15500.0,51.9457,52.04,51.9371,51.9971,15500.0
2013-08-09 15:30:00,60.66,60.69,60.46,60.53,40000.0,51.9886,52.0143,51.8172,51.8772,40000.0
2013-08-12 09:30:00,60.4,61.01,60.4,60.96,12600.0,51.7657,52.2885,51.7657,52.2457,12600.0
2013-08-12 10:00:00,60.97,61.09,60.91,61.01,6600.0,52.2543,52.3571,52.2028,52.2885,6600.0
2013-08-12 10:30:00,61.03,61.36,61.02,61.29,11400.0,52.3057,52.5885,52.2971,52.5285,11400.0
2013-08-12 11:00:00,61.28,61.29,61.13,61.28,8900.0,52.5199,52.5285,52.3914,52.5199,8900.0
2013-08-12 11:30:00,61.27,61.31,61.07,61.12,8000.0,52.5114,52.5457,52.34,52.3828,8000.0
2013-08-12 12:00:00,61.17,61.23,60.99,61.07,13100.0,52.4257,52.4771,52.2714,52.34,13100.0
2013-08-12 12:30:00,61.02,61.23,61.02,61.23,6400.0,52.2971,52.4771,52.2971,52.4771,6400.0
2013-08-12 13:00:00,61.24,61.25,61.12,61.25,5600.0,52.4857,52.4942,52.3828,52.4942,5600.0
2013-08-12 13:30:00,61.24,61.27,61.09,61.2,7500.0,52.4857,52.5114,52.3571,52.4514,7500.0
2013-08-12 14:00:00,61.23,61.32,61.21,61.29,10900.0,52.4771,52.5542,52.4599,52.5285,10900.0
2013-08-12 14:30:00,61.28,61.37,61.23,61.3,7000.0,52.5199,52.5971,52.4771,52.5371,7000.0
2013-08-12 15:00:00,61.32,61.44,61.3,61.39,39200.0,52.5542,52.6571,52.5371,52.6142,39200.0
2013-08-12 15:30:00,61.41,61.41,61.14,61.2,69700.0,52.6314,52.6314,52.4,52.4514,69700.0
2013-08-13 09:30:00,61.12,61.2,60.9,60.96,10200.0,52.3828,52.4514,52.1943,52.2457,10200.0
2013-08-13 10:00:00,61.01,61.02,60.79,60.87,4700.0,52.2885,52.2971,52.1,52.1686,4700.0
2013-08-13 10:30:00,60.87,61.03,60.83,60.93,5900.0,52.1686,52.3057,52.1343,52.22,5900.0
2013-08-13 11:00:00,60.97,61.41,60.93,61.41,12800.0,52.2543,52.6314,52.22,52.6314,12800.0
2013-08-13 11:30:00,61.4,61.64,61.39,61.52,14800.0,52.6228,52.8285,52.6142,52.7256,14800.0
2013-08-13 12:00:00,61.49,61.64,61.48,61.64,13100.0,52.6999,52.8285,52.6914,52.8285,13100.0
2013-08-13 12:30:00,61.69,61.75,61.65,61.72,10700.0,52.8713,52.9228,52.837,52.897,10700.0
2013-08-13 13:00:00,61.69,61.75,61.61,61.73,5300.0,52.8713,52.9228,52.8028,52.9056,5300.0
2013-08-13 13:30:00,61.74,61.75,61.58,61.58,6700.0,52.9142,52.9228,52.7771,52.7771,6700.0
2013-08-13 14:00:00,61.58,61.67,61.58,61.61,8600.0,52.7771,52.8542,52.7771,52.8028,8600.0
2013-08-13 14:30:00,61.59,61.62,61.47,61.54,10800.0,52.7856,52.8113,52.6828,52.7428,10800.0
2013-08-13 15:00:00,61.54,61.56,61.48,61.5,12300.0,52.7428,52.7599,52.6914,52.7085,12300.0
2013-08-13 15:30:00,61.5,61.55,61.44,61.54,23000.0,52.7085,52.7513,52.6571,52.7428,23000.0
2013-08-14 09:30:00,61.52,61.64,61.29,61.46,5600.0,52.7256,52.8285,52.5285,52.6742,5600.0
2013-08-14 10:00:00,61.46,61.5,61.14,61.47,5000.0,52.6742,52.7085,52.4,52.6828,5000.0
2013-08-14 10:30:00,61.5,61.51,61.1,61.22,3800.0,52.7085,52.7171,52.3657,52.4685,3800.0
2013-08-14 11:00:00,61.19,61.19,61.07,61.12,6700.0,52.4428,52.4428,52.34,52.3828,6700.0
2013-08-14 11:30:00,61.16,61.26,61.1,61.2,6900.0,52.4171,52.5028,52.3657,52.4514,6900.0
2013-08-14 12:00:00,61.25,61.27,61.14,61.2,3700.0,52.4942,52.5114,52.4,52.4514,3700.0
2013-08-14 12:30:00,61.23,61.28,61.13,61.13,6800.0,52.4771,52.5199,52.3914,52.3914,6800.0
2013-08-14 13:00:00,61.16,61.23,61.09,61.23,6500.0,52.4171,52.4771,52.3571,52.4771,6500.0
2013-08-14 13:30:00,61.18,61.22,61.05,61.09,6500.0,52.4342,52.4685,52.3228,52.3571,6500.0
2013-08-14 14:00:00,61.13,61.15,61.03,61.09,3900.0,52.3914,52.4085,52.3057,52.3571,3900.0
2013-08-14 14:30:00,61.1,61.22,61.08,61.19,6000.0,52.3657,52.4685,52.3485,52.4428,6000.0
2013-08-14 15:00:00,61.19,61.31,61.16,61.28,8400.0,52.4428,52.5457,52.4171,52.5199,8400.0
2013-08-14 15:30:00,61.26,61.26,61.12,61.13,18300.0,52.5028,52.5028,52.3828,52.3914,18300.0
2013-08-15 09:30:00,61.41,61.41,60.34,60.4,26200.0,52.6314,52.6314,51.7143,51.7657,26200.0
2013-08-15 10:00:00,60.37,60.44,60.11,60.44,10700.0,51.74,51.8,51.5172,51.8,10700.0
2013-08-15 10:30:00,60.44,60.57,60.31,60.36,11200.0,51.8,51.9114,51.6886,51.7315,11200.0
2013-08-15 11:00:00,60.4,60.57,60.38,60.48,9700.0,51.7657,51.9114,51.7486,51.8343,9700.0
2013-08-15 11:30:00,60.52,60.52,60.37,60.38,10300.0,51.8686,51.8686,51.74,51.7486,10300.0
2013-08-15 12:00:00,60.37,60.54,60.31,60.48,16700.0,51.74,51.8857,51.6886,51.8343,16700.0
2013-08-15 12:30:00,60.48,60.49,60.35,60.38,8700.0,51.8343,51.8429,51.7229,51.7486,8700.0
2013-08-15 13:00:00,60.41,60.44,60.32,60.36,19400.0,51.7743,51.8,51.6972,51.7315,19400.0
2013-08-15 13:30:00,60.37,60.48,60.37,60.45,8600.0,51.74,51.8343,51.74,51.8086,8600.0
2013-08-15 14:00:00,60.47,60.58,60.29,60.58,15500.0,51.8257,51.92,51.6715,51.92,15500.0
2013-08-15 14:30:00,60.56,60.63,60.52,60.54,12300.0,51.9029,51.9629,51.8686,51.8857,12300.0
2013-08-15 15:00:00,60.51,60.55,60.44,60.49,21800.0,51.86,51.8943,51.8,51.8429,21800.0
2013-08-15 15:30:00,60.49,60.56,60.41,60.45,47000.0,51.8429,51.9029,51.7743,51.8086,47000.0
2013-08-16 09:30:00,60.44,60.79,60.22,60.75,11700.0,51.8,52.1,51.6115,52.0657,11700.0
2013-08-16 10:00:00,60.67,60.71,60.45,60.59,13400.0,51.9971,52.0314,51.8086,51.9286,13400.0
2013-08-16 10:30:00,60.56,60.85,60.56,60.59,5600.0,51.9029,52.1514,51.9029,51.9286,5600.0
2013-08-16 11:00:00,60.6,60.69,60.41,60.41,18600.0,51.9371,52.0143,51.7743,51.7743,18600.0
2013-08-16 11:30:00,60.48,60.68,60.46,60.63,23700.0,51.8343,52.0057,51.8172,51.9629,23700.0
2013-08-16 12:00:00,60.59,60.65,60.42,60.42,29400.0,51.9286,51.98,51.7829,51.7829,29400.0
2013-08-16 12:30:00,60.44,60.44,60.32,60.34,6000.0,51.8,51.8,51.6972,51.7143,6000.0
2013-08-16 13:00:00,60.35,60.35,60.17,60.35,13100.0,51.7229,51.7229,51.5686,51.7229,13100.0
2013-08-16 13:30:00,60.33,60.35,60.19,60.35,20100.0,51.7057,51.7229,51.5858,51.7229,20100.0
2013-08-16 14:00:00,60.4,60.42,60.21,60.33,8300.0,51.7657,51.7829,51.6029,51.7057,8300.0
2013-08-16 14:30:00,60.35,60.41,60.2,60.4,7200.0,51.7229,51.7743,51.5943,51.7657,7200.0
2013-08-16 15:00:00,60.38,60.44,60.3,60.36,11500.0,51.7486,51.8,51.68,51.7315,11500.0
2013-08-16 15:30:00,60.32,60.47,60.21,60.23,46500.0,51.6972,51.8257,51.6029,51.62,46500.0
2013-08-19 09:30:00,59.83,60.25,59.68,60.2,61000.0,51.2772,51.6372,51.1487,51.5943,61000.0
2013-08-19 10:00:00,60.18,60.54,60.16,60.36,21900.0,51.5772,51.8857,51.56,51.7315,21900.0
2013-08-19 10:30:00,60.33,60.5,60.31,60.47,29000.0,51.7057,51.8514,51.6886,51.8257,29000.0
2013-08-19 11:00:00,60.48,60.71,60.41,60.71,9900.0,51.8343,52.0314,51.7743,52.0314,9900.0
2013-08-19 11:30:00,60.66,60.66,60.35,60.42,16800.0,51.9886,51.9886,51.7229,51.7829,16800.0
2013-08-19 12:00:00,60.37,60.49,60.27,60.3,19300.0,51.74,51.8429,51.6543,51.68,19300.0
2013-08-19 12:30:00,60.27,60.34,60.09,60.15,34300.0,51.6543,51.7143,51.5001,51.5515,34300.0
2013-08-19 13:00:00,60.17,60.21,59.99,60.02,8800.0,51.5686,51.6029,51.4143,51.4401,8800.0
2013-08-19 13:30:00,60.0,60.07,59.92,60.07,10800.0,51.4229,51.4829,51.3544,51.4829,10800.0
2013-08-19 14:00:00,60.08,60.18,60.0,60.08,10100.0,51.4915,51.5772,51.4229,51.4915,10100.0
2013-08-19 14:30:00,60.09,60.1,59.9,59.97,16500.0,51.5001,51.5086,51.3372,51.3972,16500.0
2013-08-19 15:00:00,59.95,60.24,59.87,60.19,16300.0,51.3801,51.6286,51.3115,51.5858,16300.0
2013-08-19 15:30:00,60.17,60.24,60.02,60.02,33000.0,51.5686,51.6286,51.4401,51.4401,33000.0
2013-08-20 09:30:00,60.11,60.38,59.91,60.0,15900.0,51.5172,51.7486,51.3458,51.4229,15900.0
2013-08-20 10:00:00,60.1,60.24,59.87,60.1,12800.0,51.5086,51.6286,51.3115,51.5086,12800.0
2013-08-20 10:30:00,60.15,60.31,60.1,60.29,13700.0,51.5515,51.6886,51.5086,51.6715,13700.0
2013-08-20 11:00:00,60.25,60.37,60.2,60.32,6000.0,51.6372,51.74,51.5943,51.6972,6000.0
2013-08-20 11:30:00,60.29,60.65,60.29,60.64,11500.0,51.6715,51.98,51.6715,51.9714,11500.0
2013-08-20 12:00:00,60.64,60.76,60.6,60.63,8000.0,51.9714,52.0743,51.9371,51.9629,8000.0
2013-08-20 12:30:00,60.62,60.64,60.53,60.63,5200.0,51.9543,51.9714,51.8772,51.9629,5200.0
2013-08-20 13:00:00,60.69,60.72,60.63,60.63,4800.0,52.0143,52.04,51.9629,51.9629,4800.0
2013-08-20 13:30:00,60.66,60.77,60.64,60.64,6700.0,51.9886,52.0828,51.9714,51.9714,6700.0
2013-08-20 14:00:00,60.63,60.72,60.58,60.7,9700.0,51.9629,52.04,51.92,52.0229,9700.0
2013-08-20 14:30:00,60.64,60.67,60.53,60.53,6900.0,51.9714,51.9971,51.8772,51.8772,6900.0
2013-08-20 15:00:00,60.53,60.6,60.5,60.6,14300.0,51.8772,51.9371,51.8514,51.9371,14300.0
2013-08-20 15:30:00,60.58,60.59,60.26,60.28,45600.0,51.92,51.9286,51.6458,51.6629,45600.0
2013-08-21 09:30:00,60.16,60.43,59.9,60.34,32300.0,51.56,51.7914,51.3372,51.7143,32300.0
2013-08-21 10:00:00,60.36,60.43,60.12,60.39,16900.0,51.7315,51.7914,51.5258,51.7572,16900.0
2013-08-21 10:30:00,60.36,60.59,60.26,60.44,9900.0,51.7315,51.9286,51.6458,51.8,9900.0
2013-08-21 11:00:00,60.4,60.44,60.22,60.26,11900.0,51.7657,51.8,51.6115,51.6458,11900.0
2013-08-21 11:30:00,60.26,60.34,60.18,60.32,11900.0,51.6458,51.7143,51.5772,51.6972,11900.0
2013-08-21 12:00:00,60.32,60.36,60.26,60.3,4900.0,51.6972,51.7315,51.6458,51.68,4900.0
2013-08-21 12:30:00,60.32,60.35,60.25,60.33,18200.0,51.6972,51.7229,51.6372,51.7057,18200.0
2013-08-21 13:00:00,60.34,60.42,60.29,60.29,7300.0,51.7143,51.7829,51.6715,51.6715,7300.0
2013-08-21 13:30:00,60.29,60.42,60.29,60.38,6700.0,51.6715,51.7829,51.6715,51.7486,6700.0
2013-08-21 14:00:00,60.35,60.35,60.05,60.33,17300.0,51.7229,51.7229,51.4658,51.7057,17300.0
2013-08-21 14:30:00,60.34,60.66,60.34,60.59,11000.0,51.7143,51.9886,51.7143,51.9286,11000.0
2013-08-21 15:00:00,60.62,60.63,60.46,60.47,18200.0,51.9543,51.9629,51.8172,51.8257,18200.0
2013-08-21 15:30:00,60.49,60.54,60.08,60.11,73600.0,51.8429,51.8857,51.4915,51.5172,73600.0
2013-08-22 09:30:00,60.28,60.8,60.08,60.68,16700.0,51.6629,52.1086,51.4915,52.0057,16700.0
2013-08-22 10:00:00,60.68,61.0,60.58,60.95,11800.0,52.0057,52.28,51.92,52.2371,11800.0
2013-08-22 10:30:00,60.94,61.17,60.91,60.98,6800.0,52.2285,52.4257,52.2028,52.2628,6800.0
2013-08-22 11:00:00,61.04,61.04,60.92,60.95,5800.0,52.3142,52.3142,52.2114,52.2371,5800.0
2013-08-22 11:30:00,60.96,61.1,60.96,61.0,5400.0,52.2457,52.3657,52.2457,52.28,5400.0
2013-08-22 12:00:00,61.03,61.18,61.03,61.07,5600.0,52.3057,52.4342,52.3057,52.34,5600.0
2013-08-22 12:30:00,61.08,61.08,60.87,60.91,5600.0,52.3485,52.3485,52.1686,52.2028,5600.0
2013-08-22 13:00:00,60.91,61.06,60.91,61.03,700.0,52.2028,52.3314,52.2028,52.3057,700.0
2013-08-22 13:30:00,61.1,61.13,61.03,61.13,3800.0,52.3657,52.3914,52.3057,52.3914,3800.0
2013-08-22 14:00:00,61.13,61.38,61.02,61.18,3700.0,52.3914,52.6056,52.2971,52.4342,3700.0
2013-08-22 14:30:00,61.03,61.15,60.9,60.96,7200.0,52.3057,52.4085,52.1943,52.2457,7200.0
2013-08-22 15:00:00,60.98,61.08,60.84,61.01,5400.0,52.2628,52.3485,52.1428,52.2885,5400.0
2013-08-22 15:30:00,60.95,61.1,60.86,60.88,49400.0,52.2371,52.3657,52.16,52.1771,49400.0
2013-08-23 09:30:00,60.96,60.96,60.37,60.5,9900.0,52.2457,52.2457,51.74,51.8514,9900.0
2013-08-23 10:00:00,60.49,60.63,60.29,60.59,14300.0,51.8429,51.9629,51.6715,51.9286,14300.0
2013-08-23 10:30:00,60.53,60.96,60.53,60.95,13400.0,51.8772,52.2457,51.8772,52.2371,13400.0
2013-08-23 11:00:00,60.91,61.01,60.75,60.83,6000.0,52.2028,52.2885,52.0657,52.1343,6000.0
2013-08-23 11:30:00,60.85,60.94,60.8,60.82,4600.0,52.1514,52.2285,52.1086,52.1257,4600.0
2013-08-23 12:00:00,60.89,60.94,60.84,60.91,7500.0,52.1857,52.2285,52.1428,52.2028,7500.0
2013-08-23 12:30:00,60.92,61.03,60.91,60.99,7400.0,52.2114,52.3057,52.2028,52.2714,7400.0
2013-08-23 13:00:00,60.97,61.02,60.91,60.97,25300.0,52.2543,52.2971,52.2028,52.2543,25300.0
2013-08-23 13:30:00,60.91,60.99,60.9,60.94,23700.0,52.2028,52.2714,52.1943,52.2285,23700.0
2013-08-23 14:00:00,60.9,60.94,60.89,60.93,2200.0,52.1943,52.2285,52.1857,52.22,2200.0
2013-08-23 14:30:00,60.94,60.99,60.9,60.99,3700.0,52.2285,52.2714,52.1943,52.2714,3700.0
2013-08-23 15:00:00,60.99,61.0,60.92,60.99,7500.0,52.2714,52.28,52.2114,52.2714,7500.0
2013-08-23 15:30:00,60.99,61.18,60.94,61.07,58000.0,52.2714,52.4342,52.2285,52.34,58000.0
2013-08-26 09:30:00,61.04,61.27,60.88,61.24,7300.0,52.3142,52.5114,52.1771,52.4857,7300.0
2013-08-26 10:00:00,61.17,61.59,61.16,61.45,11800.0,52.4257,52.7856,52.4171,52.6656,11800.0
2013-08-26 10:30:00,61.49,61.61,61.43,61.47,12800.0,52.6999,52.8028,52.6485,52.6828,12800.0
2013-08-26 11:00:00,61.56,61.66,61.45,61.46,12700.0,52.7599,52.8456,52.6656,52.6742,12700.0
2013-08-26 11:30:00,61.45,61.54,61.44,61.54,5900.0,52.6656,52.7428,52.6571,52.7428,5900.0
2013-08-26 12:00:00,61.54,61.62,61.46,61.56,12100.0,52.7428,52.8113,52.6742,52.7599,12100.0
2013-08-26 12:30:00,61.54,61.64,61.51,61.62,6100.0,52.7428,52.8285,52.7171,52.8113,6100.0
2013-08-26 13:00:00,61.61,61.76,61.55,61.7,30000.0,52.8028,52.9313,52.7513,52.8799,30000.0
2013-08-26 13:30:00,61.69,61.69,61.51,61.55,6300.0,52.8713,52.8713,52.7171,52.7513,6300.0
2013-08-26 14:00:00,61.51,61.69,61.5,61.67,17900.0,52.7171,52.8713,52.7085,52.8542,17900.0
2013-08-26 14:30:00,61.62,61.67,61.53,61.66,18500.0,52.8113,52.8542,52.7342,52.8456,18500.0
2013-08-26 15:00:00,61.66,61.69,61.13,61.19,32400.0,52.8456,52.8713,52.3914,52.4428,32400.0
2013-08-26 15:30:00,61.19,61.51,61.19,61.31,63500.0,52.4428,52.7171,52.4428,52.5457,63500.0
2013-08-27 09:30:00,60.58,60.58,60.19,60.33,12300.0,51.92,51.92,51.5858,51.7057,12300.0
2013-08-27 10:00:00,60.34,60.52,60.34,60.43,11000.0,51.7143,51.8686,51.7143,51.7914,11000.0
2013-08-27 10:30:00,60.49,60.52,60.25,60.47,7000.0,51.8429,51.8686,51.6372,51.8257,7000.0
2013-08-27 11:00:00,60.44,60.44,60.25,60.36,6300.0,51.8,51.8,51.6372,51.7315,6300.0
2013-08-27 11:30:00,60.33,60.33,60.13,60.21,6400.0,51.7057,51.7057,51.5343,51.6029,6400.0
2013-08-27 12:00:00,60.19,60.19,59.98,60.02,7400.0,51.5858,51.5858,51.4058,51.4401,7400.0
2013-08-27 12:30:00,60.02,60.1,59.9,59.9,5900.0,51.4401,51.5086,51.3372,51.3372,5900.0
2013-08-27 13:00:00,59.9,59.98,59.81,59.81,7100.0,51.3372,51.4058,51.2601,51.2601,7100.0
2013-08-27 13:30:00,59.8,59.94,59.8,59.83,7000.0,51.2515,51.3715,51.2515,51.2772,7000.0
2013-08-27 14:00:00,59.8,59.82,59.47,59.58,11400.0,51.2515,51.2686,50.9687,51.063,11400.0
2013-08-27 14:30:00,59.57,59.75,59.56,59.68,15900.0,51.0544,51.2087,51.0458,51.1487,15900.0
2013-08-27 15:00:00,59.66,59.78,59.58,59.65,16100.0,51.1315,51.2344,51.063,51.123,16100.0
2013-08-27 15:30:00,59.65,59.85,59.56,59.62,64800.0,51.123,51.2944,51.0458,51.0972,64800.0
2013-08-28 09:30:00,59.72,60.05,59.65,59.96,38300.0,51.1829,51.4658,51.123,51.3886,38300.0
2013-08-28 10:00:00,59.94,60.26,59.91,60.21,29800.0,51.3715,51.6458,51.3458,51.6029,29800.0
2013-08-28 10:30:00,60.19,60.3,60.14,60.29,9900.0,51.5858,51.68,51.5429,51.6715,9900.0
2013-08-28 11:00:00,60.28,60.37,60.19,60.3,16100.0,51.6629,51.74,51.5858,51.68,16100.0
2013-08-28 11:30:00,60.23,60.3,60.15,60.3,14600.0,51.62,51.68,51.5515,51.68,14600.0
2013-08-28 12:00:00,60.28,60.29,60.17,60.21,31300.0,51.6629,51.6715,51.5686,51.6029,31300.0
2013-08-28 12:30:00,60.23,60.33,60.21,60.26,19200.0,51.62,51.7057,51.6029,51.6458,19200.0
2013-08-28 13:00:00,60.28,60.35,60.25,60.32,10400.0,51.6629,51.7229,51.6372,51.6972,10400.0
2013-08-28 13:30:00,60.32,60.39,60.27,60.36,12200.0,51.6972,51.7572,51.6543,51.7315,12200.0
2013-08-28 14:00:00,60.36,60.39,60.2,60.29,15200.0,51.7315,51.7572,51.5943,51.6715,15200.0
2013-08-28 14:30:00,60.29,60.35,60.19,60.26,16400.0,51.6715,51.7229,51.5858,51.6458,16400.0
2013-08-28 15:00:00,60.27,60.43,60.23,60.39,22800.0,51.6543,51.7914,51.62,51.7572,22800.0
2013-08-28 15:30:00,60.39,60.44,60.16,60.2,52900.0,51.7572,51.8,51.56,51.5943,52900.0
2013-08-29 09:30:00,60.06,60.62,60.06,60.41,14500.0,51.4743,51.9543,51.4743,51.7743,14500.0
2013-08-29 10:00:00,60.43,60.79,60.34,60.51,14200.0,51.7914,52.1,51.7143,51.86,14200.0
2013-08-29 10:30:00,60.5,60.88,60.48,60.68,16500.0,51.8514,52.1771,51.8343,52.0057,16500.0
2013-08-29 11:00:00,60.68,60.82,60.64,60.8,8200.0,52.0057,52.1257,51.9714,52.1086,8200.0
2013-08-29 11:30:00,60.81,60.85,60.75,60.81,6700.0,52.1171,52.1514,52.0657,52.1171,6700.0
2013-08-29 12:00:00,60.82,60.88,60.7,60.73,4700.0,52.1257,52.1771,52.0229,52.0486,4700.0
2013-08-29 12:30:00,60.73,60.75,60.51,60.56,8300.0,52.0486,52.0657,51.86,51.9029,8300.0
2013-08-29 13:00:00,60.6,60.65,60.37,60.41,11200.0,51.9371,51.98,51.74,51.7743,11200.0
2013-08-29 13:30:00,60.43,60.49,60.33,60.37,7800.0,51.7914,51.8429,51.7057,51.74,7800.0
2013-08-29 14:00:00,60.36,60.46,60.29,60.42,11800.0,51.7315,51.8172,51.6715,51.7829,11800.0
2013-08-29 14:30:00,60.42,60.53,60.4,60.52,14300.0,51.7829,51.8772,51.7657,51.8686,14300.0
2013-08-29 15:00:00,60.52,60.54,60.32,60.33,19100.0,51.8686,51.8857,51.6972,51.7057,19100.0
2013-08-29 15:30:00,60.33,60.36,60.19,60.29,72500.0,51.7057,51.7315,51.5858,51.6715,72500.0
2013-08-30 09:30:00,60.21,60.36,60.02,60.17,10700.0,51.6029,51.7315,51.4401,51.5686,10700.0
2013-08-30 10:00:00,60.15,60.34,60.02,60.19,14100.0,51.5515,51.7143,51.4401,51.5858,14100.0
2013-08-30 10:30:00,60.17,60.27,59.98,60.05,21400.0,51.5686,51.6543,51.4058,51.4658,21400.0
2013-08-30 11:00:00,60.03,60.21,59.99,60.12,18000.0,51.4486,51.6029,51.4143,51.5258,18000.0
2013-08-30 11:30:00,60.14,60.21,59.8,59.8,36000.0,51.5429,51.6029,51.2515,51.2515,36000.0
2013-08-30 12:00:00,59.83,60.02,59.78,59.94,10700.0,51.2772,51.4401,51.2344,51.3715,10700.0
2013-08-30 12:30:00,59.94,59.94,59.76,59.91,9000.0,51.3715,51.3715,51.2172,51.3458,9000.0
2013-08-30 13:00:00,59.9,59.99,59.51,59.65,23300.0,51.3372,51.4143,51.003,51.123,23300.0
2013-08-30 13:30:00,59.66,59.66,59.5,59.5,36100.0,51.1315,51.1315,50.9944,50.9944,36100.0
2013-08-30 14:00:00,59.51,59.58,59.33,59.33,18000.0,51.003,51.063,50.8487,50.8487,18000.0
2013-08-30 14:30:00,59.35,59.41,59.23,59.35,25700.0,50.8658,50.9173,50.763,50.8658,25700.0
2013-08-30 15:00:00,59.35,59.46,59.27,59.35,49100.0,50.8658,50.9601,50.7973,50.8658,49100.0
2013-08-30 15:30:00,59.39,59.43,59.25,59.33,131200.0,50.9001,50.9344,50.7801,50.8487,131200.0
2013-09-03 09:30:00,59.99,60.74,59.57,59.68,43500.0,51.4143,52.0571,51.0544,51.1487,43500.0
2013-09-03 10:00:00,59.73,59.77,59.16,59.3,32100.0,51.1915,51.2258,50.703,50.823,32100.0
2013-09-03 10:30:00,59.3,59.8,59.19,59.79,37400.0,50.823,51.2515,50.7287,51.2429,37400.0
2013-09-03 11:00:00,59.8,59.91,59.3,59.48,34900.0,51.2515,51.3458,50.823,50.9773,34900.0
2013-09-03 11:30:00,59.39,59.65,59.34,59.51,24200.0,50.9001,51.123,50.8573,51.003,24200.0
2013-09-03 12:00:00,59.49,59.65,59.41,59.59,20200.0,50.9858,51.123,50.9173,51.0715,20200.0
2013-09-03 12:30:00,59.57,59.6,59.34,59.35,20100.0,51.0544,51.0801,50.8573,50.8658,20100.0
2013-09-03 13:00:00,59.31,59.34,59.16,59.23,23300.0,50.8316,50.8573,50.703,50.763,23300.0
2013-09-03 13:30:00,59.22,59.22,58.9,58.93,26700.0,50.7544,50.7544,50.4802,50.5059,26700.0
2013-09-03 14:00:00,58.94,59.1,58.8,58.87,26200.0,50.5144,50.6516,50.3945,50.4545,26200.0
2013-09-03 14:30:00,58.87,58.97,58.63,58.95,34100.0,50.4545,50.5402,50.2488,50.523,34100.0
2013-09-03 15:00:00,58.95,59.47,58.94,59.44,49000.0,50.523,50.9687,50.5144,50.943,49000.0
2013-09-03 15:30:00,59.45,59.72,59.38,59.56,136700.0,50.9515,51.1829,50.8915,51.0458,136700.0
2013-09-04 09:30:00,59.51,59.88,59.35,59.88,18900.0,51.003,51.3201,50.8658,51.3201,18900.0
2013-09-04 10:00:00,59.88,60.12,59.82,60.09,22400.0,51.3201,51.5258,51.2686,51.5001,22400.0
2013-09-04 10:30:00,60.08,60.13,59.91,59.96,28500.0,51.4915,51.5343,51.3458,51.3886,28500.0
2013-09-04 11:00:00,59.99,60.05,59.84,59.9,21600.0,51.4143,51.4658,51.2858,51.3372,21600.0
2013-09-04 11:30:00,59.92,60.03,59.89,59.97,19000.0,51.3544,51.4486,51.3286,51.3972,19000.0
2013-09-04 12:00:00,60.0,60.03,59.96,60.0,22700.0,51.4229,51.4486,51.3886,51.4229,22700.0
2013-09-04 12:30:00,60.01,60.12,59.99,60.0,35600.0,51.4315,51.5258,51.4143,51.4229,35600.0
2013-09-04 13:00:00,60.02,60.36,60.0,60.34,11400.0,51.4401,51.7315,51.4229,51.7143,11400.0
2013-09-04 13:30:00,60.3,60.4,60.27,60.33,12500.0,51.68,51.7657,51.6543,51.7057,12500.0
2013-09-04 14:00:00,60.34,60.4,60.11,60.34,35600.0,51.7143,51.7657,51.5172,51.7143,35600.0
2013-09-04 14:30:00,60.34,60.49,60.24,60.43,17700.0,51.7143,51.8429,51.6286,51.7914,17700.0
2013-09-04 15:00:00,60.42,60.54,60.3,60.36,19500.0,51.7829,51.8857,51.68,51.7315,19500.0
2013-09-04 15:30:00,60.4,60.5,60.24,60.4,65900.0,51.7657,51.8514,51.6286,51.7657,65900.0
2013-09-05 09:30:00,60.3,61.01,60.3,60.94,16600.0,51.68,52.2885,51.68,52.2285,16600.0
2013-09-05 10:00:00,60.93,61.23,60.89,61.17,23000.0,52.22,52.4771,52.1857,52.4257,23000.0
2013-09-05 10:30:00,61.16,61.19,61.0,61.05,14700.0,52.4171,52.4428,52.28,52.3228,14700.0
2013-09-05 11:00:00,61.04,61.2,61.04,61.14,17500.0,52.3142,52.4514,52.3142,52.4,17500.0
2013-09-05 11:30:00,61.13,61.23,61.13,61.21,3800.0,52.3914,52.4771,52.3914,52.4599,3800.0
2013-09-05 12:00:00,61.21,61.22,61.1,61.15,3800.0,52.4599,52.4685,52.3657,52.4085,3800.0
2013-09-05 12:30:00,61.2,61.32,61.15,61.32,9000.0,52.4514,52.5542,52.4085,52.5542,9000.0
2013-09-05 13:00:00,61.28,61.34,61.13,61.34,8100.0,52.5199,52.5714,52.3914,52.5714,8100.0
2013-09-05 13:30:00,61.37,61.41,61.24,61.28,8000.0,52.5971,52.6314,52.4857,52.5199,8000.0
2013-09-05 14:00:00,61.24,61.28,61.15,61.16,7700.0,52.4857,52.5199,52.4085,52.4171,7700.0
2013-09-05 14:30:00,61.15,61.21,61.11,61.14,7700.0,52.4085,52.4599,52.3742,52.4,7700.0
2013-09-05 15:00:00,61.15,61.15,61.02,61.07,10200.0,52.4085,52.4085,52.2971,52.34,10200.0
2013-09-05 15:30:00,61.09,61.09,60.88,60.91,47400.0,52.3571,52.3571,52.1771,52.2028,47400.0
2013-09-06 09:30:00,61.17,61.46,60.4,60.68,21100.0,52.4257,52.6742,51.7657,52.0057,21100.0
2013-09-06 10:00:00,60.66,61.02,60.29,60.98,14300.0,51.9886,52.2971,51.6715,52.2628,14300.0
2013-09-06 10:30:00,60.99,61.43,60.99,61.35,20300.0,52.2714,52.6485,52.2714,52.5799,20300.0
2013-09-06 11:00:00,61.27,61.43,61.16,61.24,16700.0,52.5114,52.6485,52.4171,52.4857,16700.0
2013-09-06 11:30:00,61.27,61.4,61.25,61.4,15500.0,52.5114,52.6228,52.4942,52.6228,15500.0
2013-09-06 12:00:00,61.4,61.46,61.3,61.3,6700.0,52.6228,52.6742,52.5371,52.5371,6700.0
2013-09-06 12:30:00,61.32,61.4,61.26,61.36,8100.0,52.5542,52.6228,52.5028,52.5885,8100.0
2013-09-06 13:00:00,61.36,61.4,61.21,61.24,9500.0,52.5885,52.6228,52.4599,52.4857,9500.0
2013-09-06 13:30:00,61.28,61.47,61.27,61.38,11300.0,52.5199,52.6828,52.5114,52.6056,11300.0
2013-09-06 14:00:00,61.4,61.44,61.35,61.37,6100.0,52.6228,52.6571,52.5799,52.5971,6100.0
2013-09-06 14:30:00,61.4,61.46,61.34,61.36,17500.0,52.6228,52.6742,52.5714,52.5885,17500.0
2013-09-06 15:00:00,61.36,61.41,61.2,61.32,14600.0,52.5885,52.6314,52.4514,52.5542,14600.0
2013-09-06 15:30:00,61.31,61.31,60.88,60.93,66100.0,52.5457,52.5457,52.1771,52.22,66100.0
2013-09-09 09:30:00,61.15,61.37,60.93,61.24,26800.0,52.4085,52.5971,52.22,52.4857,26800.0
2013-09-09 10:00:00,61.3,61.42,61.24,61.25,24100.0,52.5371,52.6399,52.4857,52.4942,24100.0
2013-09-09 10:30:00,61.22,61.41,61.2,61.25,15200.0,52.4685,52.6314,52.4514,52.4942,15200.0
2013-09-09 11:00:00,61.31,61.36,61.2,61.22,17900.0,52.5457,52.5885,52.4514,52.4685,17900.0
2013-09-09 11:30:00,61.25,61.45,61.24,61.4,10100.0,52.4942,52.6656,52.4857,52.6228,10100.0
2013-09-09 12:00:00,61.43,61.7,61.43,61.56,7900.0,52.6485,52.8799,52.6485,52.7599,7900.0
2013-09-09 12:30:00,61.56,61.58,61.48,61.57,6200.0,52.7599,52.7771,52.6914,52.7685,6200.0
2013-09-09 13:00:00,61.58,61.68,61.58,61.68,4600.0,52.7771,52.8628,52.7771,52.8628,4600.0
2013-09-09 13:30:00,61.66,61.89,61.66,61.88,7700.0,52.8456,53.0427,52.8456,53.0342,7700.0
2013-09-09 14:00:00,61.88,62.0,61.87,61.87,12300.0,53.0342,53.137,53.0256,53.0256,12300.0
2013-09-09 14:30:00,61.9,61.94,61.8,61.8,19600.0,53.0513,53.0856,52.9656,52.9656,19600.0
2013-09-09 15:00:00,61.8,61.92,61.8,61.87,25300.0,52.9656,53.0685,52.9656,53.0256,25300.0
2013-09-09 15:30:00,61.87,61.92,61.74,61.75,56400.0,53.0256,53.0685,52.9142,52.9228,56400.0
2013-09-10 09:30:00,62.19,62.79,62.16,62.61,16700.0,53.2999,53.8141,53.2741,53.6598,16700.0
2013-09-10 10:00:00,62.73,63.04,62.72,63.04,19500.0,53.7627,54.0283,53.7541,54.0283,19500.0
2013-09-10 10:30:00,63.1,63.25,63.01,63.1,11900.0,54.0798,54.2083,54.0026,54.0798,11900.0
2013-09-10 11:00:00,63.09,63.14,63.02,63.09,17600.0,54.0712,54.1141,54.0112,54.0712,17600.0
2013-09-10 11:30:00,63.08,63.08,62.82,62.89,17000.0,54.0626,54.0626,53.8398,53.8998,17000.0
2013-09-10 12:00:00,62.93,62.93,62.79,62.84,6200.0,53.9341,53.9341,53.8141,53.8569,6200.0
2013-09-10 12:30:00,62.87,62.99,62.83,62.99,9000.0,53.8826,53.9855,53.8484,53.9855,9000.0
2013-09-10 13:00:00,62.99,62.99,62.85,62.95,9200.0,53.9855,53.9855,53.8655,53.9512,9200.0
2013-09-10 13:30:00,62.95,63.02,62.91,62.99,27900.0,53.9512,54.0112,53.9169,53.9855,27900.0
2013-09-10 14:00:00,62.99,63.03,62.87,62.94,23600.0,53.9855,54.0198,53.8826,53.9426,23600.0
2013-09-10 14:30:00,62.96,63.07,62.94,63.01,28400.0,53.9598,54.0541,53.9426,54.0026,28400.0
2013-09-10 15:00:00,63.0,63.06,62.96,63.03,15400.0,53.9941,54.0455,53.9598,54.0198,15400.0
2013-09-10 15:30:00,63.02,63.16,62.88,63.14,83400.0,54.0112,54.1312,53.8912,54.1141,83400.0
2013-09-11 09:30:00,62.99,63.33,62.93,62.93,13000.0,53.9855,54.2769,53.9341,53.9341,13000.0
2013-09-11 10:00:00,63.02,63.12,62.93,62.96,13600.0,54.0112,54.0969,53.9341,53.9598,13600.0
2013-09-11 10:30:00,62.93,63.11,62.87,62.95,17100.0,53.9341,54.0883,53.8826,53.9512,17100.0
2013-09-11 11:00:00,62.99,63.02,62.84,62.87,16700.0,53.9855,54.0112,53.8569,53.8826,16700.0
2013-09-11 11:30:00,62.89,63.02,62.86,62.94,13700.0,53.8998,54.0112,53.8741,53.9426,13700.0
2013-09-11 12:00:00,62.95,63.05,62.9,63.05,22500.0,53.9512,54.0369,53.9084,54.0369,22500.0
2013-09-11 12:30:00,63.06,63.08,62.92,63.01,18900.0,54.0455,54.0626,53.9255,54.0026,18900.0
2013-09-11 13:00:00,63.07,63.07,62.96,62.96,8100.0,54.0541,54.0541,53.9598,53.9598,8100.0
2013-09-11 13:30:00,62.95,63.02,62.9,62.9,9400.0,53.9512,54.0112,53.9084,53.9084,9400.0
2013-09-11 14:00:00,62.91,62.94,62.82,62.92,23100.0,53.9169,53.9426,53.8398,53.9255,23100.0
2013-09-11 14:30:00,62.93,62.96,62.84,62.89,12200.0,53.9341,53.9598,53.8569,53.8998,12200.0
2013-09-11 15:00:00,62.88,62.91,62.81,62.81,30200.0,53.8912,53.9169,53.8312,53.8312,30200.0
2013-09-11 15:30:00,62.79,62.88,62.73,62.84,56200.0,53.8141,53.8912,53.7627,53.8569,56200.0
2013-09-12 09:30:00,62.98,63.21,62.61,62.77,26800.0,53.9769,54.174,53.6598,53.7969,26800.0
2013-09-12 10:00:00,62.84,62.95,62.72,62.83,35000.0,53.8569,53.9512,53.7541,53.8484,35000.0
2013-09-12 10:30:00,62.83,63.02,62.67,62.97,41300.0,53.8484,54.0112,53.7112,53.9684,41300.0
2013-09-12 11:00:00,62.94,63.11,62.89,62.99,17400.0,53.9426,54.0883,53.8998,53.9855,17400.0
2013-09-12 11:30:00,62.99,62.99,62.7,62.77,15000.0,53.9855,53.9855,53.7369,53.7969,15000.0
2013-09-12 12:00:00,62.75,62.75,62.55,62.59,5500.0,53.7798,53.7798,53.6084,53.6427,5500.0
2013-09-12 12:30:00,62.57,62.72,62.55,62.68,5700.0,53.6255,53.7541,53.6084,53.7198,5700.0
2013-09-12 13:00:00,62.67,62.88,62.67,62.84,4900.0,53.7112,53.8912,53.7112,53.8569,4900.0
2013-09-12 13:30:00,62.83,62.94,62.83,62.93,5700.0,53.8484,53.9426,53.8484,53.9341,5700.0
2013-09-12 14:00:00,62.93,63.03,62.9,62.98,14300.0,53.9341,54.0198,53.9084,53.9769,14300.0
2013-09-12 14:30:00,62.97,63.08,62.92,63.06,23400.0,53.9684,54.0626,53.9255,54.0455,23400.0
2013-09-12 15:00:00,63.07,63.07,62.95,62.98,24800.0,54.0541,54.0541,53.9512,53.9769,24800.0
2013-09-12 15:30:00,62.98,63.03,62.81,62.87,52700.0,53.9769,54.0198,53.8312,53.8826,52700.0
2013-09-13 09:30:00,63.04,63.25,62.84,62.88,12800.0,54.0283,54.2083,53.8569,53.8912,12800.0
2013-09-13 10:00:00,62.88,62.88,62.46,62.65,7700.0,53.8912,53.8912,53.5313,53.6941,7700.0
2013-09-13 10:30:00,62.63,62.79,62.63,62.69,10400.0,53.677,53.8141,53.677,53.7284,10400.0
2013-09-13 11:00:00,62.68,62.73,62.48,62.56,13800.0,53.7198,53.7627,53.5484,53.617,13800.0
2013-09-13 11:30:00,62.54,62.57,62.48,62.54,7000.0,53.5998,53.6255,53.5484,53.5998,7000.0
2013-09-13 12:00:00,62.54,62.6,62.51,62.54,7400.0,53.5998,53.6512,53.5741,53.5998,7400.0
2013-09-13 12:30:00,62.51,62.6,62.49,62.54,4800.0,53.5741,53.6512,53.557,53.5998,4800.0
2013-09-13 13:00:00,62.53,62.58,62.53,62.58,4300.0,53.5913,53.6341,53.5913,53.6341,4300.0
2013-09-13 13:30:00,62.6,62.72,62.58,62.69,11200.0,53.6512,53.7541,53.6341,53.7284,11200.0
2013-09-13 14:00:00,62.72,62.76,62.67,62.7,6200.0,53.7541,53.7884,53.7112,53.7369,6200.0
2013-09-13 14:30:00,62.69,62.72,62.66,62.68,14700.0,53.7284,53.7541,53.7027,53.7198,14700.0
2013-09-13 15:00:00,62.68,62.72,62.62,62.7,14600.0,53.7198,53.7541,53.6684,53.7369,14600.0
2013-09-13 15:30:00,62.7,62.73,62.6,62.71,37900.0,53.7369,53.7627,53.6512,53.7455,37900.0
2013-09-16 09:30:00,63.26,63.47,63.12,63.33,16300.0,54.2169,54.3969,54.0969,54.2769,16300.0
2013-09-16 10:00:00,63.38,63.52,63.24,63.52,12500.0,54.3197,54.4397,54.1998,54.4397,12500.0
2013-09-16 10:30:00,63.47,63.53,63.34,63.35,9700.0,54.3969,54.4483,54.2855,54.294,9700.0
2013-09-16 11:00:00,63.38,63.38,63.22,63.38,16200.0,54.3197,54.3197,54.1826,54.3197,16200.0
2013-09-16 11:30:00,63.38,63.46,63.33,63.46,10100.0,54.3197,54.3883,54.2769,54.3883,10100.0
2013-09-16 12:00:00,63.46,63.52,63.43,63.44,16800.0,54.3883,54.4397,54.3626,54.3712,16800.0
2013-09-16 12:30:00,63.48,63.49,63.41,63.41,6400.0,54.4054,54.414,54.3455,54.3455,6400.0
2013-09-16 13:00:00,63.4,63.49,63.36,63.36,7000.0,54.3369,54.414,54.3026,54.3026,7000.0
2013-09-16 13:30:00,63.41,63.41,63.13,63.26,8300.0,54.3455,54.3455,54.1055,54.2169,8300.0
2013-09-16 14:00:00,63.25,63.26,63.17,63.18,7300.0,54.2083,54.2169,54.1398,54.1483,7300.0
2013-09-16 14:30:00,63.19,63.28,63.12,63.18,10500.0,54.1569,54.234,54.0969,54.1483,10500.0
2013-09-16 15:00:00,63.19,63.44,63.19,63.44,29300.0,54.1569,54.3712,54.1569,54.3712,29300.0
2013-09-16 15:30:00,63.43,63.43,63.25,63.28,57300.0,54.3626,54.3626,54.2083,54.234,57300.0
2013-09-17 09:30:00,63.23,63.63,63.23,63.49,26100.0,54.1912,54.534,54.1912,54.414,26100.0
2013-09-17 10:00:00,63.48,63.82,63.47,63.74,14900.0,54.4054,54.6968,54.3969,54.6283,14900.0
2013-09-17 10:30:00,63.77,63.87,63.67,63.82,11600.0,54.654,54.7397,54.5683,54.6968,11600.0
2013-09-17 11:00:00,63.82,63.87,63.76,63.84,13000.0,54.6968,54.7397,54.6454,54.714,13000.0
2013-09-17 11:30:00,63.83,63.84,63.73,63.75,9800.0,54.7054,54.714,54.6197,54.6369,9800.0
2013-09-17 12:00:00,63.69,63.85,63.68,63.75,10300.0,54.5854,54.7226,54.5769,54.6369,10300.0
2013-09-17 12:30:00,63.75,63.85,63.7,63.84,6900.0,54.6369,54.7226,54.594,54.714,6900.0
2013-09-17 13:00:00,63.87,63.93,63.8,63.88,21900.0,54.7397,54.7911,54.6797,54.7483,21900.0
2013-09-17 13:30:00,63.88,63.92,63.86,63.89,13400.0,54.7483,54.7825,54.7311,54.7568,13400.0
2013-09-17 14:00:00,63.86,63.99,63.85,63.91,20200.0,54.7311,54.8425,54.7226,54.774,20200.0
2013-09-17 14:30:00,63.87,63.94,63.83,63.9,12600.0,54.7397,54.7997,54.7054,54.7654,12600.0
2013-09-17 15:00:00,63.9,63.91,63.84,63.89,17300.0,54.7654,54.774,54.714,54.7568,17300.0
2013-09-17 15:30:00,63.89,64.0,63.78,64.0,51200.0,54.7568,54.8511,54.6626,54.8511,51200.0
2013-09-18 09:30:00,63.88,64.0,63.63,63.84,8100.0,54.7483,54.8511,54.534,54.714,8100.0
2013-09-18 10:00:00,63.83,63.86,63.66,63.72,11600.0,54.7054,54.7311,54.5597,54.6111,11600.0
2013-09-18 10:30:00,63.67,63.85,63.66,63.79,17100.0,54.5683,54.7226,54.5597,54.6711,17100.0
2013-09-18 11:00:00,63.78,63.78,63.57,63.58,4500.0,54.6626,54.6626,54.4826,54.4912,4500.0
2013-09-18 11:30:00,63.59,63.67,63.54,63.59,6700.0,54.4997,54.5683,54.4569,54.4997,6700.0
2013-09-18 12:00:00,63.57,63.59,63.53,63.55,5000.0,54.4826,54.4997,54.4483,54.4654,5000.0
2013-09-18 12:30:00,63.55,63.71,63.53,63.71,5200.0,54.4654,54.6026,54.4483,54.6026,5200.0
2013-09-18 13:00:00,63.7,63.73,63.67,63.7,5700.0,54.594,54.6197,54.5683,54.594,5700.0
2013-09-18 13:30:00,63.73,63.78,63.66,63.75,4900.0,54.6197,54.6626,54.5597,54.6369,4900.0
2013-09-18 14:00:00,63.78,64.72,63.78,64.58,34600.0,54.6626,55.4682,54.6626,55.3482,34600.0
2013-09-18 14:30:00,64.54,64.81,64.5,64.81,12100.0,55.3139,55.5453,55.2796,55.5453,12100.0
2013-09-18 15:00:00,64.83,65.06,64.81,64.95,45500.0,55.5625,55.7596,55.5453,55.6653,45500.0
2013-09-18 15:30:00,64.96,65.01,64.73,64.81,67300.0,55.6739,55.7167,55.4768,55.5453,67300.0
2013-09-19 09:30:00,64.92,65.27,64.78,65.06,15900.0,55.6396,55.9396,55.5196,55.7596,15900.0
2013-09-19 10:00:00,65.08,65.29,65.08,65.14,10300.0,55.7767,55.9567,55.7767,55.8281,10300.0
2013-09-19 10:30:00,65.16,65.32,65.03,65.17,7300.0,55.8453,55.9824,55.7339,55.8539,7300.0
2013-09-19 11:00:00,65.17,65.17,65.0,65.07,13100.0,55.8539,55.8539,55.7082,55.7682,13100.0
2013-09-19 11:30:00,65.07,65.07,64.9,64.97,7100.0,55.7682,55.7682,55.6225,55.6824,7100.0
2013-09-19 12:00:00,64.95,65.08,64.93,64.96,7400.0,55.6653,55.7767,55.6482,55.6739,7400.0
2013-09-19 12:30:00,64.95,64.96,64.89,64.91,3400.0,55.6653,55.6739,55.6139,55.631,3400.0
2013-09-19 13:00:00,64.91,64.92,64.83,64.87,3800.0,55.631,55.6396,55.5625,55.5967,3800.0
2013-09-19 13:30:00,64.84,64.97,64.83,64.89,3500.0,55.571,55.6824,55.5625,55.6139,3500.0
2013-09-19 14:00:00,64.86,65.0,64.84,64.97,16100.0,55.5882,55.7082,55.571,55.6824,16100.0
2013-09-19 14:30:00,64.97,65.03,64.87,64.89,24700.0,55.6824,55.7339,55.5967,55.6139,24700.0
2013-09-19 15:00:00,64.91,64.91,64.72,64.75,25700.0,55.631,55.631,55.4682,55.4939,25700.0
2013-09-19 15:30:00,64.73,64.79,64.62,64.68,66600.0,55.4768,55.5282,55.3825,55.4339,66600.0
2013-09-20 09:30:00,65.17,65.22,64.91,65.09,107600.0,55.8539,55.8967,55.631,55.7853,107600.0
2013-09-20 10:00:00,65.08,65.11,64.95,65.0,14600.0,55.7767,55.8024,55.6653,55.7082,14600.0
2013-09-20 10:30:00,65.0,65.1,64.99,65.02,27600.0,55.7082,55.7939,55.6996,55.7253,27600.0
2013-09-20 11:00:00,65.03,65.12,64.95,64.98,11800.0,55.7339,55.811,55.6653,55.691,11800.0
2013-09-20 11:30:00,65.01,65.07,64.95,64.97,14800.0,55.7167,55.7682,55.6653,55.6824,14800.0
2013-09-20 12:00:00,64.96,65.09,64.89,64.89,7700.0,55.6739,55.7853,55.6139,55.6139,7700.0
2013-09-20 12:30:00,64.91,64.91,64.78,64.78,8800.0,55.631,55.631,55.5196,55.5196,8800.0
2013-09-20 13:00:00,64.8,64.84,64.64,64.73,10200.0,55.5368,55.571,55.3996,55.4768,10200.0
2013-09-20 13:30:00,64.73,64.73,64.51,64.51,7300.0,55.4768,55.4768,55.2882,55.2882,7300.0
2013-09-20 14:00:00,64.44,64.63,64.42,64.61,12000.0,55.2282,55.3911,55.2111,55.3739,12000.0
2013-09-20 14:30:00,64.6,64.69,64.55,64.67,13000.0,55.3653,55.4425,55.3225,55.4253,13000.0
2013-09-20 15:00:00,64.68,64.69,64.62,64.62,12200.0,55.4339,55.4425,55.3825,55.3825,12200.0
2013-09-20 15:30:00,64.62,64.69,64.37,64.39,70700.0,55.3825,55.4425,55.1682,55.1854,70700.0
2013-09-23 09:30:00,63.95,64.19,63.27,63.98,59300.0,54.8083,55.014,54.2255,54.834,59300.0
2013-09-23 10:00:00,64.03,64.23,63.97,63.97,14500.0,54.8768,55.0482,54.8254,54.8254,14500.0
2013-09-23 10:30:00,63.97,64.07,63.68,63.68,15200.0,54.8254,54.9111,54.5769,54.5769,15200.0
2013-09-23 11:00:00,63.74,63.78,63.47,63.57,15900.0,54.6283,54.6626,54.3969,54.4826,15900.0
2013-09-23 11:30:00,63.56,63.7,63.5,63.65,20500.0,54.474,54.594,54.4226,54.5511,20500.0
2013-09-23 12:00:00,63.61,63.7,63.54,63.62,23900.0,54.5169,54.594,54.4569,54.5254,23900.0
2013-09-23 12:30:00,63.64,63.68,63.51,63.61,15000.0,54.5426,54.5769,54.4312,54.5169,15000.0
2013-09-23 13:00:00,63.64,63.67,63.49,63.65,19600.0,54.5426,54.5683,54.414,54.5511,19600.0
2013-09-23 13:30:00,63.67,63.75,63.55,63.75,16400.0,54.5683,54.6369,54.4654,54.6369,16400.0
2013-09-23 14:00:00,63.76,63.76,63.7,63.72,23600.0,54.6454,54.6454,54.594,54.6111,23600.0
2013-09-23 14:30:00,63.71,63.85,63.69,63.8,31000.0,54.6026,54.7226,54.5854,54.6797,31000.0
2013-09-23 15:00:00,63.82,63.84,63.68,63.77,44200.0,54.6968,54.714,54.5769,54.654,44200.0
2013-09-23 15:30:00,63.77,63.98,63.73,63.92,87100.0,54.654,54.834,54.6197,54.7825,87100.0
2013-09-24 09:30:00,63.91,64.06,63.51,64.02,23000.0,54.774,54.9025,54.4312,54.8683,23000.0
2013-09-24 10:00:00,63.9,64.06,63.76,64.06,14100.0,54.7654,54.9025,54.6454,54.9025,14100.0
2013-09-24 10:30:00,64.06,64.24,63.98,64.16,9200.0,54.9025,55.0568,54.834,54.9882,9200.0
2013-09-24 11:00:00,64.18,64.36,64.18,64.23,10200.0,55.0054,55.1597,55.0054,55.0482,10200.0
2013-09-24 11:30:00,64.26,64.3,64.12,64.21,15800.0,55.0739,55.1082,54.954,55.0311,15800.0
2013-09-24 12:00:00,64.21,64.52,64.18,64.52,12700.0,55.0311,55.2968,55.0054,55.2968,12700.0
2013-09-24 12:30:00,64.5,64.55,64.42,64.52,24000.0,55.2796,55.3225,55.2111,55.2968,24000.0
2013-09-24 13:00:00,64.51,64.74,64.51,64.74,16700.0,55.2882,55.4853,55.2882,55.4853,16700.0
2013-09-24 13:30:00,64.74,64.74,64.59,64.64,18000.0,55.4853,55.4853,55.3568,55.3996,18000.0
2013-09-24 14:00:00,64.59,64.64,64.41,64.43,11900.0,55.3568,55.3996,55.2025,55.2196,11900.0
2013-09-24 14:30:00,64.43,64.57,64.4,64.41,28000.0,55.2196,55.3396,55.1939,55.2025,28000.0
2013-09-24 15:00:00,64.42,64.52,64.34,64.35,26500.0,55.2111,55.2968,55.1425,55.1511,26500.0
2013-09-24 15:30:00,64.34,64.34,64.01,64.12,51500.0,55.1425,55.1425,54.8597,54.954,51500.0
2013-09-25 09:30:00,64.38,64.5,63.9,64.01,27000.0,55.1768,55.2796,54.7654,54.8597,27000.0
2013-09-25 10:00:00,63.97,64.21,63.83,64.18,10500.0,54.8254,55.0311,54.7054,55.0054,10500.0
2013-09-25 10:30:00,64.28,64.47,64.24,64.34,9300.0,55.0911,55.2539,55.0568,55.1425,9300.0
2013-09-25 11:00:00,64.33,64.58,64.22,64.55,14100.0,55.1339,55.3482,55.0397,55.3225,14100.0
2013-09-25 11:30:00,64.6,64.76,64.48,64.75,34000.0,55.3653,55.5025,55.2625,55.4939,34000.0
2013-09-25 12:00:00,64.73,64.76,64.54,64.57,63500.0,55.4768,55.5025,55.3139,55.3396,63500.0
2013-09-25 12:30:00,64.6,64.79,64.59,64.79,10800.0,55.3653,55.5282,55.3568,55.5282,10800.0
2013-09-25 13:00:00,64.8,64.88,64.63,64.63,38000.0,55.5368,55.6053,55.3911,55.3911,38000.0
2013-09-25 13:30:00,64.62,64.62,64.35,64.51,35000.0,55.3825,55.3825,55.1511,55.2882,35000.0
2013-09-25 14:00:00,64.52,64.52,64.36,64.47,5800.0,55.2968,55.2968,55.1597,55.2539,5800.0
2013-09-25 14:30:00,64.47,64.5,64.34,64.47,41900.0,55.2539,55.2796,55.1425,55.2539,41900.0
2013-09-25 15:00:00,64.46,64.63,64.45,64.57,37800.0,55.2454,55.3911,55.2368,55.3396,37800.0
2013-09-25 15:30:00,64.57,64.64,64.41,64.43,35700.0,55.3396,55.3996,55.2025,55.2196,35700.0
2013-09-26 09:30:00,64.56,65.04,64.55,64.86,28900.0,55.3311,55.7424,55.3225,55.5882,28900.0
2013-09-26 10:00:00,64.86,65.04,64.76,64.8,12500.0,55.5882,55.7424,55.5025,55.5368,12500.0
2013-09-26 10:30:00,64.8,64.8,64.56,64.67,53700.0,55.5368,55.5368,55.3311,55.4253,53700.0
2013-09-26 11:00:00,64.64,64.64,64.4,64.51,14900.0,55.3996,55.3996,55.1939,55.2882,14900.0
2013-09-26 11:30:00,64.53,64.58,64.44,64.48,7600.0,55.3053,55.3482,55.2282,55.2625,7600.0
2013-09-26 12:00:00,64.56,64.61,64.5,64.57,8400.0,55.3311,55.3739,55.2796,55.3396,8400.0
2013-09-26 12:30:00,64.58,64.7,64.58,64.7,9900.0,55.3482,55.451,55.3482,55.451,9900.0
2013-09-26 13:00:00,64.71,64.83,64.69,64.76,10200.0,55.4596,55.5625,55.4425,55.5025,10200.0
2013-09-26 13:30:00,64.76,64.82,64.68,64.79,10600.0,55.5025,55.5539,55.4339,55.5282,10600.0
2013-09-26 14:00:00,64.75,64.75,64.55,64.73,14500.0,55.4939,55.4939,55.3225,55.4768,14500.0
2013-09-26 14:30:00,64.73,64.77,64.65,64.7,21500.0,55.4768,55.511,55.4082,55.451,21500.0
2013-09-26 15:00:00,64.71,64.86,64.7,64.76,26000.0,55.4596,55.5882,55.451,55.5025,26000.0
2013-09-26 15:30:00,64.75,65.1,64.75,65.08,85600.0,55.4939,55.7939,55.4939,55.7767,85600.0
2013-09-27 09:30:00,64.77,64.85,64.47,64.71,28300.0,55.511,55.5796,55.2539,55.4596,28300.0
2013-09-27 10:00:00,64.7,64.87,64.61,64.79,19100.0,55.451,55.5967,55.3739,55.5282,19100.0
2013-09-27 10:30:00,64.79,64.9,64.72,64.87,34100.0,55.5282,55.6225,55.4682,55.5967,34100.0
2013-09-27 11:00:00,64.88,64.91,64.77,64.88,10400.0,55.6053,55.631,55.511,55.6053,10400.0
2013-09-27 11:30:00,64.87,65.01,64.79,64.85,12700.0,55.5967,55.7167,55.5282,55.5796,12700.0
2013-09-27 12:00:00,64.81,65.0,64.8,64.89,7600.0,55.5453,55.7082,55.5368,55.6139,7600.0
2013-09-27 12:30:00,64.89,65.01,64.89,64.95,18200.0,55.6139,55.7167,55.6139,55.6653,18200.0
2013-09-27 13:00:00,64.95,65.03,64.9,64.96,8100.0,55.6653,55.7339,55.6225,55.6739,8100.0
2013-09-27 13:30:00,64.93,65.0,64.88,64.95,12000.0,55.6482,55.7082,55.6053,55.6653,12000.0
2013-09-27 14:00:00,64.97,64.99,64.83,64.84,13200.0,55.6824,55.6996,55.5625,55.571,13200.0
2013-09-27 14:30:00,64.84,64.92,64.76,64.81,16200.0,55.571,55.6396,55.5025,55.5453,16200.0
2013-09-27 15:00:00,64.84,64.9,64.78,64.82,34600.0,55.571,55.6225,55.5196,55.5539,34600.0
2013-09-27 15:30:00,64.82,64.87,64.7,64.79,78200.0,55.5539,55.5967,55.451,55.5282,78200.0
2013-09-30 09:30:00,63.97,64.52,63.76,64.24,14300.0,54.8254,55.2968,54.6454,55.0568,14300.0
2013-09-30 10:00:00,64.34,64.52,64.25,64.48,74400.0,55.1425,55.2968,55.0654,55.2625,74400.0
2013-09-30 10:30:00,64.53,64.93,64.49,64.9,16700.0,55.3053,55.6482,55.2711,55.6225,16700.0
2013-09-30 11:00:00,64.9,64.96,64.76,64.96,12800.0,55.6225,55.6739,55.5025,55.6739,12800.0
2013-09-30 11:30:00,64.96,65.03,64.87,64.98,13900.0,55.6739,55.7339,55.5967,55.691,13900.0
2013-09-30 12:00:00,64.97,64.98,64.8,64.84,13900.0,55.6824,55.691,55.5368,55.571,13900.0
2013-09-30 12:30:00,64.83,64.99,64.82,64.93,6900.0,55.5625,55.6996,55.5539,55.6482,6900.0
2013-09-30 13:00:00,64.9,65.18,64.9,65.05,16200.0,55.6225,55.8624,55.6225,55.751,16200.0
2013-09-30 13:30:00,65.14,65.2,65.0,65.03,17900.0,55.8281,55.8796,55.7082,55.7339,17900.0
2013-09-30 14:00:00,65.05,65.15,65.02,65.14,26700.0,55.751,55.8367,55.7253,55.8281,26700.0
2013-09-30 14:30:00,65.16,65.31,65.15,65.23,17100.0,55.8453,55.9738,55.8367,55.9053,17100.0
2013-09-30 15:00:00,65.25,65.26,65.04,65.14,26400.0,55.9224,55.931,55.7424,55.8281,26400.0
2013-09-30 15:30:00,65.16,65.29,65.06,65.22,81100.0,55.8453,55.9567,55.7596,55.8967,81100.0
2013-10-01 09:30:00,64.93,66.23,64.93,65.89,58700.0,55.6482,56.7623,55.6482,56.4709,58700.0
2013-10-01 10:00:00,65.87,66.26,65.76,66.13,109000.0,56.4538,56.788,56.3595,56.6766,109000.0
2013-10-01 10:30:00,66.13,66.5,66.13,66.37,50200.0,56.6766,56.9937,56.6766,56.8823,50200.0
2013-10-01 11:00:00,66.38,66.72,66.38,66.59,50600.0,56.8909,57.1823,56.8909,57.0709,50600.0
2013-10-01 11:30:00,66.59,66.72,66.45,66.47,31100.0,57.0709,57.1823,56.9509,56.968,31100.0
2013-10-01 12:00:00,66.45,66.63,66.38,66.57,24300.0,56.9509,57.1052,56.8909,57.0537,24300.0
2013-10-01 12:30:00,66.58,66.58,66.2,66.27,29000.0,57.0623,57.0623,56.7366,56.7966,29000.0
2013-10-01 13:00:00,66.26,66.3,66.13,66.2,29000.0,56.788,56.8223,56.6766,56.7366,29000.0
2013-10-01 13:30:00,66.2,66.3,66.17,66.27,45000.0,56.7366,56.8223,56.7109,56.7966,45000.0
2013-10-01 14:00:00,66.25,66.31,65.9,65.99,51000.0,56.7795,56.8309,56.4795,56.5566,51000.0
2013-10-01 14:30:00,66.01,66.25,65.99,66.2,34300.0,56.5738,56.7795,56.5566,56.7366,34300.0
2013-10-01 15:00:00,66.17,66.31,66.14,66.18,57200.0,56.7109,56.8309,56.6852,56.7195,57200.0
2013-10-01 15:30:00,66.18,66.38,66.14,66.32,126600.0,56.7195,56.8909,56.6852,56.8395,126600.0
2013-10-02 09:30:00,65.75,65.89,65.52,65.73,50800.0,56.3509,56.4709,56.1538,56.3338,50800.0
2013-10-02 10:00:00,65.74,65.74,65.28,65.57,17800.0,56.3424,56.3424,55.9481,56.1967,17800.0
2013-10-02 10:30:00,65.51,65.53,65.33,65.49,17600.0,56.1453,56.1624,55.991,56.1281,17600.0
2013-10-02 11:00:00,65.49,65.78,65.42,65.6,39500.0,56.1281,56.3767,56.0681,56.2224,39500.0
2013-10-02 11:30:00,65.59,65.64,65.42,65.54,17300.0,56.2138,56.2567,56.0681,56.171,17300.0
2013-10-02 12:00:00,65.53,65.69,65.47,65.55,19000.0,56.1624,56.2995,56.111,56.1795,19000.0
2013-10-02 12:30:00,65.59,65.72,65.59,65.64,7300.0,56.2138,56.3252,56.2138,56.2567,7300.0
2013-10-02 13:00:00,65.65,65.8,65.63,65.8,9300.0,56.2652,56.3938,56.2481,56.3938,9300.0
2013-10-02 13:30:00,65.85,65.93,65.75,65.83,17900.0,56.4367,56.5052,56.3509,56.4195,17900.0
2013-10-02 14:00:00,65.86,65.89,65.74,65.86,8600.0,56.4452,56.4709,56.3424,56.4452,8600.0
2013-10-02 14:30:00,65.84,65.87,65.68,65.73,14000.0,56.4281,56.4538,56.291,56.3338,14000.0
2013-10-02 15:00:00,65.72,65.73,65.57,65.65,33400.0,56.3252,56.3338,56.1967,56.2652,33400.0
2013-10-02 15:30:00,65.65,65.8,65.53,65.76,129400.0,56.2652,56.3938,56.1624,56.3595,129400.0
2013-10-03 09:30:00,65.5,65.69,65.19,65.34,26400.0,56.1367,56.2995,55.871,55.9996,26400.0
2013-10-03 10:00:00,65.33,65.33,64.86,64.93,24100.0,55.991,55.991,55.5882,55.6482,24100.0
2013-10-03 10:30:00,64.99,65.04,64.78,64.95,18600.0,55.6996,55.7424,55.5196,55.6653,18600.0
2013-10-03 11:00:00,64.95,65.08,64.85,64.92,9200.0,55.6653,55.7767,55.5796,55.6396,9200.0
2013-10-03 11:30:00,64.89,64.99,64.52,64.57,19500.0,55.6139,55.6996,55.2968,55.3396,19500.0
2013-10-03 12:00:00,64.56,64.76,64.52,64.73,21600.0,55.3311,55.5025,55.2968,55.4768,21600.0
2013-10-03 12:30:00,64.73,64.93,64.69,64.92,13500.0,55.4768,55.6482,55.4425,55.6396,13500.0
2013-10-03 13:00:00,64.88,65.34,64.88,65.32,9100.0,55.6053,55.9996,55.6053,55.9824,9100.0
2013-10-03 13:30:00,65.36,65.47,65.24,65.29,8200.0,56.0167,56.111,55.9139,55.9567,8200.0
2013-10-03 14:00:00,65.38,65.38,64.99,65.13,28200.0,56.0338,56.0338,55.6996,55.8196,28200.0
2013-10-03 14:30:00,65.1,65.32,64.98,65.12,27200.0,55.7939,55.9824,55.691,55.811,27200.0
2013-10-03 15:00:00,65.12,65.17,65.01,65.08,23000.0,55.811,55.8539,55.7167,55.7767,23000.0
2013-10-03 15:30:00,65.1,65.11,64.91,64.99,72500.0,55.7939,55.8024,55.631,55.6996,72500.0
2013-10-04 09:30:00,64.92,65.09,64.8,64.96,82800.0,55.6396,55.7853,55.5368,55.6739,82800.0
2013-10-04 10:00:00,65.04,65.05,64.81,64.92,27000.0,55.7424,55.751,55.5453,55.6396,27000.0
2013-10-04 10:30:00,64.89,64.96,64.83,64.88,50000.0,55.6139,55.6739,55.5625,55.6053,50000.0
2013-10-04 11:00:00,64.86,64.86,64.69,64.71,33500.0,55.5882,55.5882,55.4425,55.4596,33500.0
2013-10-04 11:30:00,64.72,64.9,64.66,64.87,22700.0,55.4682,55.6225,55.4168,55.5967,22700.0
2013-10-04 12:00:00,64.87,64.88,64.72,64.87,40100.0,55.5967,55.6053,55.4682,55.5967,40100.0
2013-10-04 12:30:00,64.91,65.0,64.87,64.96,83000.0,55.631,55.7082,55.5967,55.6739,83000.0
2013-10-04 13:00:00,64.98,65.03,64.94,64.95,18500.0,55.691,55.7339,55.6567,55.6653,18500.0
2013-10-04 13:30:00,64.97,65.0,64.88,64.89,16000.0,55.6824,55.7082,55.6053,55.6139,16000.0
2013-10-04 14:00:00,64.89,65.0,64.89,64.99,33600.0,55.6139,55.7082,55.6139,55.6996,33600.0
2013-10-04 14:30:00,65.0,65.19,64.96,65.18,32700.0,55.7082,55.871,55.6739,55.8624,32700.0
2013-10-04 15:00:00,65.17,65.31,65.14,65.14,33400.0,55.8539,55.9738,55.8281,55.8281,33400.0
2013-10-04 15:30:00,65.13,65.2,64.9,64.93,73300.0,55.8196,55.8796,55.6225,55.6482,73300.0
2013-10-07 09:30:00,64.27,64.57,64.1,64.48,74200.0,55.0825,55.3396,54.9368,55.2625,74200.0
2013-10-07 10:00:00,64.45,64.74,64.34,64.6,22900.0,55.2368,55.4853,55.1425,55.3653,22900.0
2013-10-07 10:30:00,64.62,64.72,64.49,64.54,9200.0,55.3825,55.4682,55.2711,55.3139,9200.0
2013-10-07 11:00:00,64.55,64.57,64.42,64.44,11200.0,55.3225,55.3396,55.2111,55.2282,11200.0
2013-10-07 11:30:00,64.37,64.56,64.34,64.54,13400.0,55.1682,55.3311,55.1425,55.3139,13400.0
2013-10-07 12:00:00,64.54,64.57,64.39,64.39,16900.0,55.3139,55.3396,55.1854,55.1854,16900.0
2013-10-07 12:30:00,64.38,64.5,64.32,64.38,21700.0,55.1768,55.2796,55.1254,55.1768,21700.0
2013-10-07 13:00:00,64.38,64.63,64.38,64.55,16100.0,55.1768,55.3911,55.1768,55.3225,16100.0
2013-10-07 13:30:00,64.57,64.64,64.5,64.64,11900.0,55.3396,55.3996,55.2796,55.3996,11900.0
2013-10-07 14:00:00,64.68,64.76,64.59,64.71,12700.0,55.4339,55.5025,55.3568,55.4596,12700.0
2013-10-07 14:30:00,64.72,64.78,64.67,64.71,28600.0,55.4682,55.5196,55.4253,55.4596,28600.0
2013-10-07 15:00:00,64.7,64.76,64.68,64.7,31000.0,55.451,55.5025,55.4339,55.451,31000.0
2013-10-07 15:30:00,64.7,64.74,64.58,64.58,82400.0,55.451,55.4853,55.3482,55.3482,82400.0
2013-10-08 09:30:00,64.58,64.86,64.47,64.86,11000.0,55.3482,55.5882,55.2539,55.5882,11000.0
2013-10-08 10:00:00,64.86,64.93,64.64,64.87,14800.0,55.5882,55.6482,55.3996,55.5967,14800.0
2013-10-08 10:30:00,64.81,64.83,64.42,64.42,16100.0,55.5453,55.5625,55.2111,55.2111,16100.0
2013-10-08 11:00:00,64.43,64.57,64.23,64.49,28700.0,55.2196,55.3396,55.0482,55.2711,28700.0
2013-10-08 11:30:00,64.49,64.5,64.19,64.27,31300.0,55.2711,55.2796,55.014,55.0825,31300.0
2013-10-08 12:00:00,64.25,64.32,64.12,64.17,15500.0,55.0654,55.1254,54.954,54.9968,15500.0
2013-10-08 12:30:00,64.22,64.36,64.07,64.33,12200.0,55.0397,55.1597,54.9111,55.1339,12200.0
2013-10-08 13:00:00,64.32,64.35,64.24,64.34,18500.0,55.1254,55.1511,55.0568,55.1425,18500.0
2013-10-08 13:30:00,64.36,64.36,64.22,64.22,47800.0,55.1597,55.1597,55.0397,55.0397,47800.0
2013-10-08 14:00:00,64.23,64.28,64.04,64.24,33900.0,55.0482,55.0911,54.8854,55.0568,33900.0
2013-10-08 14:30:00,64.22,64.38,64.16,64.36,40000.0,55.0397,55.1768,54.9882,55.1597,40000.0
2013-10-08 15:00:00,64.41,64.55,64.33,64.49,40700.0,55.2025,55.3225,55.1339,55.2711,40700.0
2013-10-08 15:30:00,64.49,64.55,64.11,64.26,163700.0,55.2711,55.3225,54.9454,55.0739,163700.0
2013-10-09 09:30:00,64.32,64.38,63.75,63.98,18100.0,55.1254,55.1768,54.6369,54.834,18100.0
2013-10-09 10:00:00,63.96,63.96,63.54,63.66,23900.0,54.8168,54.8168,54.4569,54.5597,23900.0
2013-10-09 10:30:00,63.71,63.75,63.47,63.47,22900.0,54.6026,54.6369,54.3969,54.3969,22900.0
2013-10-09 11:00:00,63.47,63.58,63.23,63.42,25600.0,54.3969,54.4912,54.1912,54.354,25600.0
2013-10-09 11:30:00,63.41,63.53,63.34,63.43,17100.0,54.3455,54.4483,54.2855,54.3626,17100.0
2013-10-09 12:00:00,63.43,63.58,63.43,63.51,17400.0,54.3626,54.4912,54.3626,54.4312,17400.0
2013-10-09 12:30:00,63.52,63.61,63.42,63.51,14600.0,54.4397,54.5169,54.354,54.4312,14600.0
2013-10-09 13:00:00,63.53,63.9,63.48,63.76,22700.0,54.4483,54.7654,54.4054,54.6454,22700.0
2013-10-09 13:30:00,63.77,63.83,63.67,63.71,19900.0,54.654,54.7054,54.5683,54.6026,19900.0
2013-10-09 14:00:00,63.71,63.75,63.45,63.54,48800.0,54.6026,54.6369,54.3797,54.4569,48800.0
2013-10-09 14:30:00,63.55,63.67,63.49,63.6,26200.0,54.4654,54.5683,54.414,54.5083,26200.0
2013-10-09 15:00:00,63.62,63.63,63.51,63.56,30100.0,54.5254,54.534,54.4312,54.474,30100.0
2013-10-09 15:30:00,63.57,63.59,63.21,63.35,96200.0,54.4826,54.4997,54.174,54.294,96200.0
2013-10-10 09:30:00,63.56,64.41,63.56,64.31,28800.0,54.6672,55.3983,54.6672,55.3123,28800.0
2013-10-10 10:00:00,64.28,64.49,64.15,64.26,29300.0,55.2865,55.4671,55.1747,55.2693,29300.0
2013-10-10 10:30:00,64.26,64.51,64.23,64.34,10000.0,55.2693,55.4843,55.2435,55.3381,10000.0
2013-10-10 11:00:00,64.35,64.38,64.22,64.33,8400.0,55.3467,55.3725,55.2349,55.3295,8400.0
2013-10-10 11:30:00,64.38,64.49,64.3,64.36,9100.0,55.3725,55.4671,55.3037,55.3553,9100.0
2013-10-10 12:00:00,64.36,64.5,64.36,64.5,5200.0,55.3553,55.4757,55.3553,55.4757,5200.0
2013-10-10 12:30:00,64.46,64.59,64.44,64.47,3500.0,55.4413,55.5531,55.4241,55.4499,3500.0
2013-10-10 13:00:00,64.54,64.54,64.38,64.43,6100.0,55.5101,55.5101,55.3725,55.4155,6100.0
2013-10-10 13:30:00,64.44,64.53,64.41,64.5,8300.0,55.4241,55.5015,55.3983,55.4757,8300.0
2013-10-10 14:00:00,64.46,64.46,64.34,64.42,5300.0,55.4413,55.4413,55.3381,55.4069,5300.0
2013-10-10 14:30:00,64.43,64.57,64.41,64.51,11300.0,55.4155,55.5359,55.3983,55.4843,11300.0
2013-10-10 15:00:00,64.53,64.77,64.53,64.67,53800.0,55.5015,55.7079,55.5015,55.6219,53800.0
2013-10-10 15:30:00,64.69,64.83,64.57,64.83,85800.0,55.6391,55.7596,55.5359,55.7596,85800.0
2013-10-11 09:30:00,64.5,64.93,64.29,64.93,23700.0,55.4757,55.8456,55.2951,55.8456,23700.0
2013-10-11 10:00:00,64.93,65.03,64.82,64.93,15400.0,55.8456,55.9316,55.751,55.8456,15400.0
2013-10-11 10:30:00,64.99,65.2,64.94,65.15,14900.0,55.8972,56.0778,55.8542,56.0348,14900.0
2013-10-11 11:00:00,65.14,65.17,65.0,65.02,20200.0,56.0262,56.052,55.9058,55.923,20200.0
2013-10-11 11:30:00,64.98,65.29,64.98,65.29,15500.0,55.8886,56.1552,55.8886,56.1552,15500.0
2013-10-11 12:00:00,65.31,65.42,65.26,65.35,12400.0,56.1724,56.267,56.1294,56.2068,12400.0
2013-10-11 12:30:00,65.35,65.45,65.3,65.39,9800.0,56.2068,56.2928,56.1638,56.2412,9800.0
2013-10-11 13:00:00,65.39,65.53,65.34,65.36,8900.0,56.2412,56.3616,56.1982,56.2154,8900.0
2013-10-11 13:30:00,65.37,65.43,65.3,65.38,6700.0,56.224,56.2756,56.1638,56.2326,6700.0
2013-10-11 14:00:00,65.41,65.42,65.35,65.4,12600.0,56.2584,56.267,56.2068,56.2498,12600.0
2013-10-11 14:30:00,65.38,65.42,65.33,65.39,15000.0,56.2326,56.267,56.1896,56.2412,15000.0
2013-10-11 15:00:00,65.39,65.39,65.22,65.38,11100.0,56.2412,56.2412,56.095,56.2326,11100.0
2013-10-11 15:30:00,65.39,65.58,65.3,65.58,42900.0,56.2412,56.4046,56.1638,56.4046,42900.0
2013-10-14 09:30:00,65.15,65.39,64.94,65.33,9000.0,56.0348,56.2412,55.8542,56.1896,9000.0
2013-10-14 10:00:00,65.29,65.4,65.13,65.36,11600.0,56.1552,56.2498,56.0176,56.2154,11600.0
2013-10-14 10:30:00,65.36,65.43,65.26,65.35,14300.0,56.2154,56.2756,56.1294,56.2068,14300.0
2013-10-14 11:00:00,65.32,65.43,65.31,65.38,21000.0,56.181,56.2756,56.1724,56.2326,21000.0
2013-10-14 11:30:00,65.39,65.62,65.38,65.61,8600.0,56.2412,56.439,56.2326,56.4304,8600.0
2013-10-14 12:00:00,65.63,65.71,65.58,65.62,8000.0,56.4476,56.5164,56.4046,56.439,8000.0
2013-10-14 12:30:00,65.66,65.76,65.65,65.71,8500.0,56.4734,56.5594,56.4648,56.5164,8500.0
2013-10-14 13:00:00,65.71,65.88,65.69,65.83,10400.0,56.5164,56.6626,56.4992,56.6196,10400.0
2013-10-14 13:30:00,65.83,65.96,65.79,65.87,9400.0,56.6196,56.7315,56.5852,56.654,9400.0
2013-10-14 14:00:00,65.87,66.07,65.86,65.97,9900.0,56.654,56.8261,56.6454,56.7401,9900.0
2013-10-14 14:30:00,65.97,66.04,65.83,65.91,11100.0,56.7401,56.8003,56.6196,56.6884,11100.0
2013-10-14 15:00:00,65.88,66.07,65.88,66.04,15000.0,56.6626,56.8261,56.6626,56.8003,15000.0
2013-10-14 15:30:00,66.05,66.11,65.86,66.07,45800.0,56.8089,56.8605,56.6454,56.8261,45800.0
2013-10-15 09:30:00,65.98,66.0,65.33,65.44,9200.0,56.7487,56.7659,56.1896,56.2842,9200.0
2013-10-15 10:00:00,65.46,65.75,65.42,65.64,15900.0,56.3014,56.5508,56.267,56.4562,15900.0
2013-10-15 10:30:00,65.59,65.68,65.34,65.49,12700.0,56.4132,56.4906,56.1982,56.3272,12700.0
2013-10-15 11:00:00,65.46,65.68,65.4,65.6,11600.0,56.3014,56.4906,56.2498,56.4218,11600.0
2013-10-15 11:30:00,65.61,65.61,65.33,65.48,11400.0,56.4304,56.4304,56.1896,56.3186,11400.0
2013-10-15 12:00:00,65.47,65.47,65.33,65.41,8500.0,56.31,56.31,56.1896,56.2584,8500.0
2013-10-15 12:30:00,65.38,65.5,65.35,65.46,13900.0,56.2326,56.3358,56.2068,56.3014,13900.0
2013-10-15 13:00:00,65.49,65.49,65.41,65.41,8400.0,56.3272,56.3272,56.2584,56.2584,8400.0
2013-10-15 13:30:00,65.36,65.48,65.36,65.42,8000.0,56.2154,56.3186,56.2154,56.267,8000.0
2013-10-15 14:00:00,65.41,65.5,65.34,65.34,11600.0,56.2584,56.3358,56.1982,56.1982,11600.0
2013-10-15 14:30:00,65.32,65.4,65.16,65.4,13200.0,56.181,56.2498,56.0434,56.2498,13200.0
2013-10-15 15:00:00,65.4,65.59,65.37,65.55,47200.0,56.2498,56.4132,56.224,56.3788,47200.0
2013-10-15 15:30:00,65.56,65.62,65.39,65.42,81300.0,56.3874,56.439,56.2412,56.267,81300.0
2013-10-16 09:30:00,66.03,66.03,64.97,65.64,26300.0,56.7917,56.7917,55.88,56.4562,26300.0
2013-10-16 10:00:00,65.68,65.75,65.57,65.68,25800.0,56.4906,56.5508,56.396,56.4906,25800.0
2013-10-16 10:30:00,65.68,65.76,65.64,65.73,11100.0,56.4906,56.5594,56.4562,56.5336,11100.0
2013-10-16 11:00:00,65.76,65.89,65.55,65.55,37600.0,56.5594,56.6712,56.3788,56.3788,37600.0
2013-10-16 11:30:00,65.55,65.59,65.39,65.39,29900.0,56.3788,56.4132,56.2412,56.2412,29900.0
2013-10-16 12:00:00,65.38,65.41,65.34,65.36,19300.0,56.2326,56.2584,56.1982,56.2154,19300.0
2013-10-16 12:30:00,65.35,65.44,65.32,65.35,14900.0,56.2068,56.2842,56.181,56.2068,14900.0
2013-10-16 13:00:00,65.37,65.46,65.35,65.44,9200.0,56.224,56.3014,56.2068,56.2842,9200.0
2013-10-16 13:30:00,65.45,65.52,65.42,65.45,10200.0,56.2928,56.353,56.267,56.2928,10200.0
2013-10-16 14:00:00,65.45,65.5,65.36,65.36,8100.0,56.2928,56.3358,56.2154,56.2154,8100.0
2013-10-16 14:30:00,65.35,65.39,65.27,65.35,11100.0,56.2068,56.2412,56.138,56.2068,11100.0
2013-10-16 15:00:00,65.36,65.5,65.34,65.43,20100.0,56.2154,56.3358,56.1982,56.2756,20100.0
2013-10-16 15:30:00,65.42,65.61,65.38,65.59,58200.0,56.267,56.4304,56.2326,56.4132,58200.0
2013-10-17 09:30:00,65.33,65.47,65.11,65.25,14300.0,56.1896,56.31,56.0004,56.1208,14300.0
2013-10-17 10:00:00,65.39,65.52,65.31,65.52,5900.0,56.2412,56.353,56.1724,56.353,5900.0
2013-10-17 10:30:00,65.56,65.59,65.38,65.48,15200.0,56.3874,56.4132,56.2326,56.3186,15200.0
2013-10-17 11:00:00,65.49,65.78,65.47,65.78,26900.0,56.3272,56.5766,56.31,56.5766,26900.0
2013-10-17 11:30:00,65.75,65.78,65.63,65.7,17800.0,56.5508,56.5766,56.4476,56.5078,17800.0
2013-10-17 12:00:00,65.71,65.8,65.64,65.8,5400.0,56.5164,56.5938,56.4562,56.5938,5400.0
2013-10-17 12:30:00,65.75,65.78,65.67,65.73,23000.0,56.5508,56.5766,56.482,56.5336,23000.0
2013-10-17 13:00:00,65.73,65.73,65.57,65.58,15900.0,56.5336,56.5336,56.396,56.4046,15900.0
2013-10-17 13:30:00,65.58,65.62,65.48,65.48,18700.0,56.4046,56.439,56.3186,56.3186,18700.0
2013-10-17 14:00:00,65.47,65.54,65.41,65.41,91900.0,56.31,56.3702,56.2584,56.2584,91900.0
2013-10-17 14:30:00,65.42,65.45,65.37,65.41,21800.0,56.267,56.2928,56.224,56.2584,21800.0
2013-10-17 15:00:00,65.4,65.4,65.31,65.34,50200.0,56.2498,56.2498,56.1724,56.1982,50200.0
2013-10-17 15:30:00,65.34,65.6,65.32,65.56,143300.0,56.1982,56.4218,56.181,56.3874,143300.0
2013-10-18 09:30:00,65.71,66.0,65.71,65.78,34700.0,56.5164,56.7659,56.5164,56.5766,34700.0
2013-10-18 10:00:00,65.77,66.03,65.74,65.97,22300.0,56.568,56.7917,56.5422,56.7401,22300.0
2013-10-18 10:30:00,65.98,65.98,65.83,65.84,33900.0,56.7487,56.7487,56.6196,56.6282,33900.0
2013-10-18 11:00:00,65.84,66.17,65.78,66.17,19600.0,56.6282,56.9121,56.5766,56.9121,19600.0
2013-10-18 11:30:00,66.17,66.34,66.16,66.28,26700.0,56.9121,57.0583,56.9035,57.0067,26700.0
2013-10-18 12:00:00,66.29,66.32,66.17,66.31,11500.0,57.0153,57.0411,56.9121,57.0325,11500.0
2013-10-18 12:30:00,66.29,66.39,66.28,66.38,5800.0,57.0153,57.1013,57.0067,57.0927,5800.0
2013-10-18 13:00:00,66.38,66.57,66.35,66.49,8200.0,57.0927,57.2561,57.0669,57.1873,8200.0
2013-10-18 13:30:00,66.52,66.71,66.47,66.71,14200.0,57.2131,57.3765,57.1701,57.3765,14200.0
2013-10-18 14:00:00,66.68,66.72,66.67,66.72,5400.0,57.3507,57.3851,57.3421,57.3851,5400.0
2013-10-18 14:30:00,66.69,66.76,66.64,66.73,12100.0,57.3593,57.4195,57.3163,57.3937,12100.0
2013-10-18 15:00:00,66.74,66.76,66.6,66.62,18700.0,57.4023,57.4195,57.2819,57.2991,18700.0
2013-10-18 15:30:00,66.63,66.92,66.56,66.9,70400.0,57.3077,57.5571,57.2475,57.5399,70400.0
2013-10-21 09:30:00,66.92,67.3,66.83,67.19,16600.0,57.5571,57.884,57.4797,57.7894,16600.0
2013-10-21 10:00:00,67.13,67.32,67.11,67.22,21500.0,57.7378,57.9012,57.7206,57.8152,21500.0
2013-10-21 10:30:00,67.22,67.36,67.1,67.3,31900.0,57.8152,57.9356,57.712,57.884,31900.0
2013-10-21 11:00:00,67.28,67.29,67.1,67.19,11500.0,57.8668,57.8754,57.712,57.7894,11500.0
2013-10-21 11:30:00,67.19,67.19,66.97,67.12,11400.0,57.7894,57.7894,57.6001,57.7292,11400.0
2013-10-21 12:00:00,67.13,67.17,67.0,67.0,17300.0,57.7378,57.7722,57.6259,57.6259,17300.0
2013-10-21 12:30:00,66.99,67.16,66.97,67.11,22100.0,57.6173,57.7636,57.6001,57.7206,22100.0
2013-10-21 13:00:00,67.09,67.09,66.92,67.02,23400.0,57.7034,57.7034,57.5571,57.6431,23400.0
2013-10-21 13:30:00,67.03,67.05,66.82,66.83,18800.0,57.6517,57.669,57.4711,57.4797,18800.0
2013-10-21 14:00:00,66.84,66.98,66.83,66.98,28400.0,57.4883,57.6087,57.4797,57.6087,28400.0
2013-10-21 14:30:00,66.99,67.05,66.93,67.05,46700.0,57.6173,57.669,57.5657,57.669,46700.0
2013-10-21 15:00:00,67.07,67.14,66.98,67.03,35000.0,57.6862,57.7464,57.6087,57.6517,35000.0
2013-10-21 15:30:00,67.02,67.47,67.0,67.44,125700.0,57.6431,58.0302,57.6259,58.0044,125700.0
2013-10-22 09:30:00,67.85,68.98,67.85,68.6,47700.0,58.357,59.3289,58.357,59.0021,47700.0
2013-10-22 10:00:00,68.6,69.01,68.49,68.49,20600.0,59.0021,59.3547,58.9075,58.9075,20600.0
2013-10-22 10:30:00,68.43,68.53,67.98,68.12,30400.0,58.8559,58.9419,58.4688,58.5892,30400.0
2013-10-22 11:00:00,68.16,68.29,67.6,67.78,60600.0,58.6236,58.7355,58.142,58.2968,60600.0
2013-10-22 11:30:00,67.8,68.02,67.74,67.93,37900.0,58.314,58.5032,58.2624,58.4258,37900.0
2013-10-22 12:00:00,67.94,68.07,67.66,67.66,31000.0,58.4344,58.5462,58.1936,58.1936,31000.0
2013-10-22 12:30:00,67.65,67.7,67.37,67.38,48700.0,58.185,58.228,57.9442,57.9528,48700.0
2013-10-22 13:00:00,67.4,67.54,67.36,67.41,56100.0,57.97,58.0904,57.9356,57.9786,56100.0
2013-10-22 13:30:00,67.4,67.56,67.34,67.51,26600.0,57.97,58.1076,57.9184,58.0646,26600.0
2013-10-22 14:00:00,67.47,67.56,67.43,67.46,23600.0,58.0302,58.1076,57.9958,58.0216,23600.0
2013-10-22 14:30:00,67.45,67.56,67.44,67.44,41500.0,58.013,58.1076,58.0044,58.0044,41500.0
2013-10-22 15:00:00,67.42,67.58,67.39,67.49,81700.0,57.9872,58.1248,57.9614,58.0474,81700.0
2013-10-22 15:30:00,67.48,67.55,67.33,67.4,114700.0,58.0388,58.099,57.9098,57.97,114700.0
2013-10-23 09:30:00,67.33,68.33,66.81,66.88,92100.0,57.9098,58.7699,57.4625,57.5227,92100.0
2013-10-23 10:00:00,66.88,67.16,66.81,66.91,45600.0,57.5227,57.7636,57.4625,57.5485,45600.0
2013-10-23 10:30:00,66.88,66.98,66.63,66.88,82100.0,57.5227,57.6087,57.3077,57.5227,82100.0
2013-10-23 11:00:00,66.89,67.13,66.86,67.05,36400.0,57.5313,57.7378,57.5055,57.669,36400.0
2013-10-23 11:30:00,67.05,67.27,66.94,67.26,40300.0,57.669,57.8582,57.5743,57.8496,40300.0
2013-10-23 12:00:00,67.24,67.32,67.03,67.09,28000.0,57.8324,57.9012,57.6517,57.7034,28000.0
2013-10-23 12:30:00,67.1,67.25,67.04,67.2,20800.0,57.712,57.841,57.6603,57.798,20800.0
2013-10-23 13:00:00,67.21,67.29,67.17,67.22,15600.0,57.8066,57.8754,57.7722,57.8152,15600.0
2013-10-23 13:30:00,67.23,67.23,67.1,67.16,22600.0,57.8238,57.8238,57.712,57.7636,22600.0
2013-10-23 14:00:00,67.13,67.16,67.03,67.06,32200.0,57.7378,57.7636,57.6517,57.6776,32200.0
2013-10-23 14:30:00,67.07,67.25,67.07,67.22,27100.0,57.6862,57.841,57.6862,57.8152,27100.0
2013-10-23 15:00:00,67.23,67.24,66.99,66.99,62600.0,57.8238,57.8324,57.6173,57.6173,62600.0
2013-10-23 15:30:00,67.0,67.12,66.98,67.05,104600.0,57.6259,57.7292,57.6087,57.669,104600.0
2013-10-24 09:30:00,67.34,67.94,66.95,67.19,61700.0,57.9184,58.4344,57.5829,57.7894,61700.0
2013-10-24 10:00:00,67.2,67.34,67.06,67.26,20300.0,57.798,57.9184,57.6776,57.8496,20300.0
2013-10-24 10:30:00,67.26,67.52,67.22,67.44,9200.0,57.8496,58.0732,57.8152,58.0044,9200.0
2013-10-24 11:00:00,67.47,67.63,67.4,67.59,7800.0,58.0302,58.1678,57.97,58.1334,7800.0
2013-10-24 11:30:00,67.56,67.56,67.46,67.48,8000.0,58.1076,58.1076,58.0216,58.0388,8000.0
2013-10-24 12:00:00,67.47,67.58,67.45,67.49,15900.0,58.0302,58.1248,58.013,58.0474,15900.0
2013-10-24 12:30:00,67.48,67.51,67.39,67.51,7100.0,58.0388,58.0646,57.9614,58.0646,7100.0
2013-10-24 13:00:00,67.62,67.62,67.42,67.5,16800.0,58.1592,58.1592,57.9872,58.056,16800.0
2013-10-24 13:30:00,67.5,67.57,67.45,67.55,10700.0,58.056,58.1162,58.013,58.099,10700.0
2013-10-24 14:00:00,67.52,67.75,67.48,67.74,16900.0,58.0732,58.271,58.0388,58.2624,16900.0
2013-10-24 14:30:00,67.73,67.78,67.69,67.73,15900.0,58.2538,58.2968,58.2194,58.2538,15900.0
2013-10-24 15:00:00,67.74,67.82,67.72,67.72,57500.0,58.2624,58.3312,58.2452,58.2452,57500.0
2013-10-24 15:30:00,67.72,67.94,67.69,67.79,79700.0,58.2452,58.4344,58.2194,58.3054,79700.0
2013-10-25 09:30:00,67.83,68.12,67.71,67.97,27200.0,58.3398,58.5892,58.2366,58.4602,27200.0
2013-10-25 10:00:00,67.96,68.02,67.69,67.74,15500.0,58.4516,58.5032,58.2194,58.2624,15500.0
2013-10-25 10:30:00,67.74,67.87,67.68,67.76,16500.0,58.2624,58.3742,58.2108,58.2796,16500.0
2013-10-25 11:00:00,67.82,67.97,67.72,67.89,9300.0,58.3312,58.4602,58.2452,58.3914,9300.0
2013-10-25 11:30:00,67.96,67.96,67.83,67.9,13000.0,58.4516,58.4516,58.3398,58.4,13000.0
2013-10-25 12:00:00,67.9,67.9,67.77,67.88,11200.0,58.4,58.4,58.2882,58.3828,11200.0
2013-10-25 12:30:00,67.92,67.99,67.9,67.93,5800.0,58.4172,58.4774,58.4,58.4258,5800.0
2013-10-25 13:00:00,67.94,68.07,67.94,68.05,11700.0,58.4344,58.5462,58.4344,58.529,11700.0
2013-10-25 13:30:00,68.04,68.12,68.0,68.08,14700.0,58.5204,58.5892,58.486,58.5548,14700.0
2013-10-25 14:00:00,68.09,68.38,68.09,68.34,32000.0,58.5634,58.8129,58.5634,58.7785,32000.0
2013-10-25 14:30:00,68.31,68.36,68.25,68.29,15600.0,58.7527,58.7957,58.7011,58.7355,15600.0
2013-10-25 15:00:00,68.28,68.32,68.12,68.32,23800.0,58.7269,58.7613,58.5892,58.7613,23800.0
2013-10-25 15:30:00,68.3,68.52,68.27,68.52,55800.0,58.7441,58.9333,58.7183,58.9333,55800.0
2013-10-28 09:30:00,68.31,68.52,68.09,68.13,36100.0,58.7527,58.9333,58.5634,58.5978,36100.0
2013-10-28 10:00:00,68.12,68.12,67.99,67.99,37200.0,58.5892,58.5892,58.4774,58.4774,37200.0
2013-10-28 10:30:00,67.92,68.04,67.68,67.7,32800.0,58.4172,58.5204,58.2108,58.228,32800.0
2013-10-28 11:00:00,67.72,67.83,67.68,67.8,14800.0,58.2452,58.3398,58.2108,58.314,14800.0
2013-10-28 11:30:00,67.78,67.98,67.77,67.94,22300.0,58.2968,58.4688,58.2882,58.4344,22300.0
2013-10-28 12:00:00,67.97,68.18,67.97,68.08,21400.0,58.4602,58.6409,58.4602,58.5548,21400.0
2013-10-28 12:30:00,68.1,68.26,68.03,68.22,11400.0,58.572,58.7097,58.5118,58.6753,11400.0
2013-10-28 13:00:00,68.23,68.28,68.11,68.11,7500.0,58.6839,58.7269,58.5806,58.5806,7500.0
2013-10-28 13:30:00,68.12,68.14,68.02,68.05,11000.0,58.5892,58.6064,58.5032,58.529,11000.0
2013-10-28 14:00:00,68.05,68.12,67.97,68.1,16000.0,58.529,58.5892,58.4602,58.572,16000.0
2013-10-28 14:30:00,68.11,68.28,68.1,68.22,22200.0,58.5806,58.7269,58.572,58.6753,22200.0
2013-10-28 15:00:00,68.22,68.24,68.15,68.19,36800.0,58.6753,58.6925,58.615,58.6495,36800.0
2013-10-28 15:30:00,68.2,68.35,68.11,68.34,73600.0,58.6581,58.7871,58.5806,58.7785,73600.0
2013-10-29 09:30:00,68.63,69.02,68.44,68.91,37900.0,59.0279,59.3633,58.8645,59.2687,37900.0
2013-10-29 10:00:00,68.9,68.98,68.49,68.56,27900.0,59.2601,59.3289,58.9075,58.9677,27900.0
2013-10-29 10:30:00,68.6,68.71,68.46,68.5,29500.0,59.0021,59.0967,58.8817,58.9161,29500.0
2013-10-29 11:00:00,68.52,68.61,68.44,68.46,17500.0,58.9333,59.0107,58.8645,58.8817,17500.0
2013-10-29 11:30:00,68.44,68.47,68.27,68.3,22200.0,58.8645,58.8903,58.7183,58.7441,22200.0
2013-10-29 12:00:00,68.35,68.6,68.32,68.55,21800.0,58.7871,59.0021,58.7613,58.9591,21800.0
2013-10-29 12:30:00,68.54,68.58,68.43,68.51,8300.0,58.9505,58.9849,58.8559,58.9247,8300.0
2013-10-29 13:00:00,68.51,68.62,68.45,68.51,25600.0,58.9247,59.0193,58.8731,58.9247,25600.0
2013-10-29 13:30:00,68.52,68.59,68.46,68.55,18600.0,58.9333,58.9935,58.8817,58.9591,18600.0
2013-10-29 14:00:00,68.57,68.76,68.57,68.75,27700.0,58.9763,59.1397,58.9763,59.1311,27700.0
2013-10-29 14:30:00,68.74,68.77,68.66,68.7,10400.0,59.1225,59.1483,59.0537,59.0881,10400.0
2013-10-29 15:00:00,68.71,68.84,68.71,68.84,25800.0,59.0967,59.2085,59.0967,59.2085,25800.0
2013-10-29 15:30:00,68.85,69.03,68.75,69.03,104300.0,59.2171,59.3719,59.1311,59.3719,104300.0
2013-10-30 09:30:00,69.25,69.5,69.04,69.16,27400.0,59.5611,59.7762,59.3805,59.4837,27400.0
2013-10-30 10:00:00,69.16,69.16,68.94,69.16,18600.0,59.4837,59.4837,59.2945,59.4837,18600.0
2013-10-30 10:30:00,69.17,69.24,69.01,69.11,27000.0,59.4923,59.5525,59.3547,59.4407,27000.0
2013-10-30 11:00:00,69.11,69.26,69.07,69.1,27100.0,59.4407,59.5697,59.4063,59.4321,27100.0
2013-10-30 11:30:00,69.09,69.14,68.9,68.94,27900.0,59.4235,59.4665,59.2601,59.2945,27900.0
2013-10-30 12:00:00,68.91,68.97,68.78,68.88,19600.0,59.2687,59.3203,59.1569,59.2429,19600.0
2013-10-30 12:30:00,68.9,69.17,68.86,69.08,54500.0,59.2601,59.4923,59.2257,59.4149,54500.0
2013-10-30 13:00:00,69.11,69.16,69.03,69.05,13000.0,59.4407,59.4837,59.3719,59.3891,13000.0
2013-10-30 13:30:00,69.04,69.08,68.98,69.03,12900.0,59.3805,59.4149,59.3289,59.3719,12900.0
2013-10-30 14:00:00,69.06,69.23,68.74,68.89,40300.0,59.3977,59.5439,59.1225,59.2515,40300.0
2013-10-30 14:30:00,68.88,69.01,68.75,68.91,63700.0,59.2429,59.3547,59.1311,59.2687,63700.0
2013-10-30 15:00:00,68.9,68.99,68.79,68.87,61000.0,59.2601,59.3375,59.1655,59.2343,61000.0
2013-10-30 15:30:00,68.89,69.1,68.87,68.96,64200.0,59.2515,59.4321,59.2343,59.3117,64200.0
2013-10-31 09:30:00,68.89,69.17,68.61,68.72,30600.0,59.2515,59.4923,59.0107,59.1053,30600.0
2013-10-31 10:00:00,68.68,68.89,68.59,68.76,14900.0,59.0709,59.2515,58.9935,59.1397,14900.0
2013-10-31 10:30:00,68.78,69.07,68.68,69.03,23800.0,59.1569,59.4063,59.0709,59.3719,23800.0
2013-10-31 11:00:00,69.03,69.28,69.0,69.28,26200.0,59.3719,59.5869,59.3461,59.5869,26200.0
2013-10-31 11:30:00,69.27,69.45,69.26,69.3,15700.0,59.5783,59.7332,59.5697,59.6042,15700.0
2013-10-31 12:00:00,69.3,69.45,69.3,69.41,17000.0,59.6042,59.7332,59.6042,59.6988,17000.0
2013-10-31 12:30:00,69.39,69.64,69.37,69.64,17300.0,59.6816,59.8966,59.6644,59.8966,17300.0
2013-10-31 13:00:00,69.63,69.71,69.55,69.64,19300.0,59.888,59.9568,59.8192,59.8966,19300.0
2013-10-31 13:30:00,69.64,69.67,69.53,69.63,19700.0,59.8966,59.9224,59.802,59.888,19700.0
2013-10-31 14:00:00,69.63,69.79,69.57,69.72,9500.0,59.888,60.0256,59.8364,59.9654,9500.0
2013-10-31 14:30:00,69.7,69.74,69.55,69.55,31900.0,59.9482,59.9826,59.8192,59.8192,31900.0
2013-10-31 15:00:00,69.55,69.56,69.36,69.36,32100.0,59.8192,59.8278,59.6558,59.6558,32100.0
2013-10-31 15:30:00,69.35,69.45,69.12,69.14,114300.0,59.6472,59.7332,59.4493,59.4665,114300.0
2013-11-01 09:30:00,69.53,69.85,69.27,69.61,33500.0,59.802,60.0772,59.5783,59.8708,33500.0
2013-11-01 10:00:00,69.59,70.0,69.39,69.65,35700.0,59.8536,60.2062,59.6816,59.9052,35700.0
2013-11-01 10:30:00,69.53,69.69,69.44,69.47,34000.0,59.802,59.9396,59.7246,59.7504,34000.0
2013-11-01 11:00:00,69.46,69.46,68.9,69.18,23200.0,59.7418,59.7418,59.2601,59.5009,23200.0
2013-11-01 11:30:00,69.17,69.24,68.97,68.97,29600.0,59.4923,59.5525,59.3203,59.3203,29600.0
2013-11-01 12:00:00,68.98,69.26,68.9,69.18,31700.0,59.3289,59.5697,59.2601,59.5009,31700.0
2013-11-01 12:30:00,69.12,69.33,69.12,69.28,16500.0,59.4493,59.63,59.4493,59.5869,16500.0
2013-11-01 13:00:00,69.31,69.36,69.22,69.32,29400.0,59.6128,59.6558,59.5353,59.6214,29400.0
2013-11-01 13:30:00,69.32,69.42,69.3,69.42,16500.0,59.6214,59.7074,59.6042,59.7074,16500.0
2013-11-01 14:00:00,69.43,69.56,69.39,69.56,12400.0,59.716,59.8278,59.6816,59.8278,12400.0
2013-11-01 14:30:00,69.56,69.76,69.52,69.64,19600.0,59.8278,59.9998,59.7934,59.8966,19600.0
2013-11-01 15:00:00,69.63,69.77,69.59,69.72,40700.0,59.888,60.0084,59.8536,59.9654,40700.0
2013-11-01 15:30:00,69.73,70.02,69.7,69.92,113800.0,59.974,60.2234,59.9482,60.1374,113800.0
2013-11-04 09:30:00,70.12,70.25,70.01,70.12,23000.0,60.3094,60.4212,60.2148,60.3094,23000.0
2013-11-04 10:00:00,70.12,70.18,70.05,70.18,31000.0,60.3094,60.361,60.2492,60.361,31000.0
2013-11-04 10:30:00,70.25,70.5,70.22,70.24,22500.0,60.4212,60.6363,60.3954,60.4126,22500.0
2013-11-04 11:00:00,70.25,70.45,70.23,70.41,22100.0,60.4212,60.5933,60.404,60.5588,22100.0
2013-11-04 11:30:00,70.39,70.52,70.31,70.49,22400.0,60.5416,60.6535,60.4728,60.6277,22400.0
2013-11-04 12:00:00,70.48,70.59,70.44,70.57,18300.0,60.6191,60.7137,60.5847,60.6965,18300.0
2013-11-04 12:30:00,70.58,70.73,70.54,70.65,29300.0,60.7051,60.8341,60.6707,60.7653,29300.0
2013-11-04 13:00:00,70.64,70.78,70.61,70.76,21700.0,60.7567,60.8771,60.7309,60.8599,21700.0
2013-11-04 13:30:00,70.72,70.77,70.7,70.75,99200.0,60.8255,60.8685,60.8083,60.8513,99200.0
2013-11-04 14:00:00,70.73,70.77,70.65,70.77,39500.0,60.8341,60.8685,60.7653,60.8685,39500.0
2013-11-04 14:30:00,70.75,70.76,70.58,70.58,44800.0,60.8513,60.8599,60.7051,60.7051,44800.0
2013-11-04 15:00:00,70.59,70.59,70.41,70.44,27800.0,60.7137,60.7137,60.5588,60.5847,27800.0
2013-11-04 15:30:00,70.44,70.49,70.34,70.39,65000.0,60.5847,60.6277,60.4986,60.5416,65000.0
2013-11-05 09:30:00,70.02,70.09,69.52,69.71,15400.0,60.2234,60.2836,59.7934,59.9568,15400.0
2013-11-05 10:00:00,69.63,70.04,69.59,70.04,18600.0,59.888,60.2406,59.8536,60.2406,18600.0
2013-11-05 10:30:00,70.03,70.23,69.89,69.93,24000.0,60.232,60.404,60.1116,60.146,24000.0
2013-11-05 11:00:00,69.94,69.97,69.7,69.75,19800.0,60.1546,60.1804,59.9482,59.9912,19800.0
2013-11-05 11:30:00,69.77,70.0,69.77,70.0,17400.0,60.0084,60.2062,60.0084,60.2062,17400.0
2013-11-05 12:00:00,69.99,70.16,69.94,70.11,11100.0,60.1976,60.3438,60.1546,60.3008,11100.0
2013-11-05 12:30:00,70.11,70.19,69.99,70.02,17600.0,60.3008,60.3696,60.1976,60.2234,17600.0
2013-11-05 13:00:00,70.02,70.21,70.02,70.18,17900.0,60.2234,60.3868,60.2234,60.361,17900.0
2013-11-05 13:30:00,70.18,70.24,69.95,69.98,12900.0,60.361,60.4126,60.1632,60.189,12900.0
2013-11-05 14:00:00,69.97,70.32,69.97,70.31,13200.0,60.1804,60.4814,60.1804,60.4728,13200.0
2013-11-05 14:30:00,70.32,70.37,70.26,70.27,16300.0,60.4814,60.5244,60.4298,60.4384,16300.0
2013-11-05 15:00:00,70.26,70.3,70.18,70.18,54400.0,60.4298,60.4642,60.361,60.361,54400.0
2013-11-05 15:30:00,70.17,70.18,69.89,69.9,117700.0,60.3524,60.361,60.1116,60.1202,117700.0
2013-11-06 09:30:00,70.25,70.49,70.08,70.35,54400.0,60.4212,60.6277,60.275,60.5072,54400.0
2013-11-06 10:00:00,70.37,70.46,70.05,70.05,35000.0,60.5244,60.6019,60.2492,60.2492,35000.0
2013-11-06 10:30:00,70.0,70.1,69.76,69.84,19700.0,60.2062,60.2922,59.9998,60.0686,19700.0
2013-11-06 11:00:00,69.86,69.95,69.72,69.91,16700.0,60.0858,60.1632,59.9654,60.1288,16700.0
2013-11-06 11:30:00,69.88,69.91,69.74,69.87,8600.0,60.103,60.1288,59.9826,60.0944,8600.0
2013-11-06 12:00:00,69.89,69.96,69.8,69.91,8900.0,60.1116,60.1718,60.0342,60.1288,8900.0
2013-11-06 12:30:00,69.94,70.14,69.92,70.06,11300.0,60.1546,60.3266,60.1374,60.2578,11300.0
2013-11-06 13:00:00,70.0,70.03,69.95,70.03,11600.0,60.2062,60.232,60.1632,60.232,11600.0
2013-11-06 13:30:00,70.02,70.1,69.92,69.94,28300.0,60.2234,60.2922,60.1374,60.1546,28300.0
2013-11-06 14:00:00,69.95,70.03,69.92,69.98,14300.0,60.1632,60.232,60.1374,60.189,14300.0
2013-11-06 14:30:00,69.94,70.05,69.94,69.96,22400.0,60.1546,60.2492,60.1546,60.1718,22400.0
2013-11-06 15:00:00,69.95,70.0,69.89,69.91,26300.0,60.1632,60.2062,60.1116,60.1288,26300.0
2013-11-06 15:30:00,69.92,70.19,69.9,70.16,61300.0,60.1374,60.3696,60.1202,60.3438,61300.0
2013-11-07 09:30:00,70.26,70.71,70.17,70.33,12400.0,60.4298,60.8169,60.3524,60.49,12400.0
2013-11-07 10:00:00,70.27,70.36,69.71,69.83,7800.0,60.4384,60.5158,59.9568,60.06,7800.0
2013-11-07 10:30:00,69.77,69.77,69.51,69.56,12800.0,60.0084,60.0084,59.7848,59.8278,12800.0
2013-11-07 11:00:00,69.6,69.62,69.39,69.49,9400.0,59.8622,59.8794,59.6816,59.7676,9400.0
2013-11-07 11:30:00,69.5,69.57,69.42,69.53,5000.0,59.7762,59.8364,59.7074,59.802,5000.0
2013-11-07 12:00:00,69.59,69.73,69.5,69.7,15500.0,59.8536,59.974,59.7762,59.9482,15500.0
2013-11-07 12:30:00,69.7,69.74,69.34,69.38,17400.0,59.9482,59.9826,59.6386,59.673,17400.0
2013-11-07 13:00:00,69.35,69.44,69.16,69.2,10700.0,59.6472,59.7246,59.4837,59.5181,10700.0
2013-11-07 13:30:00,69.2,69.34,69.12,69.2,10000.0,59.5181,59.6386,59.4493,59.5181,10000.0
2013-11-07 14:00:00,69.18,69.18,68.96,69.03,14300.0,59.5009,59.5009,59.3117,59.3719,14300.0
2013-11-07 14:30:00,68.99,69.1,68.92,69.06,20100.0,59.3375,59.4321,59.2773,59.3977,20100.0
2013-11-07 15:00:00,69.04,69.11,68.87,68.87,26300.0,59.3805,59.4407,59.2343,59.2343,26300.0
2013-11-07 15:30:00,68.87,69.0,68.78,68.84,73200.0,59.2343,59.3461,59.1569,59.2085,73200.0
2013-11-08 09:30:00,68.7,69.34,68.54,68.84,31300.0,59.0881,59.6386,58.9505,59.2085,31300.0
2013-11-08 10:00:00,68.86,69.24,68.86,69.17,21100.0,59.2257,59.5525,59.2257,59.4923,21100.0
2013-11-08 10:30:00,69.21,69.3,69.0,69.14,30600.0,59.5267,59.6042,59.3461,59.4665,30600.0
2013-11-08 11:00:00,69.13,69.19,68.96,69.07,50500.0,59.4579,59.5095,59.3117,59.4063,50500.0
2013-11-08 11:30:00,69.05,69.16,68.99,69.14,22400.0,59.3891,59.4837,59.3375,59.4665,22400.0
2013-11-08 12:00:00,69.16,69.24,69.12,69.18,17900.0,59.4837,59.5525,59.4493,59.5009,17900.0
2013-11-08 12:30:00,69.2,69.33,69.17,69.3,12200.0,59.5181,59.63,59.4923,59.6042,12200.0
2013-11-08 13:00:00,69.3,69.33,69.21,69.33,15400.0,59.6042,59.63,59.5267,59.63,15400.0
2013-11-08 13:30:00,69.31,69.43,69.26,69.31,11100.0,59.6128,59.716,59.5697,59.6128,11100.0
2013-11-08 14:00:00,69.32,69.4,69.25,69.25,20700.0,59.6214,59.6902,59.5611,59.5611,20700.0
2013-11-08 14:30:00,69.28,69.34,69.19,69.21,31700.0,59.5869,59.6386,59.5095,59.5267,31700.0
2013-11-08 15:00:00,69.22,69.28,69.07,69.25,36600.0,59.5353,59.5869,59.4063,59.5611,36600.0
2013-11-08 15:30:00,69.24,69.47,69.23,69.43,73100.0,59.5525,59.7504,59.5439,59.716,73100.0
2013-11-11 09:30:00,69.56,70.03,69.39,69.88,50500.0,59.8278,60.232,59.6816,60.103,50500.0
2013-11-11 10:00:00,69.9,69.97,69.71,69.76,37300.0,60.1202,60.1804,59.9568,59.9998,37300.0
2013-11-11 10:30:00,69.76,69.76,69.64,69.72,16600.0,59.9998,59.9998,59.8966,59.9654,16600.0
2013-11-11 11:00:00,69.7,69.88,69.62,69.81,21900.0,59.9482,60.103,59.8794,60.0428,21900.0
2013-11-11 11:30:00,69.82,69.86,69.74,69.8,15100.0,60.0514,60.0858,59.9826,60.0342,15100.0
2013-11-11 12:00:00,69.79,69.84,69.69,69.73,10200.0,60.0256,60.0686,59.9396,59.974,10200.0
2013-11-11 12:30:00,69.73,69.76,69.66,69.7,8400.0,59.974,59.9998,59.9138,59.9482,8400.0
2013-11-11 13:00:00,69.7,69.74,69.61,69.64,14300.0,59.9482,59.9826,59.8708,59.8966,14300.0
2013-11-11 13:30:00,69.64,69.7,69.6,69.66,19000.0,59.8966,59.9482,59.8622,59.9138,19000.0
2013-11-11 14:00:00,69.66,69.73,69.63,69.7,12200.0,59.9138,59.974,59.888,59.9482,12200.0
2013-11-11 14:30:00,69.69,69.74,69.66,69.7,22100.0,59.9396,59.9826,59.9138,59.9482,22100.0
2013-11-11 15:00:00,69.7,69.74,69.66,69.66,38000.0,59.9482,59.9826,59.9138,59.9138,38000.0
2013-11-11 15:30:00,69.66,69.69,69.62,69.63,49500.0,59.9138,59.9396,59.8794,59.888,49500.0
2013-11-12 09:30:00,69.59,69.59,69.36,69.55,28200.0,59.8536,59.8536,59.6558,59.8192,28200.0
2013-11-12 10:00:00,69.56,69.69,69.39,69.64,35000.0,59.8278,59.9396,59.6816,59.8966,35000.0
2013-11-12 10:30:00,69.65,69.72,69.47,69.67,30600.0,59.9052,59.9654,59.7504,59.9224,30600.0
2013-11-12 11:00:00,69.7,69.81,69.66,69.77,44300.0,59.9482,60.0428,59.9138,60.0084,44300.0
2013-11-12 11:30:00,69.77,69.81,69.64,69.68,43900.0,60.0084,60.0428,59.8966,59.931,43900.0
2013-11-12 12:00:00,69.65,69.65,69.45,69.5,7300.0,59.9052,59.9052,59.7332,59.7762,7300.0
2013-11-12 12:30:00,69.47,69.64,69.45,69.61,12700.0,59.7504,59.8966,59.7332,59.8708,12700.0
2013-11-12 13:00:00,69.61,69.69,69.59,69.62,13000.0,59.8708,59.9396,59.8536,59.8794,13000.0
2013-11-12 13:30:00,69.61,69.61,69.49,69.57,10300.0,59.8708,59.8708,59.7676,59.8364,10300.0
2013-11-12 14:00:00,69.54,69.58,69.49,69.53,15500.0,59.8106,59.845,59.7676,59.802,15500.0
2013-11-12 14:30:00,69.48,69.71,69.48,69.6,24800.0,59.759,59.9568,59.759,59.8622,24800.0
2013-11-12 15:00:00,69.61,69.69,69.57,69.63,39300.0,59.8708,59.9396,59.8364,59.888,39300.0
2013-11-12 15:30:00,69.64,69.76,69.55,69.74,88800.0,59.8966,59.9998,59.8192,59.9826,88800.0
2013-11-13 09:30:00,69.25,69.84,69.25,69.84,16300.0,59.5611,60.0686,59.5611,60.0686,16300.0
2013-11-13 10:00:00,69.86,70.03,69.7,70.0,27400.0,60.0858,60.232,59.9482,60.2062,27400.0
2013-11-13 10:30:00,69.98,70.06,69.86,70.02,5600.0,60.189,60.2578,60.0858,60.2234,5600.0
2013-11-13 11:00:00,70.03,70.05,69.91,69.97,12900.0,60.232,60.2492,60.1288,60.1804,12900.0
2013-11-13 11:30:00,69.98,70.02,69.85,69.95,7900.0,60.189,60.2234,60.0772,60.1632,7900.0
2013-11-13 12:00:00,69.95,70.15,69.89,70.06,7700.0,60.1632,60.3352,60.1116,60.2578,7700.0
2013-11-13 12:30:00,70.07,70.3,70.01,70.3,9400.0,60.2664,60.4642,60.2148,60.4642,9400.0
2013-11-13 13:00:00,70.3,70.37,70.25,70.29,4700.0,60.4642,60.5244,60.4212,60.4556,4700.0
2013-11-13 13:30:00,70.32,70.47,70.32,70.38,4700.0,60.4814,60.6105,60.4814,60.533,4700.0
2013-11-13 14:00:00,70.4,70.5,70.38,70.47,7200.0,60.5502,60.6363,60.533,60.6105,7200.0
2013-11-13 14:30:00,70.48,70.48,70.3,70.35,12600.0,60.6191,60.6191,60.4642,60.5072,12600.0
2013-11-13 15:00:00,70.36,70.5,70.36,70.5,11100.0,60.5158,60.6363,60.5158,60.6363,11100.0
2013-11-13 15:30:00,70.46,70.67,70.46,70.67,36000.0,60.6019,60.7825,60.6019,60.7825,36000.0
2013-11-14 09:30:00,70.71,70.88,70.37,70.57,7400.0,60.8169,60.9631,60.5244,60.6965,7400.0
2013-11-14 10:00:00,70.58,70.74,70.46,70.59,4900.0,60.7051,60.8427,60.6019,60.7137,4900.0
2013-11-14 10:30:00,70.59,70.88,70.59,70.83,2700.0,60.7137,60.9631,60.7137,60.9201,2700.0
2013-11-14 11:00:00,70.79,71.01,70.79,70.92,7200.0,60.8857,61.0749,60.8857,60.9975,7200.0
2013-11-14 11:30:00,70.92,70.96,70.75,70.87,3700.0,60.9975,61.0319,60.8513,60.9545,3700.0
2013-11-14 12:00:00,70.86,70.88,70.77,70.77,1700.0,60.9459,60.9631,60.8685,60.8685,1700.0
2013-11-14 12:30:00,70.8,70.8,70.7,70.73,9900.0,60.8943,60.8943,60.8083,60.8341,9900.0
2013-11-14 13:00:00,70.71,70.76,70.69,70.76,4400.0,60.8169,60.8599,60.7997,60.8599,4400.0
2013-11-14 13:30:00,70.76,70.87,70.75,70.87,6700.0,60.8599,60.9545,60.8513,60.9545,6700.0
2013-11-14 14:00:00,70.8,70.93,70.75,70.86,3200.0,60.8943,61.0061,60.8513,60.9459,3200.0
2013-11-14 14:30:00,70.86,70.93,70.81,70.89,2900.0,60.9459,61.0061,60.9029,60.9717,2900.0
2013-11-14 15:00:00,70.88,71.02,70.87,71.0,21900.0,60.9631,61.0835,60.9545,61.0663,21900.0
2013-11-14 15:30:00,71.0,71.01,70.81,70.83,36500.0,61.0663,61.0749,60.9029,60.9201,36500.0
2013-11-15 09:30:00,70.86,70.86,70.52,70.64,8800.0,60.9459,60.9459,60.6535,60.7567,8800.0
2013-11-15 10:00:00,70.69,70.81,70.62,70.72,14500.0,60.7997,60.9029,60.7395,60.8255,14500.0
2013-11-15 10:30:00,70.78,70.84,70.66,70.78,6000.0,60.8771,60.9287,60.7739,60.8771,6000.0
2013-11-15 11:00:00,70.8,70.87,70.79,70.85,2500.0,60.8943,60.9545,60.8857,60.9373,2500.0
2013-11-15 11:30:00,70.88,70.88,70.7,70.71,2100.0,60.9631,60.9631,60.8083,60.8169,2100.0
2013-11-15 12:00:00,70.73,70.78,70.64,70.67,5600.0,60.8341,60.8771,60.7567,60.7825,5600.0
2013-11-15 12:30:00,70.64,70.71,70.59,70.63,5700.0,60.7567,60.8169,60.7137,60.7481,5700.0
2013-11-15 13:00:00,70.64,70.68,70.61,70.65,4200.0,60.7567,60.7911,60.7309,60.7653,4200.0
2013-11-15 13:30:00,70.66,70.68,70.6,70.62,7900.0,60.7739,60.7911,60.7223,60.7395,7900.0
2013-11-15 14:00:00,70.67,70.7,70.63,70.66,7800.0,60.7825,60.8083,60.7481,60.7739,7800.0
2013-11-15 14:30:00,70.65,70.68,70.63,70.67,5200.0,60.7653,60.7911,60.7481,60.7825,5200.0
2013-11-15 15:00:00,70.67,70.76,70.67,70.71,15400.0,60.7825,60.8599,60.7825,60.8169,15400.0
2013-11-15 15:30:00,70.72,70.82,70.69,70.82,31300.0,60.8255,60.9115,60.7997,60.9115,31300.0
2013-11-18 09:30:00,71.11,71.33,70.87,70.92,6600.0,61.1609,61.3501,60.9545,60.9975,6600.0
2013-11-18 10:00:00,70.91,71.0,70.81,70.89,5500.0,60.9889,61.0663,60.9029,60.9717,5500.0
2013-11-18 10:30:00,70.99,71.21,70.95,71.21,9900.0,61.0577,61.2469,61.0233,61.2469,9900.0
2013-11-18 11:00:00,71.21,71.29,71.17,71.17,13700.0,61.2469,61.3157,61.2125,61.2125,13700.0
2013-11-18 11:30:00,71.17,71.23,71.07,71.12,10900.0,61.2125,61.2641,61.1265,61.1695,10900.0
2013-11-18 12:00:00,71.11,71.14,71.02,71.14,4900.0,61.1609,61.1867,61.0835,61.1867,4900.0
2013-11-18 12:30:00,71.14,71.19,71.07,71.07,14700.0,61.1867,61.2297,61.1265,61.1265,14700.0
2013-11-18 13:00:00,71.07,71.24,71.02,71.24,23700.0,61.1265,61.2727,61.0835,61.2727,23700.0
2013-11-18 13:30:00,71.23,71.25,71.06,71.12,7100.0,61.2641,61.2813,61.1179,61.1695,7100.0
2013-11-18 14:00:00,71.11,71.14,71.07,71.14,7500.0,61.1609,61.1867,61.1265,61.1867,7500.0
2013-11-18 14:30:00,71.14,71.14,70.84,70.84,9800.0,61.1867,61.1867,60.9287,60.9287,9800.0
2013-11-18 15:00:00,70.82,70.82,70.51,70.63,46500.0,60.9115,60.9115,60.6449,60.7481,46500.0
2013-11-18 15:30:00,70.63,70.85,70.54,70.83,62900.0,60.7481,60.9373,60.6707,60.9201,62900.0
2013-11-19 09:30:00,70.74,70.9,70.51,70.8,40000.0,60.8427,60.9803,60.6449,60.8943,40000.0
2013-11-19 10:00:00,70.83,70.98,70.79,70.79,8200.0,60.9201,61.0491,60.8857,60.8857,8200.0
2013-11-19 10:30:00,70.76,70.95,70.7,70.81,6000.0,60.8599,61.0233,60.8083,60.9029,6000.0
2013-11-19 11:00:00,70.83,70.88,70.71,70.73,17700.0,60.9201,60.9631,60.8169,60.8341,17700.0
2013-11-19 11:30:00,70.71,70.79,70.5,70.59,11400.0,60.8169,60.8857,60.6363,60.7137,11400.0
2013-11-19 12:00:00,70.57,70.7,70.5,70.7,11900.0,60.6965,60.8083,60.6363,60.8083,11900.0
2013-11-19 12:30:00,70.7,70.81,70.7,70.73,55200.0,60.8083,60.9029,60.8083,60.8341,55200.0
2013-11-19 13:00:00,70.73,70.77,70.48,70.48,46900.0,60.8341,60.8685,60.6191,60.6191,46900.0
2013-11-19 13:30:00,70.45,70.54,70.35,70.52,33600.0,60.5933,60.6707,60.5072,60.6535,33600.0
2013-11-19 14:00:00,70.52,70.6,70.35,70.35,24500.0,60.6535,60.7223,60.5072,60.5072,24500.0
2013-11-19 14:30:00,70.36,70.54,70.36,70.43,17500.0,60.5158,60.6707,60.5158,60.5761,17500.0
2013-11-19 15:00:00,70.42,70.61,70.41,70.51,24900.0,60.5674,60.7309,60.5588,60.6449,24900.0
2013-11-19 15:30:00,70.5,70.55,70.42,70.52,58600.0,60.6363,60.6793,60.5674,60.6535,58600.0
2013-11-20 09:30:00,70.42,70.7,70.39,70.6,20800.0,60.5674,60.8083,60.5416,60.7223,20800.0
2013-11-20 10:00:00,70.57,70.97,70.5,70.78,39200.0,60.6965,61.0405,60.6363,60.8771,39200.0
2013-11-20 10:30:00,70.74,70.74,70.56,70.61,11600.0,60.8427,60.8427,60.6879,60.7309,11600.0
2013-11-20 11:00:00,70.6,70.73,70.56,70.7,29300.0,60.7223,60.8341,60.6879,60.8083,29300.0
2013-11-20 11:30:00,70.68,70.72,70.59,70.63,21200.0,60.7911,60.8255,60.7137,60.7481,21200.0
2013-11-20 12:00:00,70.6,70.74,70.6,70.7,26100.0,60.7223,60.8427,60.7223,60.8083,26100.0
2013-11-20 12:30:00,70.7,70.75,70.65,70.7,20000.0,60.8083,60.8513,60.7653,60.8083,20000.0
2013-11-20 13:00:00,70.71,70.76,70.7,70.76,6200.0,60.8169,60.8599,60.8083,60.8599,6200.0
2013-11-20 13:30:00,70.76,70.76,70.69,70.74,26900.0,60.8599,60.8599,60.7997,60.8427,26900.0
2013-11-20 14:00:00,70.71,70.73,70.41,70.63,30300.0,60.8169,60.8341,60.5588,60.7481,30300.0
2013-11-20 14:30:00,70.62,70.63,70.46,70.55,37200.0,60.7395,60.7481,60.6019,60.6793,37200.0
2013-11-20 15:00:00,70.52,70.55,70.14,70.24,66900.0,60.6535,60.6793,60.3266,60.4126,66900.0
2013-11-20 15:30:00,70.21,70.5,70.09,70.44,75200.0,60.3868,60.6363,60.2836,60.5847,75200.0
2013-11-21 09:30:00,70.5,70.82,70.44,70.75,22400.0,60.6363,60.9115,60.5847,60.8513,22400.0
2013-11-21 10:00:00,70.75,70.92,70.73,70.85,30200.0,60.8513,60.9975,60.8341,60.9373,30200.0
2013-11-21 10:30:00,70.85,70.96,70.84,70.93,17600.0,60.9373,61.0319,60.9287,61.0061,17600.0
2013-11-21 11:00:00,70.93,71.06,70.93,71.06,18000.0,61.0061,61.1179,61.0061,61.1179,18000.0
2013-11-21 11:30:00,71.05,71.09,70.95,71.07,11400.0,61.1093,61.1437,61.0233,61.1265,11400.0
2013-11-21 12:00:00,71.09,71.09,70.99,71.05,11300.0,61.1437,61.1437,61.0577,61.1093,11300.0
2013-11-21 12:30:00,71.06,71.08,71.0,71.03,10200.0,61.1179,61.1351,61.0663,61.0921,10200.0
2013-11-21 13:00:00,71.04,71.13,71.01,71.13,3100.0,61.1007,61.1781,61.0749,61.1781,3100.0
2013-11-21 13:30:00,71.12,71.44,71.11,71.41,16000.0,61.1695,61.4447,61.1609,61.4189,16000.0
2013-11-21 14:00:00,71.4,71.41,71.3,71.39,10100.0,61.4103,61.4189,61.3243,61.4017,10100.0
2013-11-21 14:30:00,71.4,71.41,71.34,71.4,51500.0,61.4103,61.4189,61.3587,61.4103,51500.0
2013-11-21 15:00:00,71.41,71.51,71.33,71.47,45300.0,61.4189,61.5049,61.3501,61.4705,45300.0
2013-11-21 15:30:00,71.5,71.55,71.06,71.21,128000.0,61.4963,61.5394,61.1179,61.2469,128000.0
2013-11-22 09:30:00,71.35,71.35,70.82,70.97,24700.0,61.3673,61.3673,60.9115,61.0405,24700.0
2013-11-22 10:00:00,70.94,71.17,70.87,71.15,16200.0,61.0147,61.2125,60.9545,61.1953,16200.0
2013-11-22 10:30:00,71.12,71.48,71.11,71.26,31800.0,61.1695,61.4791,61.1609,61.2899,31800.0
2013-11-22 11:00:00,71.26,71.33,71.16,71.26,11700.0,61.2899,61.3501,61.2039,61.2899,11700.0
2013-11-22 11:30:00,71.22,71.4,71.2,71.4,5800.0,61.2555,61.4103,61.2383,61.4103,5800.0
2013-11-22 12:00:00,71.41,71.49,71.29,71.48,13300.0,61.4189,61.4877,61.3157,61.4791,13300.0
2013-11-22 12:30:00,71.48,71.49,71.37,71.37,8200.0,61.4791,61.4877,61.3845,61.3845,8200.0
2013-11-22 13:00:00,71.38,71.47,71.36,71.47,13800.0,61.3931,61.4705,61.3759,61.4705,13800.0
2013-11-22 13:30:00,71.46,71.46,71.34,71.37,19600.0,61.4619,61.4619,61.3587,61.3845,19600.0
2013-11-22 14:00:00,71.39,71.47,71.37,71.44,9200.0,61.4017,61.4705,61.3845,61.4447,9200.0
2013-11-22 14:30:00,71.46,71.47,71.3,71.3,48400.0,61.4619,61.4705,61.3243,61.3243,48400.0
2013-11-22 15:00:00,71.32,71.58,71.29,71.57,74200.0,61.3415,61.5652,61.3157,61.5566,74200.0
2013-11-22 15:30:00,71.54,71.7,71.49,71.67,69400.0,61.5307,61.6684,61.4877,61.6426,69400.0
2013-11-25 09:30:00,71.87,72.0,71.64,71.65,22900.0,61.8146,61.9264,61.6168,61.6254,22900.0
2013-11-25 10:00:00,71.62,71.64,71.51,71.58,9900.0,61.5996,61.6168,61.5049,61.5652,9900.0
2013-11-25 10:30:00,71.61,71.66,71.54,71.58,11900.0,61.591,61.634,61.5307,61.5652,11900.0
2013-11-25 11:00:00,71.54,71.7,71.53,71.68,8700.0,61.5307,61.6684,61.5221,61.6512,8700.0
2013-11-25 11:30:00,71.67,71.73,71.65,71.68,10500.0,61.6426,61.6942,61.6254,61.6512,10500.0
2013-11-25 12:00:00,71.64,71.72,71.62,71.7,10100.0,61.6168,61.6856,61.5996,61.6684,10100.0
2013-11-25 12:30:00,71.7,71.72,71.59,71.65,11100.0,61.6684,61.6856,61.5738,61.6254,11100.0
2013-11-25 13:00:00,71.64,71.66,71.59,71.65,5100.0,61.6168,61.634,61.5738,61.6254,5100.0
2013-11-25 13:30:00,71.62,71.67,71.58,71.67,6600.0,61.5996,61.6426,61.5652,61.6426,6600.0
2013-11-25 14:00:00,71.66,71.72,71.64,71.65,14600.0,61.634,61.6856,61.6168,61.6254,14600.0
2013-11-25 14:30:00,71.67,71.67,71.6,71.67,11700.0,61.6426,61.6426,61.5824,61.6426,11700.0
2013-11-25 15:00:00,71.65,71.65,71.41,71.48,17600.0,61.6254,61.6254,61.4189,61.4791,17600.0
2013-11-25 15:30:00,71.48,71.55,71.36,71.53,54700.0,61.4791,61.5394,61.3759,61.5221,54700.0
2013-11-26 09:30:00,71.38,71.54,71.13,71.19,19300.0,61.3931,61.5307,61.1781,61.2297,19300.0
2013-11-26 10:00:00,71.2,71.55,71.12,71.49,15500.0,61.2383,61.5394,61.1695,61.4877,15500.0
2013-11-26 10:30:00,71.52,71.53,71.33,71.37,10600.0,61.5135,61.5221,61.3501,61.3845,10600.0
2013-11-26 11:00:00,71.44,71.58,71.34,71.5,18600.0,61.4447,61.5652,61.3587,61.4963,18600.0
2013-11-26 11:30:00,71.46,71.53,71.44,71.5,12400.0,61.4619,61.5221,61.4447,61.4963,12400.0
2013-11-26 12:00:00,71.5,71.58,71.39,71.54,12700.0,61.4963,61.5652,61.4017,61.5307,12700.0
2013-11-26 12:30:00,71.53,71.61,71.53,71.58,7400.0,61.5221,61.591,61.5221,61.5652,7400.0
2013-11-26 13:00:00,71.55,71.59,71.46,71.56,6800.0,61.5394,61.5738,61.4619,61.548,6800.0
2013-11-26 13:30:00,71.53,71.68,71.5,71.67,7800.0,61.5221,61.6512,61.4963,61.6426,7800.0
2013-11-26 14:00:00,71.69,71.72,71.61,71.67,16000.0,61.6598,61.6856,61.591,61.6426,16000.0
2013-11-26 14:30:00,71.69,71.74,71.66,71.7,12500.0,61.6598,61.7028,61.634,61.6684,12500.0
2013-11-26 15:00:00,71.69,71.8,71.65,71.69,25300.0,61.6598,61.7544,61.6254,61.6598,25300.0
2013-11-26 15:30:00,71.72,71.88,71.58,71.67,43300.0,61.6856,61.8232,61.5652,61.6426,43300.0
2013-11-27 09:30:00,71.77,71.78,71.55,71.73,8100.0,61.7286,61.7372,61.5394,61.6942,8100.0
2013-11-27 10:00:00,71.74,71.88,71.68,71.84,6300.0,61.7028,61.8232,61.6512,61.7888,6300.0
2013-11-27 10:30:00,71.78,71.87,71.71,71.84,12000.0,61.7372,61.8146,61.677,61.7888,12000.0
2013-11-27 11:00:00,71.84,71.86,71.7,71.78,9500.0,61.7888,61.806,61.6684,61.7372,9500.0
2013-11-27 11:30:00,71.76,71.84,71.72,71.72,5200.0,61.72,61.7888,61.6856,61.6856,5200.0
2013-11-27 12:00:00,71.71,71.71,71.49,71.51,17600.0,61.677,61.677,61.4877,61.5049,17600.0
2013-11-27 12:30:00,71.49,71.58,71.44,71.44,8500.0,61.4877,61.5652,61.4447,61.4447,8500.0
2013-11-27 13:00:00,71.39,71.46,71.34,71.44,4800.0,61.4017,61.4619,61.3587,61.4447,4800.0
2013-11-27 13:30:00,71.44,71.59,71.44,71.57,6000.0,61.4447,61.5738,61.4447,61.5566,6000.0
2013-11-27 14:00:00,71.57,71.6,71.5,71.54,6000.0,61.5566,61.5824,61.4963,61.5307,6000.0
2013-11-27 14:30:00,71.53,71.78,71.53,71.71,7700.0,61.5221,61.7372,61.5221,61.677,7700.0
2013-11-27 15:00:00,71.69,71.73,71.57,71.66,16700.0,61.6598,61.6942,61.5566,61.634,16700.0
2013-11-27 15:30:00,71.65,71.81,71.64,71.74,29200.0,61.6254,61.763,61.6168,61.7028,29200.0
2013-11-29 09:30:00,71.74,71.74,71.4,71.57,20100.0,61.7028,61.7028,61.4103,61.5566,20100.0
2013-11-29 10:00:00,71.58,71.59,71.43,71.48,6700.0,61.5652,61.5738,61.4361,61.4791,6700.0
2013-11-29 10:30:00,71.47,71.5,71.34,71.43,10100.0,61.4705,61.4963,61.3587,61.4361,10100.0
2013-11-29 11:00:00,71.44,71.49,71.3,71.44,21700.0,61.4447,61.4877,61.3243,61.4447,21700.0
2013-11-29 11:30:00,71.41,71.64,71.4,71.63,9300.0,61.4189,61.6168,61.4103,61.6082,9300.0
2013-11-29 12:00:00,71.62,71.67,71.52,71.61,9500.0,61.5996,61.6426,61.5135,61.591,9500.0
2013-11-29 12:30:00,71.62,71.71,71.25,71.29,37900.0,61.5996,61.677,61.2813,61.3157,37900.0
2013-12-02 09:30:00,71.31,71.8,71.12,71.75,44700.0,61.3329,61.7544,61.1695,61.7114,44700.0
2013-12-02 10:00:00,71.76,72.49,71.67,72.17,58500.0,61.72,62.3478,61.6426,62.0726,58500.0
2013-12-02 10:30:00,72.19,72.49,72.15,72.48,27300.0,62.0898,62.3478,62.0554,62.3392,27300.0
2013-12-02 11:00:00,72.48,72.58,72.44,72.5,16700.0,62.3392,62.4252,62.3048,62.3564,16700.0
2013-12-02 11:30:00,72.52,72.65,72.37,72.62,13200.0,62.3736,62.4854,62.2446,62.4596,13200.0
2013-12-02 12:00:00,72.57,72.61,72.48,72.56,11700.0,62.4166,62.451,62.3392,62.408,11700.0
2013-12-02 12:30:00,72.55,72.55,72.37,72.4,9500.0,62.3994,62.3994,62.2446,62.2704,9500.0
2013-12-02 13:00:00,72.3,72.3,72.08,72.08,7600.0,62.1844,62.1844,61.9952,61.9952,7600.0
2013-12-02 13:30:00,72.08,72.21,72.04,72.2,11000.0,61.9952,62.107,61.9608,62.0984,11000.0
2013-12-02 14:00:00,72.22,72.28,72.0,72.02,13800.0,62.1156,62.1672,61.9264,61.9436,13800.0
2013-12-02 14:30:00,72.05,72.08,71.8,71.87,16100.0,61.9694,61.9952,61.7544,61.8146,16100.0
2013-12-02 15:00:00,71.88,71.93,71.68,71.69,19300.0,61.8232,61.8662,61.6512,61.6598,19300.0
2013-12-02 15:30:00,71.69,71.84,71.64,71.75,79200.0,61.6598,61.7888,61.6168,61.7114,79200.0
2013-12-03 09:30:00,71.42,71.49,71.08,71.33,21700.0,61.4275,61.4877,61.1351,61.3501,21700.0
2013-12-03 10:00:00,71.37,71.48,71.26,71.41,18100.0,61.3845,61.4791,61.2899,61.4189,18100.0
2013-12-03 10:30:00,71.44,71.64,71.41,71.62,25400.0,61.4447,61.6168,61.4189,61.5996,25400.0
2013-12-03 11:00:00,71.62,71.62,71.33,71.36,20000.0,61.5996,61.5996,61.3501,61.3759,20000.0
2013-12-03 11:30:00,71.36,71.42,71.16,71.22,18900.0,61.3759,61.4275,61.2039,61.2555,18900.0
2013-12-03 12:00:00,71.22,71.42,71.16,71.3,13300.0,61.2555,61.4275,61.2039,61.3243,13300.0
2013-12-03 12:30:00,71.29,71.29,71.2,71.24,12200.0,61.3157,61.3157,61.2383,61.2727,12200.0
2013-12-03 13:00:00,71.22,71.25,71.04,71.09,7700.0,61.2555,61.2813,61.1007,61.1437,7700.0
2013-12-03 13:30:00,71.09,71.14,70.98,71.04,15500.0,61.1437,61.1867,61.0491,61.1007,15500.0
2013-12-03 14:00:00,71.0,71.06,70.93,70.97,12300.0,61.0663,61.1179,61.0061,61.0405,12300.0
2013-12-03 14:30:00,70.98,71.18,70.96,71.17,12500.0,61.0491,61.2211,61.0319,61.2125,12500.0
2013-12-03 15:00:00,71.16,71.18,70.89,70.9,35900.0,61.2039,61.2211,60.9717,60.9803,35900.0
2013-12-03 15:30:00,70.89,71.01,70.89,70.9,105600.0,60.9717,61.0749,60.9717,60.9803,105600.0
2013-12-04 09:30:00,70.66,71.26,70.62,70.74,36600.0,60.7739,61.2899,60.7395,60.8427,36600.0
2013-12-04 10:00:00,70.74,71.36,70.74,71.36,26000.0,60.8427,61.3759,60.8427,61.3759,26000.0
2013-12-04 10:30:00,71.34,71.53,71.34,71.5,19700.0,61.3587,61.5221,61.3587,61.4963,19700.0
2013-12-04 11:00:00,71.51,71.62,71.44,71.47,20900.0,61.5049,61.5996,61.4447,61.4705,20900.0
2013-12-04 11:30:00,71.47,71.53,71.35,71.35,19100.0,61.4705,61.5221,61.3673,61.3673,19100.0
2013-12-04 12:00:00,71.35,71.37,70.88,70.88,18100.0,61.3673,61.3845,60.9631,60.9631,18100.0
2013-12-04 12:30:00,70.91,70.99,70.87,70.89,12200.0,60.9889,61.0577,60.9545,60.9717,12200.0
2013-12-04 13:00:00,70.88,70.95,70.44,70.44,27100.0,60.9631,61.0233,60.5847,60.5847,27100.0
2013-12-04 13:30:00,70.42,70.5,70.26,70.45,13000.0,60.5674,60.6363,60.4298,60.5933,13000.0
2013-12-04 14:00:00,70.44,70.7,70.42,70.66,22000.0,60.5847,60.8083,60.5674,60.7739,22000.0
2013-12-04 14:30:00,70.68,70.87,70.68,70.87,17400.0,60.7911,60.9545,60.7911,60.9545,17400.0
2013-12-04 15:00:00,70.88,71.0,70.79,70.99,42200.0,60.9631,61.0663,60.8857,61.0577,42200.0
2013-12-04 15:30:00,70.99,71.21,70.97,71.07,89500.0,61.0577,61.2469,61.0405,61.1265,89500.0
2013-12-05 09:30:00,71.0,71.0,70.69,70.88,18600.0,61.0663,61.0663,60.7997,60.9631,18600.0
2013-12-05 10:00:00,70.85,71.1,70.72,70.84,18900.0,60.9373,61.1523,60.8255,60.9287,18900.0
2013-12-05 10:30:00,70.83,70.93,70.63,70.7,15100.0,60.9201,61.0061,60.7481,60.8083,15100.0
2013-12-05 11:00:00,70.67,70.94,70.61,70.88,13800.0,60.7825,61.0147,60.7309,60.9631,13800.0
2013-12-05 11:30:00,70.83,70.86,70.69,70.76,8800.0,60.9201,60.9459,60.7997,60.8599,8800.0
2013-12-05 12:00:00,70.76,71.05,70.76,70.9,9100.0,60.8599,61.1093,60.8599,60.9803,9100.0
2013-12-05 12:30:00,70.88,71.02,70.8,71.0,9400.0,60.9631,61.0835,60.8943,61.0663,9400.0
2013-12-05 13:00:00,71.02,71.02,70.86,70.86,7000.0,61.0835,61.0835,60.9459,60.9459,7000.0
2013-12-05 13:30:00,70.82,70.97,70.79,70.94,11400.0,60.9115,61.0405,60.8857,61.0147,11400.0
2013-12-05 14:00:00,70.92,71.03,70.82,70.96,13900.0,60.9975,61.0921,60.9115,61.0319,13900.0
2013-12-05 14:30:00,70.97,70.98,70.7,70.76,25500.0,61.0405,61.0491,60.8083,60.8599,25500.0
2013-12-05 15:00:00,70.78,70.81,70.7,70.74,15300.0,60.8771,60.9029,60.8083,60.8427,15300.0
2013-12-05 15:30:00,70.75,70.95,70.74,70.93,50000.0,60.8513,61.0233,60.8427,61.0061,50000.0
2013-12-06 09:30:00,71.67,71.98,71.29,71.46,46700.0,61.6426,61.9092,61.3157,61.4619,46700.0
2013-12-06 10:00:00,71.7,72.05,71.62,71.9,10300.0,61.6684,61.9694,61.5996,61.8404,10300.0
2013-12-06 10:30:00,71.84,71.91,71.71,71.72,11400.0,61.7888,61.849,61.677,61.6856,11400.0
2013-12-06 11:00:00,71.72,71.78,71.69,71.71,58100.0,61.6856,61.7372,61.6598,61.677,58100.0
2013-12-06 11:30:00,71.75,71.81,71.72,71.76,28200.0,61.7114,61.763,61.6856,61.72,28200.0
2013-12-06 12:00:00,71.76,71.76,71.65,71.69,27800.0,61.72,61.72,61.6254,61.6598,27800.0
2013-12-06 12:30:00,71.67,71.81,71.65,71.81,11500.0,61.6426,61.763,61.6254,61.763,11500.0
2013-12-06 13:00:00,71.83,71.96,71.76,71.86,20500.0,61.7802,61.892,61.72,61.806,20500.0
2013-12-06 13:30:00,71.88,71.94,71.77,71.77,21300.0,61.8232,61.8748,61.7286,61.7286,21300.0
2013-12-06 14:00:00,71.78,71.83,71.68,71.69,13300.0,61.7372,61.7802,61.6512,61.6598,13300.0
2013-12-06 14:30:00,71.7,71.73,71.63,71.64,9000.0,61.6684,61.6942,61.6082,61.6168,9000.0
2013-12-06 15:00:00,71.64,71.7,71.62,71.62,19000.0,61.6168,61.6684,61.5996,61.5996,19000.0
2013-12-06 15:30:00,71.65,71.7,71.58,71.65,50100.0,61.6254,61.6684,61.5652,61.6254,50100.0
2013-12-09 09:30:00,71.77,71.92,71.56,71.85,46900.0,61.7286,61.8576,61.548,61.7974,46900.0
2013-12-09 10:00:00,71.92,72.03,71.54,71.54,21300.0,61.8576,61.9522,61.5307,61.5307,21300.0
2013-12-09 10:30:00,71.56,71.61,71.48,71.55,21200.0,61.548,61.591,61.4791,61.5394,21200.0
2013-12-09 11:00:00,71.57,71.64,71.44,71.44,31800.0,61.5566,61.6168,61.4447,61.4447,31800.0
2013-12-09 11:30:00,71.44,71.5,71.43,71.45,20100.0,61.4447,61.4963,61.4361,61.4533,20100.0
2013-12-09 12:00:00,71.45,71.46,71.37,71.37,13500.0,61.4533,61.4619,61.3845,61.3845,13500.0
2013-12-09 12:30:00,71.36,71.45,71.34,71.44,22900.0,61.3759,61.4533,61.3587,61.4447,22900.0
2013-12-09 13:00:00,71.44,71.57,71.38,71.57,21700.0,61.4447,61.5566,61.3931,61.5566,21700.0
2013-12-09 13:30:00,71.6,71.62,71.5,71.56,35200.0,61.5824,61.5996,61.4963,61.548,35200.0
2013-12-09 14:00:00,71.57,71.69,71.56,71.69,30700.0,61.5566,61.6598,61.548,61.6598,30700.0
2013-12-09 14:30:00,71.69,71.75,71.63,71.68,20200.0,61.6598,61.7114,61.6082,61.6512,20200.0
2013-12-09 15:00:00,71.67,71.71,71.6,71.62,24000.0,61.6426,61.677,61.5824,61.5996,24000.0
2013-12-09 15:30:00,71.62,71.71,71.56,71.58,106000.0,61.5996,61.677,61.548,61.5652,106000.0
2013-12-10 09:30:00,71.36,71.82,71.36,71.8,19700.0,61.3759,61.7716,61.3759,61.7544,19700.0
2013-12-10 10:00:00,71.81,72.18,71.81,72.01,45100.0,61.763,62.0812,61.763,61.935,45100.0
2013-12-10 10:30:00,72.01,72.13,71.94,72.01,28800.0,61.935,62.0382,61.8748,61.935,28800.0
2013-12-10 11:00:00,71.98,72.06,71.84,71.87,31800.0,61.9092,61.978,61.7888,61.8146,31800.0
2013-12-10 11:30:00,71.88,71.99,71.85,71.97,35200.0,61.8232,61.9178,61.7974,61.9006,35200.0
2013-12-10 12:00:00,71.96,72.11,71.91,71.98,72800.0,61.892,62.021,61.849,61.9092,72800.0
2013-12-10 12:30:00,72.0,72.02,71.88,71.97,25600.0,61.9264,61.9436,61.8232,61.9006,25600.0
2013-12-10 13:00:00,71.97,72.15,71.95,72.06,14700.0,61.9006,62.0554,61.8834,61.978,14700.0
2013-12-10 13:30:00,72.06,72.11,71.9,71.95,15800.0,61.978,62.021,61.8404,61.8834,15800.0
2013-12-10 14:00:00,71.97,72.01,71.86,71.92,26200.0,61.9006,61.935,61.806,61.8576,26200.0
2013-12-10 14:30:00,71.92,71.97,71.86,71.96,19300.0,61.8576,61.9006,61.806,61.892,19300.0
2013-12-10 15:00:00,71.97,72.03,71.87,71.92,43600.0,61.9006,61.9522,61.8146,61.8576,43600.0
2013-12-10 15:30:00,71.89,71.95,71.81,71.83,54600.0,61.8318,61.8834,61.763,61.7802,54600.0
2013-12-11 09:30:00,71.79,72.0,71.19,71.28,22700.0,61.7458,61.9264,61.2297,61.3071,22700.0
2013-12-11 10:00:00,71.27,71.33,70.98,70.98,25700.0,61.2985,61.3501,61.0491,61.0491,25700.0
2013-12-11 10:30:00,70.95,71.21,70.91,71.13,25100.0,61.0233,61.2469,60.9889,61.1781,25100.0
2013-12-11 11:00:00,71.1,71.18,70.8,70.8,22200.0,61.1523,61.2211,60.8943,60.8943,22200.0
2013-12-11 11:30:00,70.8,70.81,70.55,70.64,20600.0,60.8943,60.9029,60.6793,60.7567,20600.0
2013-12-11 12:00:00,70.67,70.67,70.02,70.06,59700.0,60.7825,60.7825,60.2234,60.2578,59700.0
2013-12-11 12:30:00,70.04,70.11,69.97,70.01,55000.0,60.2406,60.3008,60.1804,60.2148,55000.0
2013-12-11 13:00:00,70.01,70.12,69.97,69.97,37300.0,60.2148,60.3094,60.1804,60.1804,37300.0
2013-12-11 13:30:00,69.97,70.35,69.97,70.29,22300.0,60.1804,60.5072,60.1804,60.4556,22300.0
2013-12-11 14:00:00,70.3,70.3,70.06,70.11,25600.0,60.4642,60.4642,60.2578,60.3008,25600.0
2013-12-11 14:30:00,70.11,70.13,69.86,69.93,59500.0,60.3008,60.318,60.0858,60.146,59500.0
2013-12-11 15:00:00,69.93,70.03,69.9,69.96,53900.0,60.146,60.232,60.1202,60.1718,53900.0
2013-12-11 15:30:00,69.95,69.99,69.8,69.84,143600.0,60.1632,60.1976,60.0342,60.0686,143600.0
2013-12-12 09:30:00,69.89,70.25,69.87,69.99,33900.0,60.1116,60.4212,60.0944,60.1976,33900.0
2013-12-12 10:00:00,69.96,70.06,69.77,69.92,41900.0,60.1718,60.2578,60.0084,60.1374,41900.0
2013-12-12 10:30:00,69.88,69.98,69.78,69.93,25700.0,60.103,60.189,60.017,60.146,25700.0
2013-12-12 11:00:00,69.91,70.09,69.87,69.89,29400.0,60.1288,60.2836,60.0944,60.1116,29400.0
2013-12-12 11:30:00,69.88,70.13,69.87,70.04,31600.0,60.103,60.318,60.0944,60.2406,31600.0
2013-12-12 12:00:00,70.03,70.05,69.76,69.85,22500.0,60.232,60.2492,59.9998,60.0772,22500.0
2013-12-12 12:30:00,69.88,69.93,69.82,69.86,14500.0,60.103,60.146,60.0514,60.0858,14500.0
2013-12-12 13:00:00,69.88,69.98,69.88,69.95,17800.0,60.103,60.189,60.103,60.1632,17800.0
2013-12-12 13:30:00,69.93,70.01,69.92,70.01,21000.0,60.146,60.2148,60.1374,60.2148,21000.0
2013-12-12 14:00:00,70.01,70.04,69.94,70.0,40000.0,60.2148,60.2406,60.1546,60.2062,40000.0
2013-12-12 14:30:00,70.01,70.16,69.93,70.14,30700.0,60.2148,60.3438,60.146,60.3266,30700.0
2013-12-12 15:00:00,70.13,70.15,70.0,70.09,41400.0,60.318,60.3352,60.2062,60.2836,41400.0
2013-12-12 15:30:00,70.1,70.15,69.87,69.96,154900.0,60.2922,60.3352,60.0944,60.1718,154900.0
2013-12-13 09:30:00,70.28,70.6,70.02,70.05,45500.0,60.447,60.7223,60.2234,60.2492,45500.0
2013-12-13 10:00:00,70.04,70.29,70.04,70.21,20900.0,60.2406,60.4556,60.2406,60.3868,20900.0
2013-12-13 10:30:00,70.27,70.34,70.07,70.1,18400.0,60.4384,60.4986,60.2664,60.2922,18400.0
2013-12-13 11:00:00,70.06,70.25,70.01,70.03,24100.0,60.2578,60.4212,60.2148,60.232,24100.0
2013-12-13 11:30:00,69.99,70.02,69.8,69.82,38100.0,60.1976,60.2234,60.0342,60.0514,38100.0
2013-12-13 12:00:00,69.83,70.08,69.83,70.08,25500.0,60.06,60.275,60.06,60.275,25500.0
2013-12-13 12:30:00,70.08,70.17,69.99,70.11,21100.0,60.275,60.3524,60.1976,60.3008,21100.0
2013-12-13 13:00:00,70.16,70.23,70.08,70.14,22500.0,60.3438,60.404,60.275,60.3266,22500.0
2013-12-13 13:30:00,70.12,70.27,70.05,70.16,12800.0,60.3094,60.4384,60.2492,60.3438,12800.0
2013-12-13 14:00:00,70.16,70.16,69.82,69.89,17300.0,60.3438,60.3438,60.0514,60.1116,17300.0
2013-12-13 14:30:00,69.93,70.2,69.92,70.2,18600.0,60.146,60.3782,60.1374,60.3782,18600.0
2013-12-13 15:00:00,70.23,70.27,70.14,70.14,36900.0,60.404,60.4384,60.3266,60.3266,36900.0
2013-12-13 15:30:00,70.13,70.15,70.02,70.1,99700.0,60.318,60.3352,60.2234,60.2922,99700.0
2013-12-16 09:30:00,70.58,71.16,70.03,70.92,45500.0,60.7051,61.2039,60.232,60.9975,45500.0
2013-12-16 10:00:00,70.94,71.0,70.83,70.88,35800.0,61.0147,61.0663,60.9201,60.9631,35800.0
2013-12-16 10:30:00,70.87,70.94,70.78,70.79,24800.0,60.9545,61.0147,60.8771,60.8857,24800.0
2013-12-16 11:00:00,70.81,70.86,70.62,70.68,35600.0,60.9029,60.9459,60.7395,60.7911,35600.0
2013-12-16 11:30:00,70.7,70.85,70.62,70.81,24000.0,60.8083,60.9373,60.7395,60.9029,24000.0
2013-12-16 12:00:00,70.84,70.85,70.62,70.69,32400.0,60.9287,60.9373,60.7395,60.7997,32400.0
2013-12-16 12:30:00,70.72,70.79,70.63,70.77,45500.0,60.8255,60.8857,60.7481,60.8685,45500.0
2013-12-16 13:00:00,70.79,70.79,70.65,70.79,17200.0,60.8857,60.8857,60.7653,60.8857,17200.0
2013-12-16 13:30:00,70.8,70.96,70.78,70.89,34400.0,60.8943,61.0319,60.8771,60.9717,34400.0
2013-12-16 14:00:00,70.86,71.02,70.86,71.01,42800.0,60.9459,61.0835,60.9459,61.0749,42800.0
2013-12-16 14:30:00,71.01,71.15,70.96,71.15,31200.0,61.0749,61.1953,61.0319,61.1953,31200.0
2013-12-16 15:00:00,71.15,71.18,71.0,71.08,44600.0,61.1953,61.2211,61.0663,61.1351,44600.0
2013-12-16 15:30:00,71.06,71.1,70.83,70.9,86500.0,61.1179,61.1523,60.9201,60.9803,86500.0
2013-12-17 09:30:00,71.04,71.29,70.74,71.06,20200.0,61.1007,61.3157,60.8427,61.1179,20200.0
2013-12-17 10:00:00,71.08,71.25,70.99,71.02,46900.0,61.1351,61.2813,61.0577,61.0835,46900.0
2013-12-17 10:30:00,71.02,71.14,70.78,70.86,29100.0,61.0835,61.1867,60.8771,60.9459,29100.0
2013-12-17 11:00:00,70.82,70.87,70.71,70.72,19600.0,60.9115,60.9545,60.8169,60.8255,19600.0
2013-12-17 11:30:00,70.74,70.9,70.74,70.8,24100.0,60.8427,60.9803,60.8427,60.8943,24100.0
2013-12-17 12:00:00,70.8,70.96,70.8,70.91,23900.0,60.8943,61.0319,60.8943,60.9889,23900.0
2013-12-17 12:30:00,70.93,71.16,70.87,71.1,22800.0,61.0061,61.2039,60.9545,61.1523,22800.0
2013-12-17 13:00:00,71.09,71.19,71.06,71.14,25300.0,61.1437,61.2297,61.1179,61.1867,25300.0
2013-12-17 13:30:00,71.13,71.16,70.93,71.03,19900.0,61.1781,61.2039,61.0061,61.0921,19900.0
2013-12-17 14:00:00,71.04,71.2,71.01,71.11,24000.0,61.1007,61.2383,61.0749,61.1609,24000.0
2013-12-17 14:30:00,71.14,71.16,71.06,71.14,15100.0,61.1867,61.2039,61.1179,61.1867,15100.0
2013-12-17 15:00:00,71.14,71.2,71.03,71.05,46200.0,61.1867,61.2383,61.0921,61.1093,46200.0
2013-12-17 15:30:00,71.04,71.06,70.81,70.84,130900.0,61.1007,61.1179,60.9029,60.9287,130900.0
2013-12-18 09:30:00,71.04,71.23,70.62,70.94,18400.0,61.1007,61.2641,60.7395,61.0147,18400.0
2013-12-18 10:00:00,70.98,71.13,70.85,71.02,16800.0,61.0491,61.1781,60.9373,61.0835,16800.0
2013-12-18 10:30:00,71.07,71.17,70.84,70.94,11800.0,61.1265,61.2125,60.9287,61.0147,11800.0
2013-12-18 11:00:00,70.96,71.01,70.87,70.92,26600.0,61.0319,61.0749,60.9545,60.9975,26600.0
2013-12-18 11:30:00,70.95,70.98,70.67,70.8,14900.0,61.0233,61.0491,60.7825,60.8943,14900.0
2013-12-18 12:00:00,70.81,71.01,70.74,70.98,13300.0,60.9029,61.0749,60.8427,61.0491,13300.0
2013-12-18 12:30:00,71.0,71.02,70.9,70.94,14700.0,61.0663,61.0835,60.9803,61.0147,14700.0
2013-12-18 13:00:00,70.93,70.95,70.73,70.86,19100.0,61.0061,61.0233,60.8341,60.9459,19100.0
2013-12-18 13:30:00,70.88,71.0,70.81,70.94,21700.0,60.9631,61.0663,60.9029,61.0147,21700.0
2013-12-18 14:00:00,70.88,71.68,70.41,71.3,53100.0,60.9631,61.6512,60.5588,61.3243,53100.0
2013-12-18 14:30:00,71.31,71.58,71.23,71.39,53500.0,61.3329,61.5652,61.2641,61.4017,53500.0
2013-12-18 15:00:00,71.39,71.59,71.31,71.49,63300.0,61.4017,61.5738,61.3329,61.4877,63300.0
2013-12-18 15:30:00,71.5,71.97,71.5,71.92,164700.0,61.4963,61.9006,61.4963,61.8576,164700.0
2013-12-19 09:30:00,71.78,71.87,71.36,71.51,38300.0,61.7372,61.8146,61.3759,61.5049,38300.0
2013-12-19 10:00:00,71.52,71.56,71.17,71.43,52100.0,61.5135,61.548,61.2125,61.4361,52100.0
2013-12-19 10:30:00,71.37,71.43,71.23,71.24,33100.0,61.3845,61.4361,61.2641,61.2727,33100.0
2013-12-19 11:00:00,71.26,71.34,71.19,71.24,27600.0,61.2899,61.3587,61.2297,61.2727,27600.0
2013-12-19 11:30:00,71.24,71.3,71.19,71.19,16900.0,61.2727,61.3243,61.2297,61.2297,16900.0
2013-12-19 12:00:00,71.17,71.18,71.02,71.15,34400.0,61.2125,61.2211,61.0835,61.1953,34400.0
2013-12-19 12:30:00,71.15,71.27,71.12,71.23,27500.0,61.1953,61.2985,61.1695,61.2641,27500.0
2013-12-19 13:00:00,71.19,71.42,71.16,71.39,35300.0,61.2297,61.4275,61.2039,61.4017,35300.0
2013-12-19 13:30:00,71.38,71.53,71.34,71.51,23100.0,61.3931,61.5221,61.3587,61.5049,23100.0
2013-12-19 14:00:00,71.5,71.59,71.49,71.54,27800.0,61.4963,61.5738,61.4877,61.5307,27800.0
2013-12-19 14:30:00,71.49,71.59,71.44,71.57,18600.0,61.4877,61.5738,61.4447,61.5566,18600.0
2013-12-19 15:00:00,71.58,71.77,71.55,71.69,34000.0,61.5652,61.7286,61.5394,61.6598,34000.0
2013-12-19 15:30:00,71.68,71.78,71.61,71.63,99000.0,61.6512,61.7372,61.591,61.6082,99000.0
2013-12-20 09:30:00,71.43,71.71,71.32,71.68,120300.0,61.4361,61.677,61.3415,61.6512,120300.0
2013-12-20 10:00:00,71.63,71.92,71.62,71.8,42300.0,61.6082,61.8576,61.5996,61.7544,42300.0
2013-12-20 10:30:00,71.8,72.01,71.75,71.86,30400.0,61.7544,61.935,61.7114,61.806,30400.0
2013-12-20 11:00:00,71.84,72.11,71.8,72.06,30200.0,61.7888,62.021,61.7544,61.978,30200.0
2013-12-20 11:30:00,72.05,72.25,71.98,72.21,46900.0,61.9694,62.1414,61.9092,62.107,46900.0
2013-12-20 12:00:00,72.23,72.27,72.09,72.15,21300.0,62.1242,62.1586,62.0038,62.0554,21300.0
2013-12-20 12:30:00,72.15,72.33,72.07,72.3,21600.0,62.0554,62.2102,61.9866,62.1844,21600.0
2013-12-20 13:00:00,72.27,72.34,72.17,72.17,22400.0,62.1586,62.2188,62.0726,62.0726,22400.0
2013-12-20 13:30:00,72.18,72.32,72.15,72.3,28700.0,62.0812,62.2016,62.0554,62.1844,28700.0
2013-12-20 14:00:00,72.31,72.36,72.24,72.29,45700.0,62.193,62.236,62.1328,62.1758,45700.0
2013-12-20 14:30:00,72.31,72.42,72.26,72.35,24100.0,62.193,62.2876,62.15,62.2274,24100.0
2013-12-20 15:00:00,72.35,72.45,72.32,72.41,34500.0,62.2274,62.3134,62.2016,62.279,34500.0
2013-12-20 15:30:00,72.4,72.54,72.31,72.53,151000.0,62.2704,62.3908,62.193,62.3822,151000.0
2013-12-23 09:30:00,72.98,72.99,72.63,72.63,25500.0,62.7693,62.7779,62.4682,62.4682,25500.0
2013-12-23 10:00:00,72.67,73.04,72.63,72.91,21500.0,62.5026,62.8209,62.4682,62.7091,21500.0
2013-12-23 10:30:00,72.9,72.97,72.73,72.78,22200.0,62.7005,62.7607,62.5543,62.5973,22200.0
2013-12-23 11:00:00,72.78,72.96,72.77,72.9,21300.0,62.5973,62.7521,62.5887,62.7005,21300.0
2013-12-23 11:30:00,72.9,73.02,72.82,72.89,10400.0,62.7005,62.8037,62.6317,62.6919,10400.0
2013-12-23 12:00:00,72.9,73.0,72.85,72.85,22400.0,62.7005,62.7865,62.6575,62.6575,22400.0
2013-12-23 12:30:00,72.83,72.85,72.72,72.74,19000.0,62.6403,62.6575,62.5457,62.5629,19000.0
2013-12-23 13:00:00,72.72,72.8,72.67,72.71,20600.0,62.5457,62.6145,62.5026,62.5371,20600.0
2013-12-23 13:30:00,72.73,72.76,72.57,72.67,19500.0,62.5543,62.5801,62.4166,62.5026,19500.0
2013-12-23 14:00:00,72.66,72.74,72.63,72.65,28400.0,62.494,62.5629,62.4682,62.4854,28400.0
2013-12-23 14:30:00,72.67,72.76,72.65,72.76,22200.0,62.5026,62.5801,62.4854,62.5801,22200.0
2013-12-23 15:00:00,72.76,72.76,72.64,72.72,55300.0,62.5801,62.5801,62.4768,62.5457,55300.0
2013-12-23 15:30:00,72.73,72.96,72.73,72.96,111500.0,62.5543,62.7521,62.5543,62.7521,111500.0
2013-12-24 09:30:00,72.93,73.2,72.93,73.01,28400.0,62.7263,62.9585,62.7263,62.7951,28400.0
2013-12-24 10:00:00,72.99,73.07,72.98,73.05,24900.0,62.7779,62.8467,62.7693,62.8295,24900.0
2013-12-24 10:30:00,73.05,73.08,72.94,73.0,27900.0,62.8295,62.8553,62.7349,62.7865,27900.0
2013-12-24 11:00:00,72.97,73.06,72.9,72.97,21200.0,62.7607,62.8381,62.7005,62.7607,21200.0
2013-12-24 11:30:00,73.0,73.0,72.86,72.9,27500.0,62.7865,62.7865,62.6661,62.7005,27500.0
2013-12-24 12:00:00,72.88,72.94,72.81,72.93,32800.0,62.6833,62.7349,62.6231,62.7263,32800.0
2013-12-24 12:30:00,72.92,73.12,72.91,73.12,26900.0,62.7177,62.8897,62.7091,62.8897,26900.0
2013-12-26 09:30:00,73.24,73.68,72.22,73.35,25300.0,62.9929,63.3713,62.1156,63.0875,25300.0
2013-12-26 10:00:00,73.41,73.79,73.41,73.74,14000.0,63.1391,63.4659,63.1391,63.4229,14000.0
2013-12-26 10:30:00,73.69,73.74,73.53,73.67,34200.0,63.3799,63.4229,63.2423,63.3627,34200.0
2013-12-26 11:00:00,73.67,73.7,73.6,73.66,17700.0,63.3627,63.3885,63.3025,63.3541,17700.0
2013-12-26 11:30:00,73.67,73.74,73.62,73.68,13400.0,63.3627,63.4229,63.3197,63.3713,13400.0
2013-12-26 12:00:00,73.69,73.7,73.6,73.69,15700.0,63.3799,63.3885,63.3025,63.3799,15700.0
2013-12-26 12:30:00,73.72,73.76,73.65,73.74,10500.0,63.4057,63.4401,63.3455,63.4229,10500.0
2013-12-26 13:00:00,73.74,73.79,73.71,73.79,10300.0,63.4229,63.4659,63.3971,63.4659,10300.0
2013-12-26 13:30:00,73.8,73.8,73.71,73.76,10800.0,63.4745,63.4745,63.3971,63.4401,10800.0
2013-12-26 14:00:00,73.79,73.79,73.59,73.65,14900.0,63.4659,63.4659,63.2939,63.3455,14900.0
2013-12-26 14:30:00,73.65,73.67,73.53,73.61,14900.0,63.3455,63.3627,63.2423,63.3111,14900.0
2013-12-26 15:00:00,73.6,73.68,73.59,73.64,14700.0,63.3025,63.3713,63.2939,63.3369,14700.0
2013-12-26 15:30:00,73.65,73.79,73.57,73.6,55500.0,63.3455,63.4659,63.2767,63.3025,55500.0
2013-12-27 09:30:00,73.85,73.91,73.63,73.89,18500.0,63.5176,63.5692,63.3283,63.552,18500.0
2013-12-27 10:00:00,73.86,73.99,73.69,73.69,19200.0,63.5262,63.638,63.3799,63.3799,19200.0
2013-12-27 10:30:00,73.78,73.79,73.55,73.63,12200.0,63.4573,63.4659,63.2595,63.3283,12200.0
2013-12-27 11:00:00,73.61,73.74,73.55,73.68,13700.0,63.3111,63.4229,63.2595,63.3713,13700.0
2013-12-27 11:30:00,73.7,73.77,73.62,73.71,10400.0,63.3885,63.4487,63.3197,63.3971,10400.0
2013-12-27 12:00:00,73.74,73.75,73.63,73.63,9300.0,63.4229,63.4315,63.3283,63.3283,9300.0
2013-12-27 12:30:00,73.62,73.64,73.47,73.52,8500.0,63.3197,63.3369,63.1907,63.2337,8500.0
2013-12-27 13:00:00,73.52,73.53,73.39,73.44,11900.0,63.2337,63.2423,63.1219,63.1649,11900.0
2013-12-27 13:30:00,73.43,73.51,73.36,73.5,11200.0,63.1563,63.2251,63.0961,63.2165,11200.0
2013-12-27 14:00:00,73.49,73.57,73.4,73.54,14700.0,63.2079,63.2767,63.1305,63.2509,14700.0
2013-12-27 14:30:00,73.55,73.59,73.5,73.58,15900.0,63.2595,63.2939,63.2165,63.2853,15900.0
2013-12-27 15:00:00,73.58,73.62,73.5,73.62,18700.0,63.2853,63.3197,63.2165,63.3197,18700.0
2013-12-27 15:30:00,73.62,73.63,73.5,73.53,37200.0,63.3197,63.3283,63.2165,63.2423,37200.0
2013-12-30 09:30:00,73.51,73.81,73.46,73.64,17100.0,63.2251,63.4832,63.1821,63.3369,17100.0
2013-12-30 10:00:00,73.64,73.76,73.57,73.57,14100.0,63.3369,63.4401,63.2767,63.2767,14100.0
2013-12-30 10:30:00,73.56,73.67,73.37,73.44,26100.0,63.2681,63.3627,63.1047,63.1649,26100.0
2013-12-30 11:00:00,73.39,73.47,73.35,73.4,22400.0,63.1219,63.1907,63.0875,63.1305,22400.0
2013-12-30 11:30:00,73.38,73.56,73.28,73.45,21400.0,63.1133,63.2681,63.0273,63.1735,21400.0
2013-12-30 12:00:00,73.45,73.5,73.39,73.43,20100.0,63.1735,63.2165,63.1219,63.1563,20100.0
2013-12-30 12:30:00,73.4,73.47,73.34,73.42,13800.0,63.1305,63.1907,63.0789,63.1477,13800.0
2013-12-30 13:00:00,73.42,73.43,73.33,73.36,13700.0,63.1477,63.1563,63.0703,63.0961,13700.0
2013-12-30 13:30:00,73.35,73.38,73.26,73.35,20800.0,63.0875,63.1133,63.0101,63.0875,20800.0
2013-12-30 14:00:00,73.3,73.44,73.3,73.4,14900.0,63.0445,63.1649,63.0445,63.1305,14900.0
2013-12-30 14:30:00,73.38,73.47,73.37,73.41,17900.0,63.1133,63.1907,63.1047,63.1391,17900.0
2013-12-30 15:00:00,73.44,73.47,73.33,73.33,15700.0,63.1649,63.1907,63.0703,63.0703,15700.0
2013-12-30 15:30:00,73.33,73.46,73.33,73.44,43300.0,63.0703,63.1821,63.0703,63.1649,43300.0
2013-12-31 09:30:00,73.79,74.04,73.53,74.0,24700.0,63.4659,63.681,63.2423,63.6466,24700.0
2013-12-31 10:00:00,74.03,74.09,73.57,73.69,14400.0,63.6724,63.724,63.2767,63.3799,14400.0
2013-12-31 10:30:00,73.7,73.82,73.64,73.82,14000.0,63.3885,63.4918,63.3369,63.4918,14000.0
2013-12-31 11:00:00,73.82,73.92,73.78,73.89,19100.0,63.4918,63.5778,63.4573,63.552,19100.0
2013-12-31 11:30:00,73.85,73.89,73.75,73.77,11700.0,63.5176,63.552,63.4315,63.4487,11700.0
2013-12-31 12:00:00,73.77,73.85,73.72,73.78,15600.0,63.4487,63.5176,63.4057,63.4573,15600.0
2013-12-31 12:30:00,73.8,73.88,73.79,73.79,20400.0,63.4745,63.5434,63.4659,63.4659,20400.0
2013-12-31 13:00:00,73.81,73.89,73.79,73.89,12900.0,63.4832,63.552,63.4659,63.552,12900.0
2013-12-31 13:30:00,73.89,73.9,73.81,73.85,17100.0,63.552,63.5606,63.4832,63.5176,17100.0
2013-12-31 14:00:00,73.86,73.9,73.8,73.83,27900.0,63.5262,63.5606,63.4745,63.5004,27900.0
2013-12-31 14:30:00,73.83,73.85,73.66,73.68,18300.0,63.5004,63.5176,63.3541,63.3713,18300.0
2013-12-31 15:00:00,73.71,73.83,73.66,73.83,24300.0,63.3971,63.5004,63.3541,63.5004,24300.0
2013-12-31 15:30:00,73.82,73.95,73.78,73.85,86200.0,63.4918,63.6036,63.4573,63.5176,86200.0
2014-01-02 09:30:00,73.58,73.75,72.92,73.28,36500.0,63.2853,63.4315,62.7177,63.0273,36500.0
2014-01-02 10:00:00,73.18,73.37,72.96,73.18,22900.0,62.9413,63.1047,62.7521,62.9413,22900.0
2014-01-02 10:30:00,73.18,73.28,73.04,73.04,35900.0,62.9413,63.0273,62.8209,62.8209,35900.0
2014-01-02 11:00:00,73.07,73.15,73.0,73.05,22300.0,62.8467,62.9155,62.7865,62.8295,22300.0
2014-01-02 11:30:00,73.05,73.06,72.61,72.64,22500.0,62.8295,62.8381,62.451,62.4768,22500.0
2014-01-02 12:00:00,72.66,72.78,72.64,72.65,14100.0,62.494,62.5973,62.4768,62.4854,14100.0
2014-01-02 12:30:00,72.64,72.73,72.59,72.66,15700.0,62.4768,62.5543,62.4338,62.494,15700.0
2014-01-02 13:00:00,72.66,72.68,72.48,72.52,16000.0,62.494,62.5113,62.3392,62.3736,16000.0
2014-01-02 13:30:00,72.53,72.59,72.43,72.59,17000.0,62.3822,62.4338,62.2962,62.4338,17000.0
2014-01-02 14:00:00,72.58,72.74,72.46,72.56,23100.0,62.4252,62.5629,62.322,62.408,23100.0
2014-01-02 14:30:00,72.56,72.62,72.51,72.53,26900.0,62.408,62.4596,62.365,62.3822,26900.0
2014-01-02 15:00:00,72.54,72.67,72.49,72.58,37400.0,62.3908,62.5026,62.3478,62.4252,37400.0
2014-01-02 15:30:00,72.55,72.68,72.41,72.68,90900.0,62.3994,62.5113,62.279,62.5113,90900.0
2014-01-03 09:30:00,72.62,73.2,72.62,73.13,17900.0,62.4596,62.9585,62.4596,62.8983,17900.0
2014-01-03 10:00:00,73.13,73.14,73.0,73.12,13400.0,62.8983,62.9069,62.7865,62.8897,13400.0
2014-01-03 10:30:00,73.07,73.25,73.07,73.1,17600.0,62.8467,63.0015,62.8467,62.8725,17600.0
2014-01-03 11:00:00,73.15,73.3,73.0,73.02,13200.0,62.9155,63.0445,62.7865,62.8037,13200.0
2014-01-03 11:30:00,73.02,73.07,72.82,72.86,8900.0,62.8037,62.8467,62.6317,62.6661,8900.0
2014-01-03 12:00:00,72.9,73.15,72.8,73.15,16600.0,62.7005,62.9155,62.6145,62.9155,16600.0
2014-01-03 12:30:00,73.14,73.19,73.04,73.09,8400.0,62.9069,62.9499,62.8209,62.8639,8400.0
2014-01-03 13:00:00,73.05,73.15,73.02,73.07,5700.0,62.8295,62.9155,62.8037,62.8467,5700.0
2014-01-03 13:30:00,73.11,73.12,72.91,73.01,10000.0,62.8811,62.8897,62.7091,62.7951,10000.0
2014-01-03 14:00:00,73.0,73.03,72.89,72.95,13300.0,62.7865,62.8123,62.6919,62.7435,13300.0
2014-01-03 14:30:00,72.92,73.18,72.91,73.13,18800.0,62.7177,62.9413,62.7091,62.8983,18800.0
2014-01-03 15:00:00,73.15,73.35,73.11,73.31,21500.0,62.9155,63.0875,62.8811,63.0531,21500.0
2014-01-03 15:30:00,73.31,73.35,73.05,73.15,53600.0,63.0531,63.0875,62.8295,62.9155,53600.0
2014-01-06 09:30:00,73.41,73.68,72.9,73.12,11200.0,63.1391,63.3713,62.7005,62.8897,11200.0
2014-01-06 10:00:00,73.03,73.11,72.85,72.93,8500.0,62.8123,62.8811,62.6575,62.7263,8500.0
2014-01-06 10:30:00,73.02,73.02,72.72,72.74,6700.0,62.8037,62.8037,62.5457,62.5629,6700.0
2014-01-06 11:00:00,72.73,72.81,72.58,72.64,10600.0,62.5543,62.6231,62.4252,62.4768,10600.0
2014-01-06 11:30:00,72.62,72.68,72.47,72.67,14700.0,62.4596,62.5113,62.3306,62.5026,14700.0
2014-01-06 12:00:00,72.68,72.81,72.63,72.74,9800.0,62.5113,62.6231,62.4682,62.5629,9800.0
2014-01-06 12:30:00,72.68,72.76,72.58,72.69,10400.0,62.5113,62.5801,62.4252,62.5199,10400.0
2014-01-06 13:00:00,72.68,72.69,72.51,72.59,12200.0,62.5113,62.5199,62.365,62.4338,12200.0
2014-01-06 13:30:00,72.61,72.94,72.58,72.93,16700.0,62.451,62.7349,62.4252,62.7263,16700.0
2014-01-06 14:00:00,72.92,72.94,72.78,72.82,16900.0,62.7177,62.7349,62.5973,62.6317,16900.0
2014-01-06 14:30:00,72.82,73.02,72.82,72.96,16000.0,62.6317,62.8037,62.6317,62.7521,16000.0
2014-01-06 15:00:00,72.98,72.98,72.89,72.93,26600.0,62.7693,62.7693,62.6919,62.7263,26600.0
2014-01-06 15:30:00,72.92,72.92,72.66,72.67,42300.0,62.7177,62.7177,62.494,62.5026,42300.0
2014-01-07 09:30:00,72.78,73.11,72.33,72.93,17300.0,62.5973,62.8811,62.2102,62.7263,17300.0
2014-01-07 10:00:00,72.98,73.13,72.92,72.96,24300.0,62.7693,62.8983,62.7177,62.7521,24300.0
2014-01-07 10:30:00,72.97,73.22,72.95,73.17,12600.0,62.7607,62.9757,62.7435,62.9327,12600.0
2014-01-07 11:00:00,73.15,73.24,73.11,73.21,8300.0,62.9155,62.9929,62.8811,62.9671,8300.0
2014-01-07 11:30:00,73.19,73.29,73.11,73.11,6200.0,62.9499,63.0359,62.8811,62.8811,6200.0
2014-01-07 12:00:00,73.12,73.12,72.98,73.03,5900.0,62.8897,62.8897,62.7693,62.8123,5900.0
2014-01-07 12:30:00,73.04,73.13,73.03,73.09,3700.0,62.8209,62.8983,62.8123,62.8639,3700.0
2014-01-07 13:00:00,73.1,73.11,73.0,73.0,5800.0,62.8725,62.8811,62.7865,62.7865,5800.0
2014-01-07 13:30:00,73.0,73.1,72.9,72.9,4700.0,62.7865,62.8725,62.7005,62.7005,4700.0
2014-01-07 14:00:00,72.88,72.94,72.74,72.94,8200.0,62.6833,62.7349,62.5629,62.7349,8200.0
2014-01-07 14:30:00,72.97,73.08,72.94,73.0,9300.0,62.7607,62.8553,62.7349,62.7865,9300.0
2014-01-07 15:00:00,73.05,73.17,73.03,73.08,16700.0,62.8295,62.9327,62.8123,62.8553,16700.0
2014-01-07 15:30:00,73.05,73.17,73.0,73.02,39400.0,62.8295,62.9327,62.7865,62.8037,39400.0
2014-01-08 09:30:00,73.03,73.21,72.52,72.56,13700.0,62.8123,62.9671,62.3736,62.408,13700.0
2014-01-08 10:00:00,72.56,72.87,72.53,72.7,39400.0,62.408,62.6747,62.3822,62.5285,39400.0
2014-01-08 10:30:00,72.76,72.83,72.69,72.75,31400.0,62.5801,62.6403,62.5199,62.5715,31400.0
2014-01-08 11:00:00,72.76,72.91,72.69,72.91,9100.0,62.5801,62.7091,62.5199,62.7091,9100.0
2014-01-08 11:30:00,72.94,73.3,72.94,73.15,12900.0,62.7349,63.0445,62.7349,62.9155,12900.0
2014-01-08 12:00:00,73.22,73.23,73.11,73.16,4200.0,62.9757,62.9843,62.8811,62.9241,4200.0
2014-01-08 12:30:00,73.16,73.16,72.96,73.03,9500.0,62.9241,62.9241,62.7521,62.8123,9500.0
2014-01-08 13:00:00,73.01,73.15,72.95,73.08,5300.0,62.7951,62.9155,62.7435,62.8553,5300.0
2014-01-08 13:30:00,73.16,73.2,73.06,73.18,6400.0,62.9241,62.9585,62.8381,62.9413,6400.0
2014-01-08 14:00:00,73.16,73.18,72.89,72.96,17200.0,62.9241,62.9413,62.6919,62.7521,17200.0
2014-01-08 14:30:00,72.92,72.99,72.91,72.92,10800.0,62.7177,62.7779,62.7091,62.7177,10800.0
2014-01-08 15:00:00,72.96,73.02,72.8,72.83,15200.0,62.7521,62.8037,62.6145,62.6403,15200.0
2014-01-08 15:30:00,72.79,73.13,72.79,73.11,40900.0,62.6059,62.8983,62.6059,62.8811,40900.0
2014-01-09 09:30:00,73.44,73.94,73.39,73.69,17900.0,63.1649,63.595,63.1219,63.3799,17900.0
2014-01-09 10:00:00,73.68,73.73,73.28,73.52,12900.0,63.3713,63.4143,63.0273,63.2337,12900.0
2014-01-09 10:30:00,73.51,73.51,73.06,73.14,12200.0,63.2251,63.2251,62.8381,62.9069,12200.0
2014-01-09 11:00:00,73.07,73.14,72.96,73.05,5400.0,62.8467,62.9069,62.7521,62.8295,5400.0
2014-01-09 11:30:00,73.05,73.18,73.01,73.13,5500.0,62.8295,62.9413,62.7951,62.8983,5500.0
2014-01-09 12:00:00,73.14,73.35,73.08,73.35,6900.0,62.9069,63.0875,62.8553,63.0875,6900.0
2014-01-09 12:30:00,73.39,73.54,73.38,73.52,6300.0,63.1219,63.2509,63.1133,63.2337,6300.0
2014-01-09 13:00:00,73.49,73.53,73.41,73.49,4000.0,63.2079,63.2423,63.1391,63.2079,4000.0
2014-01-09 13:30:00,73.52,73.52,73.38,73.41,5700.0,63.2337,63.2337,63.1133,63.1391,5700.0
2014-01-09 14:00:00,73.36,73.38,73.2,73.23,10000.0,63.0961,63.1133,62.9585,62.9843,10000.0
2014-01-09 14:30:00,73.22,73.37,73.16,73.3,9700.0,62.9757,63.1047,62.9241,63.0445,9700.0
2014-01-09 15:00:00,73.31,73.45,73.24,73.43,13100.0,63.0531,63.1735,62.9929,63.1563,13100.0
2014-01-09 15:30:00,73.39,73.41,73.25,73.34,42700.0,63.1219,63.1391,63.0015,63.0789,42700.0
2014-01-10 09:30:00,73.33,73.56,73.2,73.3,10200.0,63.0703,63.2681,62.9585,63.0445,10200.0
2014-01-10 10:00:00,73.32,73.44,73.0,73.35,9900.0,63.0617,63.1649,62.7865,63.0875,9900.0
2014-01-10 10:30:00,73.42,73.54,73.26,73.5,4700.0,63.1477,63.2509,63.0101,63.2165,4700.0
2014-01-10 11:00:00,73.44,73.58,73.39,73.55,17900.0,63.1649,63.2853,63.1219,63.2595,17900.0
2014-01-10 11:30:00,73.48,73.6,73.44,73.6,5700.0,63.1993,63.3025,63.1649,63.3025,5700.0
2014-01-10 12:00:00,73.59,73.66,73.49,73.62,4600.0,63.2939,63.3541,63.2079,63.3197,4600.0
2014-01-10 12:30:00,73.63,73.83,73.58,73.71,6900.0,63.3283,63.5004,63.2853,63.3971,6900.0
2014-01-10 13:00:00,73.65,73.77,73.58,73.77,7900.0,63.3455,63.4487,63.2853,63.4487,7900.0
2014-01-10 13:30:00,73.76,73.83,73.66,73.67,3600.0,63.4401,63.5004,63.3541,63.3627,3600.0
2014-01-10 14:00:00,73.65,73.71,73.62,73.62,4200.0,63.3455,63.3971,63.3197,63.3197,4200.0
2014-01-10 14:30:00,73.66,73.73,73.52,73.66,30400.0,63.3541,63.4143,63.2337,63.3541,30400.0
2014-01-10 15:00:00,73.66,73.81,73.64,73.73,10100.0,63.3541,63.4832,63.3369,63.4143,10100.0
2014-01-10 15:30:00,73.74,73.85,73.65,73.84,36500.0,63.4229,63.5176,63.3455,63.509,36500.0
2014-01-13 09:30:00,73.34,73.77,73.34,73.44,22100.0,63.2787,63.6497,63.2787,63.365,22100.0
2014-01-13 10:00:00,73.47,73.76,73.39,73.69,21000.0,63.3909,63.6411,63.3218,63.5807,21000.0
2014-01-13 10:30:00,73.71,73.94,73.68,73.68,27400.0,63.5979,63.7964,63.572,63.572,27400.0
2014-01-13 11:00:00,73.64,73.69,73.56,73.58,9100.0,63.5375,63.5807,63.4685,63.4858,9100.0
2014-01-13 11:30:00,73.62,73.65,73.47,73.49,19500.0,63.5203,63.5462,63.3909,63.4081,19500.0
2014-01-13 12:00:00,73.44,73.44,73.22,73.23,9200.0,63.365,63.365,63.1752,63.1838,9200.0
2014-01-13 12:30:00,73.18,73.21,73.01,73.05,26700.0,63.1406,63.1665,62.994,63.0285,26700.0
2014-01-13 13:00:00,73.01,73.12,72.94,73.06,12900.0,62.994,63.0889,62.9336,63.0371,12900.0
2014-01-13 13:30:00,73.0,73.01,72.91,72.96,10200.0,62.9853,62.994,62.9077,62.9508,10200.0
2014-01-13 14:00:00,72.96,72.96,72.71,72.74,13900.0,62.9508,62.9508,62.7351,62.761,13900.0
2014-01-13 14:30:00,72.72,72.83,72.63,72.7,24100.0,62.7437,62.8387,62.6661,62.7265,24100.0
2014-01-13 15:00:00,72.64,72.64,72.44,72.5,30000.0,62.6747,62.6747,62.5022,62.5539,30000.0
2014-01-13 15:30:00,72.5,72.63,72.27,72.62,66500.0,62.5539,62.6661,62.3555,62.6575,66500.0
2014-01-14 09:30:00,72.85,73.03,72.36,72.39,29100.0,62.8559,63.0112,62.4331,62.459,29100.0
2014-01-14 10:00:00,72.43,72.86,72.43,72.59,23600.0,62.4935,62.8645,62.4935,62.6316,23600.0
2014-01-14 10:30:00,72.59,72.94,72.54,72.88,12800.0,62.6316,62.9336,62.5884,62.8818,12800.0
2014-01-14 11:00:00,72.92,73.12,72.84,73.05,14500.0,62.9163,63.0889,62.8473,63.0285,14500.0
2014-01-14 11:30:00,73.05,73.11,72.94,72.98,8100.0,63.0285,63.0802,62.9336,62.9681,8100.0
2014-01-14 12:00:00,73.01,73.35,72.97,73.28,11700.0,62.994,63.2873,62.9595,63.2269,11700.0
2014-01-14 12:30:00,73.25,73.42,73.2,73.35,7600.0,63.201,63.3477,63.1579,63.2873,7600.0
2014-01-14 13:00:00,73.33,73.44,73.28,73.43,11200.0,63.2701,63.365,63.2269,63.3563,11200.0
2014-01-14 13:30:00,73.43,73.51,73.4,73.42,8800.0,63.3563,63.4254,63.3305,63.3477,8800.0
2014-01-14 14:00:00,73.41,73.49,73.26,73.46,13600.0,63.3391,63.4081,63.2097,63.3822,13600.0
2014-01-14 14:30:00,73.47,73.59,73.44,73.58,14200.0,63.3909,63.4944,63.365,63.4858,14200.0
2014-01-14 15:00:00,73.58,73.76,73.56,73.72,16700.0,63.4858,63.6411,63.4685,63.6066,16700.0
2014-01-14 15:30:00,73.74,73.81,73.66,73.75,45300.0,63.6238,63.6842,63.5548,63.6324,45300.0
2014-01-15 09:30:00,73.99,74.22,73.86,74.14,14800.0,63.8395,64.038,63.7274,63.9689,14800.0
2014-01-15 10:00:00,74.17,74.26,74.09,74.26,8400.0,63.9948,64.0725,63.9258,64.0725,8400.0
2014-01-15 10:30:00,74.26,74.31,74.12,74.28,9400.0,64.0725,64.1156,63.9517,64.0897,9400.0
2014-01-15 11:00:00,74.28,74.47,74.25,74.28,44200.0,64.0897,64.2537,64.0639,64.0897,44200.0
2014-01-15 11:30:00,74.32,74.41,74.26,74.35,74800.0,64.1242,64.2019,64.0725,64.1501,74800.0
2014-01-15 12:00:00,74.39,74.42,74.23,74.23,4200.0,64.1846,64.2105,64.0466,64.0466,4200.0
2014-01-15 12:30:00,74.24,74.26,74.13,74.19,4200.0,64.0552,64.0725,63.9603,64.0121,4200.0
2014-01-15 13:00:00,74.19,74.28,74.17,74.19,4900.0,64.0121,64.0897,63.9948,64.0121,4900.0
2014-01-15 13:30:00,74.16,74.24,74.14,74.2,5500.0,63.9862,64.0552,63.9689,64.0207,5500.0
2014-01-15 14:00:00,74.18,74.33,74.17,74.29,8600.0,64.0035,64.1329,63.9948,64.0984,8600.0
2014-01-15 14:30:00,74.29,74.43,74.27,74.3,13500.0,64.0984,64.2192,64.0811,64.107,13500.0
2014-01-15 15:00:00,74.29,74.34,74.2,74.25,17900.0,64.0984,64.1415,64.0207,64.0639,17900.0
2014-01-15 15:30:00,74.25,74.35,74.2,74.35,49100.0,64.0639,64.1501,64.0207,64.1501,49100.0
2014-01-16 09:30:00,74.16,74.53,74.15,74.37,23700.0,63.9862,64.3054,63.9776,64.1674,23700.0
2014-01-16 10:00:00,74.37,74.44,74.16,74.25,15500.0,64.1674,64.2278,63.9862,64.0639,15500.0
2014-01-16 10:30:00,74.22,74.22,73.88,73.95,28400.0,64.038,64.038,63.7446,63.805,28400.0
2014-01-16 11:00:00,73.96,74.11,73.73,73.74,90900.0,63.8136,63.9431,63.6152,63.6238,90900.0
2014-01-16 11:30:00,73.85,74.07,73.82,73.85,19200.0,63.7187,63.9085,63.6928,63.7187,19200.0
2014-01-16 12:00:00,73.86,73.92,73.64,73.64,26300.0,63.7274,63.7791,63.5375,63.5375,26300.0
2014-01-16 12:30:00,73.7,73.79,73.66,73.7,21500.0,63.5893,63.667,63.5548,63.5893,21500.0
2014-01-16 13:00:00,73.68,73.73,73.34,73.72,20400.0,63.572,63.6152,63.2787,63.6066,20400.0
2014-01-16 13:30:00,73.7,73.73,73.62,73.67,18500.0,63.5893,63.6152,63.5203,63.5634,18500.0
2014-01-16 14:00:00,73.66,73.72,73.63,73.66,15300.0,63.5548,63.6066,63.5289,63.5548,15300.0
2014-01-16 14:30:00,73.68,73.71,73.62,73.69,20800.0,63.572,63.5979,63.5203,63.5807,20800.0
2014-01-16 15:00:00,73.72,73.75,73.62,73.64,21500.0,63.6066,63.6324,63.5203,63.5375,21500.0
2014-01-16 15:30:00,73.65,73.8,73.62,73.74,89800.0,63.5462,63.6756,63.5203,63.6238,89800.0
2014-01-17 09:30:00,73.6,73.92,73.23,73.47,27900.0,63.503,63.7791,63.1838,63.3909,27900.0
2014-01-17 10:00:00,73.45,73.67,73.27,73.53,23000.0,63.3736,63.5634,63.2183,63.4426,23000.0
2014-01-17 10:30:00,73.51,73.59,73.5,73.52,12900.0,63.4254,63.4944,63.4167,63.434,12900.0
2014-01-17 11:00:00,73.55,73.64,73.52,73.6,13200.0,63.4599,63.5375,63.434,63.503,13200.0
2014-01-17 11:30:00,73.6,73.66,73.56,73.65,14400.0,63.503,63.5548,63.4685,63.5462,14400.0
2014-01-17 12:00:00,73.66,73.74,73.59,73.69,29400.0,63.5548,63.6238,63.4944,63.5807,29400.0
2014-01-17 12:30:00,73.69,73.77,73.67,73.69,13400.0,63.5807,63.6497,63.5634,63.5807,13400.0
2014-01-17 13:00:00,73.69,73.73,73.56,73.68,13400.0,63.5807,63.6152,63.4685,63.572,13400.0
2014-01-17 13:30:00,73.68,73.71,73.58,73.69,32100.0,63.572,63.5979,63.4858,63.5807,32100.0
2014-01-17 14:00:00,73.67,73.67,73.54,73.54,30700.0,63.5634,63.5634,63.4513,63.4513,30700.0
2014-01-17 14:30:00,73.55,73.56,73.43,73.43,21200.0,63.4599,63.4685,63.3563,63.3563,21200.0
2014-01-17 15:00:00,73.45,73.52,73.34,73.38,30000.0,63.3736,63.434,63.2787,63.3132,30000.0
2014-01-17 15:30:00,73.38,73.41,73.3,73.4,62300.0,63.3132,63.3391,63.2442,63.3305,62300.0
2014-01-21 09:30:00,73.93,74.01,73.68,73.69,8900.0,63.7878,63.8568,63.572,63.5807,8900.0
2014-01-21 10:00:00,73.73,73.8,73.39,73.49,13000.0,63.6152,63.6756,63.3218,63.4081,13000.0
2014-01-21 10:30:00,73.47,73.52,73.29,73.34,11100.0,63.3909,63.434,63.2356,63.2787,11100.0
2014-01-21 11:00:00,73.37,73.37,73.06,73.17,9600.0,63.3046,63.3046,63.0371,63.132,9600.0
2014-01-21 11:30:00,73.2,73.21,73.1,73.16,6800.0,63.1579,63.1665,63.0716,63.1234,6800.0
2014-01-21 12:00:00,73.2,73.47,73.16,73.47,12600.0,63.1579,63.3909,63.1234,63.3909,12600.0
2014-01-21 12:30:00,73.44,73.49,73.34,73.45,12000.0,63.365,63.4081,63.2787,63.3736,12000.0
2014-01-21 13:00:00,73.46,73.5,73.44,73.47,8200.0,63.3822,63.4167,63.365,63.3909,8200.0
2014-01-21 13:30:00,73.47,73.57,73.47,73.56,12900.0,63.3909,63.4771,63.3909,63.4685,12900.0
2014-01-21 14:00:00,73.57,73.68,73.57,73.61,8300.0,63.4771,63.572,63.4771,63.5117,8300.0
2014-01-21 14:30:00,73.63,73.68,73.52,73.56,12700.0,63.5289,63.572,63.434,63.4685,12700.0
2014-01-21 15:00:00,73.56,73.56,73.49,73.49,25000.0,63.4685,63.4685,63.4081,63.4081,25000.0
2014-01-21 15:30:00,73.5,73.66,73.46,73.63,79700.0,63.4167,63.5548,63.3822,63.5289,79700.0
2014-01-22 09:30:00,73.6,73.76,73.21,73.26,22100.0,63.503,63.6411,63.1665,63.2097,22100.0
2014-01-22 10:00:00,73.29,73.42,73.16,73.41,14300.0,63.2356,63.3477,63.1234,63.3391,14300.0
2014-01-22 10:30:00,73.37,73.37,73.09,73.15,8000.0,63.3046,63.3046,63.063,63.1148,8000.0
2014-01-22 11:00:00,73.21,73.32,73.1,73.25,11300.0,63.1665,63.2614,63.0716,63.201,11300.0
2014-01-22 11:30:00,73.29,73.37,73.24,73.28,8100.0,63.2356,63.3046,63.1924,63.2269,8100.0
2014-01-22 12:00:00,73.26,73.47,73.26,73.42,13200.0,63.2097,63.3909,63.2097,63.3477,13200.0
2014-01-22 12:30:00,73.44,73.48,73.38,73.41,7000.0,63.365,63.3995,63.3132,63.3391,7000.0
2014-01-22 13:00:00,73.41,73.49,73.3,73.36,16900.0,63.3391,63.4081,63.2442,63.2959,16900.0
2014-01-22 13:30:00,73.37,73.44,73.34,73.42,5300.0,63.3046,63.365,63.2787,63.3477,5300.0
2014-01-22 14:00:00,73.44,73.61,73.42,73.58,5800.0,63.365,63.5117,63.3477,63.4858,5800.0
2014-01-22 14:30:00,73.58,73.69,73.57,73.62,7500.0,63.4858,63.5807,63.4771,63.5203,7500.0
2014-01-22 15:00:00,73.62,73.65,73.58,73.63,19800.0,63.5203,63.5462,63.4858,63.5289,19800.0
2014-01-22 15:30:00,73.59,73.83,73.59,73.74,42300.0,63.4944,63.7015,63.4944,63.6238,42300.0
2014-01-23 09:30:00,73.47,73.47,72.76,72.78,17300.0,63.3909,63.3909,62.7783,62.7955,17300.0
2014-01-23 10:00:00,72.7,72.9,72.55,72.55,16300.0,62.7265,62.8991,62.5971,62.5971,16300.0
2014-01-23 10:30:00,72.57,72.65,72.41,72.5,20300.0,62.6143,62.6833,62.4763,62.5539,20300.0
2014-01-23 11:00:00,72.5,72.62,72.42,72.51,24500.0,62.5539,62.6575,62.4849,62.5626,24500.0
2014-01-23 11:30:00,72.53,72.55,72.37,72.55,23500.0,62.5798,62.5971,62.4418,62.5971,23500.0
2014-01-23 12:00:00,72.55,72.57,72.31,72.54,15800.0,62.5971,62.6143,62.39,62.5884,15800.0
2014-01-23 12:30:00,72.51,72.69,72.44,72.44,23900.0,62.5626,62.7179,62.5022,62.5022,23900.0
2014-01-23 13:00:00,72.51,72.66,72.45,72.61,16900.0,62.5626,62.692,62.5108,62.6488,16900.0
2014-01-23 13:30:00,72.6,72.6,72.37,72.47,17000.0,62.6402,62.6402,62.4418,62.528,17000.0
2014-01-23 14:00:00,72.5,72.64,72.47,72.52,31100.0,62.5539,62.6747,62.528,62.5712,31100.0
2014-01-23 14:30:00,72.55,72.72,72.55,72.69,29600.0,62.5971,62.7437,62.5971,62.7179,29600.0
2014-01-23 15:00:00,72.7,72.84,72.63,72.77,34400.0,62.7265,62.8473,62.6661,62.7869,34400.0
2014-01-23 15:30:00,72.75,72.92,72.71,72.89,105700.0,62.7696,62.9163,62.7351,62.8904,105700.0
2014-01-24 09:30:00,72.48,72.82,71.51,71.63,30000.0,62.5367,62.83,61.6997,61.8033,30000.0
2014-01-24 10:00:00,71.6,71.63,71.1,71.31,55500.0,61.7774,61.8033,61.346,61.5272,55500.0
2014-01-24 10:30:00,71.29,71.29,70.76,70.82,44800.0,61.5099,61.5099,61.0526,61.1044,44800.0
2014-01-24 11:00:00,70.82,70.84,70.25,70.31,46400.0,61.1044,61.1217,60.6126,60.6644,46400.0
2014-01-24 11:30:00,70.34,70.48,70.22,70.42,33300.0,60.6903,60.811,60.5867,60.7593,33300.0
2014-01-24 12:00:00,70.47,70.47,70.05,70.1,32200.0,60.8024,60.8024,60.44,60.4832,32200.0
2014-01-24 12:30:00,70.11,70.16,70.07,70.09,23300.0,60.4918,60.5349,60.4573,60.4745,23300.0
2014-01-24 13:00:00,70.12,70.13,69.85,69.88,25300.0,60.5004,60.5091,60.2675,60.2934,25300.0
2014-01-24 13:30:00,69.87,70.12,69.86,69.93,32300.0,60.2847,60.5004,60.2761,60.3365,32300.0
2014-01-24 14:00:00,69.91,69.94,69.62,69.65,26400.0,60.3192,60.3451,60.069,60.0949,26400.0
2014-01-24 14:30:00,69.63,69.81,69.63,69.76,43900.0,60.0777,60.233,60.0777,60.1898,43900.0
2014-01-24 15:00:00,69.77,69.81,69.62,69.75,58200.0,60.1984,60.233,60.069,60.1812,58200.0
2014-01-24 15:30:00,69.75,69.78,69.54,69.6,215700.0,60.1812,60.2071,60.0,60.0518,215700.0
2014-01-27 09:30:00,69.7,69.95,69.31,69.92,45400.0,60.1381,60.3538,59.8016,60.3279,45400.0
2014-01-27 10:00:00,69.88,70.03,69.55,69.65,21200.0,60.2934,60.4228,60.0086,60.0949,21200.0
2014-01-27 10:30:00,69.58,69.92,69.5,69.7,16100.0,60.0345,60.3279,59.9655,60.1381,16100.0
2014-01-27 11:00:00,69.68,69.82,69.49,69.65,13700.0,60.1208,60.2416,59.9569,60.0949,13700.0
2014-01-27 11:30:00,69.56,69.6,68.89,69.02,26100.0,60.0173,60.0518,59.4392,59.5513,26100.0
2014-01-27 12:00:00,68.97,69.04,68.63,68.73,27100.0,59.5082,59.5686,59.2148,59.3011,27100.0
2014-01-27 12:30:00,68.71,69.0,68.67,68.81,14200.0,59.2839,59.5341,59.2494,59.3701,14200.0
2014-01-27 13:00:00,68.8,69.18,68.79,68.98,18000.0,59.3615,59.6894,59.3529,59.5168,18000.0
2014-01-27 13:30:00,69.01,69.4,68.95,69.31,15500.0,59.5427,59.8792,59.4909,59.8016,15500.0
2014-01-27 14:00:00,69.31,69.64,69.27,69.63,40300.0,59.8016,60.0863,59.767,60.0777,40300.0
2014-01-27 14:30:00,69.68,70.02,69.53,70.0,81700.0,60.1208,60.4142,59.9914,60.3969,81700.0
2014-01-27 15:00:00,69.95,70.01,69.62,69.63,41200.0,60.3538,60.4055,60.069,60.0777,41200.0
2014-01-27 15:30:00,69.63,69.7,69.21,69.23,83900.0,60.0777,60.1381,59.7153,59.7325,83900.0
2014-01-28 09:30:00,69.42,69.85,69.33,69.65,23600.0,59.8965,60.2675,59.8188,60.0949,23600.0
2014-01-28 10:00:00,69.63,69.89,69.63,69.72,22600.0,60.0777,60.302,60.0777,60.1553,22600.0
2014-01-28 10:30:00,69.78,69.81,69.62,69.78,16800.0,60.2071,60.233,60.069,60.2071,16800.0
2014-01-28 11:00:00,69.8,69.86,69.57,69.61,14000.0,60.2243,60.2761,60.0259,60.0604,14000.0
2014-01-28 11:30:00,69.6,69.6,69.24,69.47,22000.0,60.0518,60.0518,59.7412,59.9396,22000.0
2014-01-28 12:00:00,69.49,69.5,69.28,69.41,16500.0,59.9569,59.9655,59.7757,59.8878,16500.0
2014-01-28 12:30:00,69.47,69.5,69.36,69.46,24100.0,59.9396,59.9655,59.8447,59.931,24100.0
2014-01-28 13:00:00,69.5,69.55,69.29,69.53,32100.0,59.9655,60.0086,59.7843,59.9914,32100.0
2014-01-28 13:30:00,69.53,69.57,69.34,69.37,22800.0,59.9914,60.0259,59.8274,59.8533,22800.0
2014-01-28 14:00:00,69.38,69.69,69.36,69.66,23000.0,59.862,60.1294,59.8447,60.1035,23000.0
2014-01-28 14:30:00,69.69,69.69,69.45,69.51,70800.0,60.1294,60.1294,59.9223,59.9741,70800.0
2014-01-28 15:00:00,69.5,69.55,69.46,69.49,46200.0,59.9655,60.0086,59.931,59.9569,46200.0
2014-01-28 15:30:00,69.51,69.62,69.44,69.54,92400.0,59.9741,60.069,59.9137,60.0,92400.0
2014-01-29 09:30:00,69.02,69.97,69.02,69.85,47600.0,59.5513,60.371,59.5513,60.2675,47600.0
2014-01-29 10:00:00,69.84,70.13,69.69,69.82,44900.0,60.2588,60.5091,60.1294,60.2416,44900.0
2014-01-29 10:30:00,69.81,70.05,69.81,69.87,34700.0,60.233,60.44,60.233,60.2847,34700.0
2014-01-29 11:00:00,69.92,70.21,69.8,70.19,29800.0,60.3279,60.5781,60.2243,60.5608,29800.0
2014-01-29 11:30:00,70.17,70.17,69.82,69.98,29900.0,60.5436,60.5436,60.2416,60.3796,29900.0
2014-01-29 12:00:00,70.01,70.01,69.81,69.81,39900.0,60.4055,60.4055,60.233,60.233,39900.0
2014-01-29 12:30:00,69.84,69.89,69.72,69.84,24300.0,60.2588,60.302,60.1553,60.2588,24300.0
2014-01-29 13:00:00,69.84,69.87,69.72,69.83,37800.0,60.2588,60.2847,60.1553,60.2502,37800.0
2014-01-29 13:30:00,69.84,69.93,69.78,69.9,26100.0,60.2588,60.3365,60.2071,60.3106,26100.0
2014-01-29 14:00:00,69.9,69.97,69.36,69.65,48600.0,60.3106,60.371,59.8447,60.0949,48600.0
2014-01-29 14:30:00,69.63,69.8,69.39,69.42,34300.0,60.0777,60.2243,59.8706,59.8965,34300.0
2014-01-29 15:00:00,69.32,69.34,69.03,69.2,45100.0,59.8102,59.8274,59.56,59.7066,45100.0
2014-01-29 15:30:00,69.14,69.51,69.0,69.1,138700.0,59.6549,59.9741,59.5341,59.6204,138700.0
2014-01-30 09:30:00,71.73,79.27,68.58,71.97,129200.0,61.8896,68.3952,59.1717,62.0966,129200.0
2014-01-30 10:00:00,71.99,72.17,71.17,71.48,63200.0,62.1139,62.2692,61.4064,61.6739,63200.0
2014-01-30 10:30:00,71.65,72.09,71.6,71.88,41400.0,61.8205,62.2002,61.7774,62.019,41400.0
2014-01-30 11:00:00,71.86,72.01,71.0,71.29,48900.0,62.0017,62.1311,61.2597,61.5099,48900.0
2014-01-30 11:30:00,71.27,71.58,71.23,71.47,46200.0,61.4927,61.7601,61.4582,61.6652,46200.0
2014-01-30 12:00:00,71.45,71.94,71.45,71.82,29700.0,61.648,62.0708,61.648,61.9672,29700.0
2014-01-30 12:30:00,71.84,72.1,71.84,72.01,28400.0,61.9845,62.2088,61.9845,62.1311,28400.0
2014-01-30 13:00:00,72.02,72.2,71.98,72.14,27300.0,62.1398,62.2951,62.1053,62.2433,27300.0
2014-01-30 13:30:00,72.16,72.18,72.04,72.09,28400.0,62.2606,62.2778,62.157,62.2002,28400.0
2014-01-30 14:00:00,72.1,72.16,71.88,72.11,40700.0,62.2088,62.2606,62.019,62.2174,40700.0
2014-01-30 14:30:00,72.14,72.8,72.12,72.78,45700.0,62.2433,62.8128,62.2261,62.7955,45700.0
2014-01-30 15:00:00,72.8,72.92,72.55,72.55,68700.0,62.8128,62.9163,62.5971,62.5971,68700.0
2014-01-30 15:30:00,72.55,72.59,71.82,72.45,230300.0,62.5971,62.6316,61.9672,62.5108,230300.0
2014-01-31 09:30:00,72.66,73.54,72.2,72.34,65200.0,62.692,63.4513,62.2951,62.4159,65200.0
2014-01-31 10:00:00,72.29,72.84,72.28,72.55,37500.0,62.3727,62.8473,62.3641,62.5971,37500.0
2014-01-31 10:30:00,72.53,72.85,72.46,72.69,31600.0,62.5798,62.8559,62.5194,62.7179,31600.0
2014-01-31 11:00:00,72.7,72.81,72.46,72.61,47500.0,62.7265,62.8214,62.5194,62.6488,47500.0
2014-01-31 11:30:00,72.65,72.7,72.39,72.52,19400.0,62.6833,62.7265,62.459,62.5712,19400.0
2014-01-31 12:00:00,72.52,72.52,72.21,72.25,27100.0,62.5712,62.5712,62.3037,62.3382,27100.0
2014-01-31 12:30:00,72.24,72.35,72.04,72.28,23100.0,62.3296,62.4245,62.157,62.3641,23100.0
2014-01-31 13:00:00,72.23,72.28,72.14,72.21,22400.0,62.321,62.3641,62.2433,62.3037,22400.0
2014-01-31 13:30:00,72.21,72.56,72.14,72.52,29300.0,62.3037,62.6057,62.2433,62.5712,29300.0
2014-01-31 14:00:00,72.56,72.64,72.27,72.45,35700.0,62.6057,62.6747,62.3555,62.5108,35700.0
2014-01-31 14:30:00,72.45,72.67,72.44,72.53,36400.0,62.5108,62.7006,62.5022,62.5798,36400.0
2014-01-31 15:00:00,72.53,72.54,72.3,72.32,49200.0,62.5798,62.5884,62.3814,62.3986,49200.0
2014-01-31 15:30:00,72.34,72.34,71.99,72.01,125400.0,62.4159,62.4159,62.1139,62.1311,125400.0
2014-02-03 09:30:00,72.01,72.48,71.4,71.68,41100.0,62.1311,62.5367,61.6048,61.8464,41100.0
2014-02-03 10:00:00,71.57,71.57,70.2,70.51,71400.0,61.7515,61.7515,60.5695,60.8369,71400.0
2014-02-03 10:30:00,70.5,70.77,70.13,70.24,39700.0,60.8283,61.0613,60.5091,60.604,39700.0
2014-02-03 11:00:00,70.23,70.28,69.8,69.83,87600.0,60.5953,60.6385,60.2243,60.2502,87600.0
2014-02-03 11:30:00,69.88,70.01,69.4,69.5,104000.0,60.2934,60.4055,59.8792,59.9655,104000.0
2014-02-03 12:00:00,69.49,69.54,69.24,69.42,95800.0,59.9569,60.0,59.7412,59.8965,95800.0
2014-02-03 12:30:00,69.41,69.74,69.35,69.51,62800.0,59.8878,60.1726,59.8361,59.9741,62800.0
2014-02-03 13:00:00,69.59,69.66,69.34,69.45,80900.0,60.0431,60.1035,59.8274,59.9223,80900.0
2014-02-03 13:30:00,69.44,69.65,69.25,69.42,74500.0,59.9137,60.0949,59.7498,59.8965,74500.0
2014-02-03 14:00:00,69.46,69.71,69.39,69.52,55600.0,59.931,60.1467,59.8706,59.9827,55600.0
2014-02-03 14:30:00,69.53,69.59,69.29,69.33,58100.0,59.9914,60.0431,59.7843,59.8188,58100.0
2014-02-03 15:00:00,69.33,69.83,69.32,69.7,113100.0,59.8188,60.2502,59.8102,60.1381,113100.0
2014-02-03 15:30:00,69.71,69.76,69.4,69.52,245500.0,60.1467,60.1898,59.8792,59.9827,245500.0
2014-02-04 09:30:00,69.51,70.11,69.0,69.14,105000.0,59.9741,60.4918,59.5341,59.6549,105000.0
2014-02-04 10:00:00,69.13,69.34,69.03,69.2,40700.0,59.6462,59.8274,59.56,59.7066,40700.0
2014-02-04 10:30:00,69.23,69.33,69.14,69.18,64400.0,59.7325,59.8188,59.6549,59.6894,64400.0
2014-02-04 11:00:00,69.18,69.32,69.01,69.14,71800.0,59.6894,59.8102,59.5427,59.6549,71800.0
2014-02-04 11:30:00,69.16,69.39,69.08,69.34,80500.0,59.6721,59.8706,59.6031,59.8274,80500.0
2014-02-04 12:00:00,69.34,69.64,69.32,69.45,52300.0,59.8274,60.0863,59.8102,59.9223,52300.0
2014-02-04 12:30:00,69.48,69.68,69.39,69.67,29800.0,59.9482,60.1208,59.8706,60.1122,29800.0
2014-02-04 13:00:00,69.67,69.79,69.66,69.78,47700.0,60.1122,60.2157,60.1035,60.2071,47700.0
2014-02-04 13:30:00,69.77,69.85,69.65,69.69,36700.0,60.1984,60.2675,60.0949,60.1294,36700.0
2014-02-04 14:00:00,69.66,69.71,69.56,69.69,24300.0,60.1035,60.1467,60.0173,60.1294,24300.0
2014-02-04 14:30:00,69.67,70.05,69.64,70.0,40700.0,60.1122,60.44,60.0863,60.3969,40700.0
2014-02-04 15:00:00,70.0,70.03,69.68,69.73,64000.0,60.3969,60.4228,60.1208,60.1639,64000.0
2014-02-04 15:30:00,69.75,70.06,69.68,69.97,166400.0,60.1812,60.4487,60.1208,60.371,166400.0
2014-02-05 09:30:00,69.57,69.86,69.11,69.19,14200.0,60.0259,60.2761,59.629,59.698,14200.0
2014-02-05 10:00:00,69.39,69.54,68.69,68.83,21000.0,59.8706,60.0,59.2666,59.3874,21000.0
2014-02-05 10:30:00,68.86,69.29,68.84,69.24,35100.0,59.4133,59.7843,59.396,59.7412,35100.0
2014-02-05 11:00:00,69.2,69.33,68.89,69.33,18500.0,59.7066,59.8188,59.4392,59.8188,18500.0
2014-02-05 11:30:00,69.36,69.61,69.23,69.56,10800.0,59.8447,60.0604,59.7325,60.0173,10800.0
2014-02-05 12:00:00,69.59,69.7,69.43,69.53,14600.0,60.0431,60.1381,59.9051,59.9914,14600.0
2014-02-05 12:30:00,69.54,69.62,69.51,69.61,12500.0,60.0,60.069,59.9741,60.0604,12500.0
2014-02-05 13:00:00,69.62,69.85,69.56,69.6,17600.0,60.069,60.2675,60.0173,60.0518,17600.0
2014-02-05 13:30:00,69.59,69.64,69.48,69.62,21900.0,60.0431,60.0863,59.9482,60.069,21900.0
2014-02-05 14:00:00,69.58,69.65,69.4,69.44,12400.0,60.0345,60.0949,59.8792,59.9137,12400.0
2014-02-05 14:30:00,69.46,69.52,69.19,69.27,16000.0,59.931,59.9827,59.698,59.767,16000.0
2014-02-05 15:00:00,69.27,69.36,69.22,69.34,27100.0,59.767,59.8447,59.7239,59.8274,27100.0
2014-02-05 15:30:00,69.33,69.36,69.14,69.16,78000.0,59.8188,59.8447,59.6549,59.6721,78000.0
2014-02-06 09:30:00,69.44,70.02,69.24,70.0,26100.0,59.9137,60.4142,59.7412,60.3969,26100.0
2014-02-06 10:00:00,70.0,70.16,69.83,70.03,15900.0,60.3969,60.5349,60.2502,60.4228,15900.0
2014-02-06 10:30:00,70.03,70.55,70.03,70.4,11200.0,60.4228,60.8714,60.4228,60.742,11200.0
2014-02-06 11:00:00,70.38,70.54,70.04,70.04,14000.0,60.7248,60.8628,60.4314,60.4314,14000.0
2014-02-06 11:30:00,70.07,70.19,69.85,69.91,17100.0,60.4573,60.5608,60.2675,60.3192,17100.0
2014-02-06 12:00:00,70.02,70.02,69.75,69.77,8900.0,60.4142,60.4142,60.1812,60.1984,8900.0
2014-02-06 12:30:00,69.78,69.82,69.72,69.76,11700.0,60.2071,60.2416,60.1553,60.1898,11700.0
2014-02-06 13:00:00,69.77,69.95,69.59,69.73,9800.0,60.1984,60.3538,60.0431,60.1639,9800.0
2014-02-06 13:30:00,69.73,69.9,69.67,69.79,14700.0,60.1639,60.3106,60.1122,60.2157,14700.0
2014-02-06 14:00:00,69.79,70.19,69.79,70.18,18800.0,60.2157,60.5608,60.2157,60.5522,18800.0
2014-02-06 14:30:00,70.19,70.23,70.1,70.22,21500.0,60.5608,60.5953,60.4832,60.5867,21500.0
2014-02-06 15:00:00,70.17,70.24,70.08,70.08,20200.0,60.5436,60.604,60.4659,60.4659,20200.0
2014-02-06 15:30:00,70.1,70.18,70.04,70.12,54800.0,60.4832,60.5522,60.4314,60.5004,54800.0
2014-02-07 09:30:00,70.51,71.2,70.3,70.77,27800.0,60.8369,61.4323,60.6557,61.0613,27800.0
2014-02-07 10:00:00,70.85,70.96,70.14,70.17,38200.0,61.1303,61.2252,60.5177,60.5436,38200.0
2014-02-07 10:30:00,70.23,70.59,70.2,70.46,30800.0,60.5953,60.906,60.5695,60.7938,30800.0
2014-02-07 11:00:00,70.45,70.52,70.25,70.26,19900.0,60.7852,60.8456,60.6126,60.6212,19900.0
2014-02-07 11:30:00,70.29,70.42,70.21,70.21,42900.0,60.6471,60.7593,60.5781,60.5781,42900.0
2014-02-07 12:00:00,70.22,70.37,70.09,70.33,29500.0,60.5867,60.7161,60.4745,60.6816,29500.0
2014-02-07 12:30:00,70.34,70.38,70.24,70.34,20300.0,60.6903,60.7248,60.604,60.6903,20300.0
2014-02-07 13:00:00,70.32,70.38,70.28,70.36,39400.0,60.673,60.7248,60.6385,60.7075,39400.0
2014-02-07 13:30:00,70.36,70.47,70.28,70.34,58400.0,60.7075,60.8024,60.6385,60.6903,58400.0
2014-02-07 14:00:00,70.33,70.45,70.31,70.4,37000.0,60.6816,60.7852,60.6644,60.742,37000.0
2014-02-07 14:30:00,70.4,70.44,70.31,70.36,33400.0,60.742,60.7765,60.6644,60.7075,33400.0
2014-02-07 15:00:00,70.39,70.47,70.31,70.47,45200.0,60.7334,60.8024,60.6644,60.8024,45200.0
2014-02-07 15:30:00,70.47,70.65,70.39,70.63,61500.0,60.8024,60.9577,60.7334,60.9405,61500.0
2014-02-10 09:30:00,70.8,70.93,69.91,70.1,70800.0,61.0871,61.1993,60.3192,60.4832,70800.0
2014-02-10 10:00:00,70.13,70.48,70.05,70.46,52800.0,60.5091,60.811,60.44,60.7938,52800.0
2014-02-10 10:30:00,70.5,70.53,70.34,70.48,29900.0,60.8283,60.8542,60.6903,60.811,29900.0
2014-02-10 11:00:00,70.51,70.53,70.23,70.23,48700.0,60.8369,60.8542,60.5953,60.5953,48700.0
2014-02-10 11:30:00,70.26,70.45,70.23,70.37,33400.0,60.6212,60.7852,60.5953,60.7161,33400.0
2014-02-10 12:00:00,70.38,70.4,70.29,70.3,15500.0,60.7248,60.742,60.6471,60.6557,15500.0
2014-02-10 12:30:00,70.28,70.37,70.27,70.35,14600.0,60.6385,60.7161,60.6299,60.6989,14600.0
2014-02-10 13:00:00,70.35,70.39,70.28,70.29,18500.0,60.6989,60.7334,60.6385,60.6471,18500.0
2014-02-10 13:30:00,70.29,70.29,70.14,70.16,23200.0,60.6471,60.6471,60.5177,60.5349,23200.0
2014-02-10 14:00:00,70.16,70.31,70.13,70.24,36800.0,60.5349,60.6644,60.5091,60.604,36800.0
2014-02-10 14:30:00,70.25,70.44,70.25,70.37,27800.0,60.6126,60.7765,60.6126,60.7161,27800.0
2014-02-10 15:00:00,70.39,70.55,70.39,70.51,27900.0,60.7334,60.8714,60.7334,60.8369,27900.0
2014-02-10 15:30:00,70.51,70.59,70.39,70.52,53100.0,60.8369,60.906,60.7334,60.8456,53100.0
2014-02-11 09:30:00,70.61,71.22,70.61,71.07,23700.0,60.9232,61.4495,60.9232,61.3201,23700.0
2014-02-11 10:00:00,71.05,71.17,70.83,71.01,29500.0,61.3028,61.4064,61.113,61.2683,29500.0
2014-02-11 10:30:00,70.96,71.05,70.73,71.01,40400.0,61.2252,61.3028,61.0267,61.2683,40400.0
2014-02-11 11:00:00,70.94,71.11,70.77,71.06,64000.0,61.2079,61.3546,61.0613,61.3115,64000.0
2014-02-11 11:30:00,71.09,71.52,71.07,71.52,17300.0,61.3374,61.7084,61.3201,61.7084,17300.0
2014-02-11 12:00:00,71.52,71.57,71.39,71.52,17900.0,61.7084,61.7515,61.5962,61.7084,17900.0
2014-02-11 12:30:00,71.58,71.61,71.39,71.42,24400.0,61.7601,61.786,61.5962,61.6221,24400.0
2014-02-11 13:00:00,71.41,71.61,71.41,71.59,11100.0,61.6135,61.786,61.6135,61.7688,11100.0
2014-02-11 13:30:00,71.59,71.65,71.53,71.53,11600.0,61.7688,61.8205,61.717,61.717,11600.0
2014-02-11 14:00:00,71.53,71.56,71.46,71.51,11600.0,61.717,61.7429,61.6566,61.6997,11600.0
2014-02-11 14:30:00,71.48,71.63,71.44,71.61,16600.0,61.6739,61.8033,61.6393,61.786,16600.0
2014-02-11 15:00:00,71.62,71.72,71.61,71.64,17700.0,61.7947,61.8809,61.786,61.8119,17700.0
2014-02-11 15:30:00,71.63,71.64,71.42,71.44,34200.0,61.8033,61.8119,61.6221,61.6393,34200.0
2014-02-12 09:30:00,71.47,72.17,71.35,72.14,55400.0,61.6652,62.2692,61.5617,62.2433,55400.0
2014-02-12 10:00:00,72.15,72.15,72.02,72.1,16900.0,62.2519,62.2519,62.1398,62.2088,16900.0
2014-02-12 10:30:00,72.11,72.17,71.81,71.81,15000.0,62.2174,62.2692,61.9586,61.9586,15000.0
2014-02-12 11:00:00,71.85,72.04,71.82,71.93,12400.0,61.9931,62.157,61.9672,62.0621,12400.0
2014-02-12 11:30:00,71.9,72.03,71.79,71.82,21700.0,62.0362,62.1484,61.9413,61.9672,21700.0
2014-02-12 12:00:00,71.81,72.1,71.79,72.06,14400.0,61.9586,62.2088,61.9413,62.1743,14400.0
2014-02-12 12:30:00,72.09,72.19,72.01,72.13,15800.0,62.2002,62.2865,62.1311,62.2347,15800.0
2014-02-12 13:00:00,72.13,72.36,72.11,72.35,12600.0,62.2347,62.4331,62.2174,62.4245,12600.0
2014-02-12 13:30:00,72.34,72.44,72.33,72.4,17100.0,62.4159,62.5022,62.4072,62.4676,17100.0
2014-02-12 14:00:00,72.41,72.45,72.29,72.31,16600.0,62.4763,62.5108,62.3727,62.39,16600.0
2014-02-12 14:30:00,72.3,72.3,72.12,72.18,15000.0,62.3814,62.3814,62.2261,62.2778,15000.0
2014-02-12 15:00:00,72.19,72.29,72.17,72.24,21900.0,62.2865,62.3727,62.2692,62.3296,21900.0
2014-02-12 15:30:00,72.25,72.42,72.25,72.39,67800.0,62.3382,62.4849,62.3382,62.459,67800.0
2014-02-13 09:30:00,71.89,72.16,71.47,72.08,25300.0,62.0276,62.2606,61.6652,62.1915,25300.0
2014-02-13 10:00:00,72.08,72.35,72.03,72.27,19600.0,62.1915,62.4245,62.1484,62.3555,19600.0
2014-02-13 10:30:00,72.21,72.44,72.2,72.31,22100.0,62.3037,62.5022,62.2951,62.39,22100.0
2014-02-13 11:00:00,72.4,72.67,72.36,72.64,21300.0,62.4676,62.7006,62.4331,62.6747,21300.0
2014-02-13 11:30:00,72.61,72.76,72.59,72.65,11600.0,62.6488,62.7783,62.6316,62.6833,11600.0
2014-02-13 12:00:00,72.65,72.65,72.29,72.33,40900.0,62.6833,62.6833,62.3727,62.4072,40900.0
2014-02-13 12:30:00,72.34,72.38,72.28,72.36,16500.0,62.4159,62.4504,62.3641,62.4331,16500.0
2014-02-13 13:00:00,72.34,72.46,72.33,72.46,13100.0,62.4159,62.5194,62.4072,62.5194,13100.0
2014-02-13 13:30:00,72.45,72.6,72.42,72.6,11500.0,62.5108,62.6402,62.4849,62.6402,11500.0
2014-02-13 14:00:00,72.6,72.73,72.48,72.48,17500.0,62.6402,62.7524,62.5367,62.5367,17500.0
2014-02-13 14:30:00,72.47,72.59,72.45,72.56,19100.0,62.528,62.6316,62.5108,62.6057,19100.0
2014-02-13 15:00:00,72.59,72.66,72.5,72.65,27700.0,62.6316,62.692,62.5539,62.6833,27700.0
2014-02-13 15:30:00,72.64,72.81,72.64,72.73,69900.0,62.6747,62.8214,62.6747,62.7524,69900.0
2014-02-14 09:30:00,72.75,73.04,72.68,72.88,16300.0,62.7696,63.0198,62.7092,62.8818,16300.0
2014-02-14 10:00:00,72.86,72.9,72.64,72.84,17500.0,62.8645,62.8991,62.6747,62.8473,17500.0
2014-02-14 10:30:00,72.86,73.04,72.86,72.88,5300.0,62.8645,63.0198,62.8645,62.8818,5300.0
2014-02-14 11:00:00,72.87,72.9,72.76,72.77,18000.0,62.8732,62.8991,62.7783,62.7869,18000.0
2014-02-14 11:30:00,72.78,72.9,72.77,72.8,8000.0,62.7955,62.8991,62.7869,62.8128,8000.0
2014-02-14 12:00:00,72.82,72.82,72.75,72.77,7400.0,62.83,62.83,62.7696,62.7869,7400.0
2014-02-14 12:30:00,72.75,72.8,72.7,72.73,15000.0,62.7696,62.8128,62.7265,62.7524,15000.0
2014-02-14 13:00:00,72.72,72.75,72.67,72.74,19500.0,62.7437,62.7696,62.7006,62.761,19500.0
2014-02-14 13:30:00,72.75,72.8,72.69,72.71,16500.0,62.7696,62.8128,62.7179,62.7351,16500.0
2014-02-14 14:00:00,72.73,72.81,72.7,72.77,18300.0,62.7524,62.8214,62.7265,62.7869,18300.0
2014-02-14 14:30:00,72.78,72.79,72.66,72.69,42800.0,62.7955,62.8041,62.692,62.7179,42800.0
2014-02-14 15:00:00,72.67,72.83,72.64,72.81,24100.0,62.7006,62.8387,62.6747,62.8214,24100.0
2014-02-14 15:30:00,72.82,72.91,72.79,72.89,64100.0,62.83,62.9077,62.8041,62.8904,64100.0
2014-02-18 09:30:00,72.76,73.04,72.61,72.72,44600.0,62.7783,63.0198,62.6488,62.7437,44600.0
2014-02-18 10:00:00,72.65,72.72,72.27,72.64,23700.0,62.6833,62.7437,62.3555,62.6747,23700.0
2014-02-18 10:30:00,72.7,72.89,72.62,72.86,13600.0,62.7265,62.8904,62.6575,62.8645,13600.0
2014-02-18 11:00:00,72.86,73.08,72.81,73.08,24000.0,62.8645,63.0544,62.8214,63.0544,24000.0
2014-02-18 11:30:00,73.11,73.14,72.97,73.03,14000.0,63.0802,63.1061,62.9595,63.0112,14000.0
2014-02-18 12:00:00,73.08,73.24,73.05,73.15,10500.0,63.0544,63.1924,63.0285,63.1148,10500.0
2014-02-18 12:30:00,73.17,73.24,73.11,73.24,15700.0,63.132,63.1924,63.0802,63.1924,15700.0
2014-02-18 13:00:00,73.26,73.43,73.26,73.31,9300.0,63.2097,63.3563,63.2097,63.2528,9300.0
2014-02-18 13:30:00,73.27,73.28,73.15,73.21,11800.0,63.2183,63.2269,63.1148,63.1665,11800.0
2014-02-18 14:00:00,73.24,73.49,73.19,73.34,25200.0,63.1924,63.4081,63.1493,63.2787,25200.0
2014-02-18 14:30:00,73.33,73.47,73.32,73.43,18400.0,63.2701,63.3909,63.2614,63.3563,18400.0
2014-02-18 15:00:00,73.41,73.59,73.36,73.58,18900.0,63.3391,63.4944,63.2959,63.4858,18900.0
2014-02-18 15:30:00,73.58,73.74,73.57,73.66,74900.0,63.4858,63.6238,63.4771,63.5548,74900.0
2014-02-19 09:30:00,73.59,74.23,73.45,74.22,25600.0,63.4944,64.0466,63.3736,64.038,25600.0
2014-02-19 10:00:00,74.24,74.24,73.87,74.08,22200.0,64.0552,64.0552,63.736,63.9172,22200.0
2014-02-19 10:30:00,74.1,74.1,73.88,73.96,4900.0,63.9344,63.9344,63.7446,63.8136,4900.0
2014-02-19 11:00:00,73.91,74.08,73.86,73.99,8500.0,63.7705,63.9172,63.7274,63.8395,8500.0
2014-02-19 11:30:00,74.01,74.06,73.84,73.84,7100.0,63.8568,63.8999,63.7101,63.7101,7100.0
2014-02-19 12:00:00,73.7,73.7,73.36,73.42,5300.0,63.5893,63.5893,63.2959,63.3477,5300.0
2014-02-19 12:30:00,73.49,73.56,73.42,73.56,4800.0,63.4081,63.4685,63.3477,63.4685,4800.0
2014-02-19 13:00:00,73.55,73.66,73.49,73.59,11400.0,63.4599,63.5548,63.4081,63.4944,11400.0
2014-02-19 13:30:00,73.59,73.69,73.57,73.61,23400.0,63.4944,63.5807,63.4771,63.5117,23400.0
2014-02-19 14:00:00,73.57,73.74,73.4,73.52,11800.0,63.4771,63.6238,63.3305,63.434,11800.0
2014-02-19 14:30:00,73.55,73.57,73.32,73.37,6100.0,63.4599,63.4771,63.2614,63.3046,6100.0
2014-02-19 15:00:00,73.43,73.44,73.07,73.08,12200.0,63.3563,63.365,63.0457,63.0544,12200.0
2014-02-19 15:30:00,73.07,73.09,72.88,72.95,33100.0,63.0457,63.063,62.8818,62.9422,33100.0
2014-02-20 09:30:00,73.06,73.4,72.68,72.99,14600.0,63.0371,63.3305,62.7092,62.9767,14600.0
2014-02-20 10:00:00,72.99,73.34,72.79,73.27,15000.0,62.9767,63.2787,62.8041,63.2183,15000.0
2014-02-20 10:30:00,73.26,73.74,73.26,73.45,12100.0,63.2097,63.6238,63.2097,63.3736,12100.0
2014-02-20 11:00:00,73.47,73.54,73.31,73.34,7500.0,63.3909,63.4513,63.2528,63.2787,7500.0
2014-02-20 11:30:00,73.36,73.41,73.25,73.35,17000.0,63.2959,63.3391,63.201,63.2873,17000.0
2014-02-20 12:00:00,73.33,73.43,73.31,73.39,22400.0,63.2701,63.3563,63.2528,63.3218,22400.0
2014-02-20 12:30:00,73.4,73.55,73.29,73.51,11600.0,63.3305,63.4599,63.2356,63.4254,11600.0
2014-02-20 13:00:00,73.48,73.64,73.38,73.39,48600.0,63.3995,63.5375,63.3132,63.3218,48600.0
2014-02-20 13:30:00,73.4,73.4,73.28,73.3,17000.0,63.3305,63.3305,63.2269,63.2442,17000.0
2014-02-20 14:00:00,73.31,73.33,73.17,73.3,10200.0,63.2528,63.2701,63.132,63.2442,10200.0
2014-02-20 14:30:00,73.3,73.37,73.25,73.3,25100.0,63.2442,63.3046,63.201,63.2442,25100.0
2014-02-20 15:00:00,73.3,73.38,73.27,73.34,33100.0,63.2442,63.3132,63.2183,63.2787,33100.0
2014-02-20 15:30:00,73.37,73.4,73.26,73.28,85700.0,63.3046,63.3305,63.2097,63.2269,85700.0
2014-02-21 09:30:00,73.48,73.74,73.12,73.56,23300.0,63.3995,63.6238,63.0889,63.4685,23300.0
2014-02-21 10:00:00,73.61,73.64,73.3,73.4,12000.0,63.5117,63.5375,63.2442,63.3305,12000.0
2014-02-21 10:30:00,73.47,73.8,73.45,73.74,11500.0,63.3909,63.6756,63.3736,63.6238,11500.0
2014-02-21 11:00:00,73.78,73.92,73.78,73.88,8200.0,63.6583,63.7791,63.6583,63.7446,8200.0
2014-02-21 11:30:00,73.92,73.95,73.81,73.82,6900.0,63.7791,63.805,63.6842,63.6928,6900.0
2014-02-21 12:00:00,73.87,73.96,73.8,73.92,14100.0,63.736,63.8136,63.6756,63.7791,14100.0
2014-02-21 12:30:00,73.95,74.01,73.87,74.0,10800.0,63.805,63.8568,63.736,63.8481,10800.0
2014-02-21 13:00:00,74.05,74.15,74.0,74.02,6100.0,63.8913,63.9776,63.8481,63.8654,6100.0
2014-02-21 13:30:00,74.01,74.04,73.92,73.95,16200.0,63.8568,63.8827,63.7791,63.805,16200.0
2014-02-21 14:00:00,73.95,73.99,73.83,73.92,17500.0,63.805,63.8395,63.7015,63.7791,17500.0
2014-02-21 14:30:00,73.89,73.89,73.68,73.68,26700.0,63.7532,63.7532,63.572,63.572,26700.0
2014-02-21 15:00:00,73.7,73.76,73.65,73.75,35400.0,63.5893,63.6411,63.5462,63.6324,35400.0
2014-02-21 15:30:00,73.75,73.76,73.44,73.48,51800.0,63.6324,63.6411,63.365,63.3995,51800.0
2014-02-24 09:30:00,73.26,74.06,73.26,73.82,52600.0,63.2097,63.8999,63.2097,63.6928,52600.0
2014-02-24 10:00:00,73.83,73.93,73.76,73.85,8600.0,63.7015,63.7878,63.6411,63.7187,8600.0
2014-02-24 10:30:00,73.87,73.95,73.85,73.88,27700.0,63.736,63.805,63.7187,63.7446,27700.0
2014-02-24 11:00:00,73.88,73.94,73.84,73.9,17200.0,63.7446,63.7964,63.7101,63.7619,17200.0
2014-02-24 11:30:00,73.9,74.23,73.9,74.12,28900.0,63.7619,64.0466,63.7619,63.9517,28900.0
2014-02-24 12:00:00,74.13,74.21,74.01,74.15,20600.0,63.9603,64.0293,63.8568,63.9776,20600.0
2014-02-24 12:30:00,74.15,74.16,74.01,74.03,12500.0,63.9776,63.9862,63.8568,63.874,12500.0
2014-02-24 13:00:00,74.06,74.11,73.94,73.98,11800.0,63.8999,63.9431,63.7964,63.8309,11800.0
2014-02-24 13:30:00,73.95,74.01,73.85,73.91,10700.0,63.805,63.8568,63.7187,63.7705,10700.0
2014-02-24 14:00:00,73.86,74.0,73.73,73.9,30400.0,63.7274,63.8481,63.6152,63.7619,30400.0
2014-02-24 14:30:00,73.9,73.91,73.71,73.79,18900.0,63.7619,63.7705,63.5979,63.667,18900.0
2014-02-24 15:00:00,73.78,73.79,73.55,73.58,16400.0,63.6583,63.667,63.4599,63.4858,16400.0
2014-02-24 15:30:00,73.57,73.7,73.56,73.58,68800.0,63.4771,63.5893,63.4685,63.4858,68800.0
2014-02-25 09:30:00,73.81,73.81,73.52,73.77,21900.0,63.6842,63.6842,63.434,63.6497,21900.0
2014-02-25 10:00:00,73.71,74.35,73.7,74.1,18900.0,63.5979,64.1501,63.5893,63.9344,18900.0
2014-02-25 10:30:00,74.11,74.45,74.11,74.31,14300.0,63.9431,64.2364,63.9431,64.1156,14300.0
2014-02-25 11:00:00,74.3,74.68,74.21,74.67,12900.0,64.107,64.4349,64.0293,64.4262,12900.0
2014-02-25 11:30:00,74.67,74.67,74.33,74.33,9800.0,64.4262,64.4262,64.1329,64.1329,9800.0
2014-02-25 12:00:00,74.23,74.26,73.97,74.12,13400.0,64.0466,64.0725,63.8223,63.9517,13400.0
2014-02-25 12:30:00,74.11,74.26,74.07,74.19,8100.0,63.9431,64.0725,63.9085,64.0121,8100.0
2014-02-25 13:00:00,74.08,74.26,74.06,74.2,7600.0,63.9172,64.0725,63.8999,64.0207,7600.0
2014-02-25 13:30:00,74.16,74.25,73.93,74.01,29800.0,63.9862,64.0639,63.7878,63.8568,29800.0
2014-02-25 14:00:00,73.98,74.01,73.83,73.96,14300.0,63.8309,63.8568,63.7015,63.8136,14300.0
2014-02-25 14:30:00,73.95,73.95,73.7,73.71,19000.0,63.805,63.805,63.5893,63.5979,19000.0
2014-02-25 15:00:00,73.7,73.75,73.48,73.55,22200.0,63.5893,63.6324,63.3995,63.4599,22200.0
2014-02-25 15:30:00,73.52,73.83,73.52,73.79,62300.0,63.434,63.7015,63.434,63.667,62300.0
2014-02-26 09:30:00,74.15,74.34,73.51,73.78,20900.0,63.9776,64.1415,63.4254,63.6583,20900.0
2014-02-26 10:00:00,73.84,74.44,73.83,74.37,34600.0,63.7101,64.2278,63.7015,64.1674,34600.0
2014-02-26 10:30:00,74.38,74.54,74.38,74.41,13000.0,64.176,64.3141,64.176,64.2019,13000.0
2014-02-26 11:00:00,74.43,74.67,74.38,74.52,10700.0,64.2192,64.4262,64.176,64.2968,10700.0
2014-02-26 11:30:00,74.64,74.66,74.52,74.66,11500.0,64.4003,64.4176,64.2968,64.4176,11500.0
2014-02-26 12:00:00,74.69,74.77,74.59,74.74,11100.0,64.4435,64.5125,64.3572,64.4866,11100.0
2014-02-26 12:30:00,74.75,74.99,74.75,74.96,20500.0,64.4953,64.7023,64.4953,64.6764,20500.0
2014-02-26 13:00:00,74.95,74.97,74.75,74.95,27700.0,64.6678,64.6851,64.4953,64.6678,27700.0
2014-02-26 13:30:00,74.99,74.99,74.73,74.73,14600.0,64.7023,64.7023,64.478,64.478,14600.0
2014-02-26 14:00:00,74.75,74.79,74.41,74.41,17500.0,64.4953,64.5298,64.2019,64.2019,17500.0
2014-02-26 14:30:00,74.39,74.63,74.32,74.59,25700.0,64.1846,64.3917,64.1242,64.3572,25700.0
2014-02-26 15:00:00,74.59,74.67,74.44,74.54,41100.0,64.3572,64.4262,64.2278,64.3141,41100.0
2014-02-26 15:30:00,74.56,74.76,74.48,74.56,68500.0,64.3313,64.5039,64.2623,64.3313,68500.0
2014-02-27 09:30:00,74.41,74.87,74.23,74.52,17200.0,64.2019,64.5988,64.0466,64.2968,17200.0
2014-02-27 10:00:00,74.62,74.64,74.3,74.42,9000.0,64.3831,64.4003,64.107,64.2105,9000.0
2014-02-27 10:30:00,74.38,74.57,74.28,74.37,11100.0,64.176,64.34,64.0897,64.1674,11100.0
2014-02-27 11:00:00,74.44,74.74,74.42,74.67,6200.0,64.2278,64.4866,64.2105,64.4262,6200.0
2014-02-27 11:30:00,74.71,74.74,74.56,74.67,5400.0,64.4607,64.4866,64.3313,64.4262,5400.0
2014-02-27 12:00:00,74.69,74.77,74.59,74.65,4500.0,64.4435,64.5125,64.3572,64.409,4500.0
2014-02-27 12:30:00,74.63,74.71,74.62,74.71,2100.0,64.3917,64.4607,64.3831,64.4607,2100.0
2014-02-27 13:00:00,74.72,74.76,74.65,74.73,3900.0,64.4694,64.5039,64.409,64.478,3900.0
2014-02-27 13:30:00,74.82,74.87,74.72,74.84,4300.0,64.5557,64.5988,64.4694,64.5729,4300.0
2014-02-27 14:00:00,74.87,74.88,74.69,74.72,3700.0,64.5988,64.6074,64.4435,64.4694,3700.0
2014-02-27 14:30:00,74.68,74.81,74.68,74.75,3500.0,64.4349,64.547,64.4349,64.4953,3500.0
2014-02-27 15:00:00,74.75,74.79,74.68,74.77,7000.0,64.4953,64.5298,64.4349,64.5125,7000.0
2014-02-27 15:30:00,74.77,74.85,74.59,74.83,38700.0,64.5125,64.5815,64.3572,64.5643,38700.0
2014-02-28 09:30:00,75.0,76.02,74.82,75.29,26300.0,64.711,65.591,64.5557,64.9612,26300.0
2014-02-28 10:00:00,75.3,75.51,75.26,75.36,26200.0,64.9698,65.151,64.9353,65.0216,26200.0
2014-02-28 10:30:00,75.32,75.36,75.2,75.28,20000.0,64.9871,65.0216,64.8835,64.9525,20000.0
2014-02-28 11:00:00,75.27,75.27,75.14,75.22,6000.0,64.9439,64.9439,64.8318,64.9008,6000.0
2014-02-28 11:30:00,75.27,75.57,75.27,75.51,10800.0,64.9439,65.2028,64.9439,65.151,10800.0
2014-02-28 12:00:00,75.5,75.6,75.47,75.52,10000.0,65.1424,65.2286,65.1165,65.1596,10000.0
2014-02-28 12:30:00,75.55,75.56,75.4,75.47,16800.0,65.1855,65.1941,65.0561,65.1165,16800.0
2014-02-28 13:00:00,75.47,75.53,75.39,75.5,3700.0,65.1165,65.1683,65.0475,65.1424,3700.0
2014-02-28 13:30:00,75.53,75.53,75.37,75.48,5500.0,65.1683,65.1683,65.0302,65.1251,5500.0
2014-02-28 14:00:00,75.46,75.52,75.34,75.52,9700.0,65.1079,65.1596,65.0043,65.1596,9700.0
2014-02-28 14:30:00,75.4,75.4,75.06,75.08,9200.0,65.0561,65.0561,64.7627,64.78,9200.0
2014-02-28 15:00:00,75.07,75.07,74.62,74.9,13200.0,64.7714,64.7714,64.3831,64.6247,13200.0
2014-02-28 15:30:00,75.0,75.29,74.97,75.04,60800.0,64.711,64.9612,64.6851,64.7455,60800.0
2014-03-03 09:30:00,74.02,74.3,73.96,74.15,27000.0,63.8654,64.107,63.8136,63.9776,27000.0
2014-03-03 10:00:00,74.15,74.25,73.75,74.01,15500.0,63.9776,64.0639,63.6324,63.8568,15500.0
2014-03-03 10:30:00,74.03,74.19,73.93,74.19,13600.0,63.874,64.0121,63.7878,64.0121,13600.0
2014-03-03 11:00:00,74.21,74.23,73.86,73.93,19000.0,64.0293,64.0466,63.7274,63.7878,19000.0
2014-03-03 11:30:00,73.83,73.91,73.65,73.67,10700.0,63.7015,63.7705,63.5462,63.5634,10700.0
2014-03-03 12:00:00,73.65,73.91,73.52,73.85,33500.0,63.5462,63.7705,63.434,63.7187,33500.0
2014-03-03 12:30:00,73.85,74.15,73.85,74.14,17500.0,63.7187,63.9776,63.7187,63.9689,17500.0
2014-03-03 13:00:00,74.1,74.36,74.08,74.32,23700.0,63.9344,64.1588,63.9172,64.1242,23700.0
2014-03-03 13:30:00,74.29,74.36,74.21,74.29,18500.0,64.0984,64.1588,64.0293,64.0984,18500.0
2014-03-03 14:00:00,74.29,74.42,74.24,74.24,24200.0,64.0984,64.2105,64.0552,64.0552,24200.0
2014-03-03 14:30:00,74.26,74.65,74.23,74.57,31900.0,64.0725,64.409,64.0466,64.34,31900.0
2014-03-03 15:00:00,74.53,74.54,74.13,74.27,17400.0,64.3054,64.3141,63.9603,64.0811,17400.0
2014-03-03 15:30:00,74.24,74.29,74.1,74.12,37300.0,64.0552,64.0984,63.9344,63.9517,37300.0
2014-03-04 09:30:00,75.17,75.38,75.04,75.3,15100.0,64.8576,65.0388,64.7455,64.9698,15100.0
2014-03-04 10:00:00,75.39,75.49,75.17,75.17,12500.0,65.0475,65.1337,64.8576,64.8576,12500.0
2014-03-04 10:30:00,75.21,75.53,75.18,75.5,25300.0,64.8922,65.1683,64.8663,65.1424,25300.0
2014-03-04 11:00:00,75.5,75.54,75.39,75.45,26600.0,65.1424,65.1769,65.0475,65.0992,26600.0
2014-03-04 11:30:00,75.44,75.46,75.26,75.31,24500.0,65.0906,65.1079,64.9353,64.9784,24500.0
2014-03-04 12:00:00,75.32,75.48,75.29,75.42,12700.0,64.9871,65.1251,64.9612,65.0733,12700.0
2014-03-04 12:30:00,75.4,75.4,75.25,75.32,8100.0,65.0561,65.0561,64.9267,64.9871,8100.0
2014-03-04 13:00:00,75.32,75.36,75.24,75.3,10100.0,64.9871,65.0216,64.918,64.9698,10100.0
2014-03-04 13:30:00,75.3,75.39,75.16,75.21,16100.0,64.9698,65.0475,64.849,64.8922,16100.0
2014-03-04 14:00:00,75.17,75.38,75.08,75.29,49200.0,64.8576,65.0388,64.78,64.9612,49200.0
2014-03-04 14:30:00,75.35,75.43,75.15,75.4,14700.0,65.0129,65.082,64.8404,65.0561,14700.0
2014-03-04 15:00:00,75.39,75.51,75.32,75.43,17700.0,65.0475,65.151,64.9871,65.082,17700.0
2014-03-04 15:30:00,75.4,75.44,75.18,75.32,42000.0,65.0561,65.0906,64.8663,64.9871,42000.0
2014-03-05 09:30:00,75.34,75.4,74.9,75.0,12900.0,65.0043,65.0561,64.6247,64.711,12900.0
2014-03-05 10:00:00,75.0,75.36,74.91,75.29,10800.0,64.711,65.0216,64.6333,64.9612,10800.0
2014-03-05 10:30:00,75.3,75.55,75.26,75.46,30800.0,64.9698,65.1855,64.9353,65.1079,30800.0
2014-03-05 11:00:00,75.46,75.55,75.41,75.45,21500.0,65.1079,65.1855,65.0647,65.0992,21500.0
2014-03-05 11:30:00,75.43,75.44,75.25,75.33,8600.0,65.082,65.0906,64.9267,64.9957,8600.0
2014-03-05 12:00:00,75.32,75.41,75.3,75.38,9300.0,64.9871,65.0647,64.9698,65.0388,9300.0
2014-03-05 12:30:00,75.37,75.52,75.32,75.5,13100.0,65.0302,65.1596,64.9871,65.1424,13100.0
2014-03-05 13:00:00,75.5,75.55,75.45,75.51,14400.0,65.1424,65.1855,65.0992,65.151,14400.0
2014-03-05 13:30:00,75.43,75.49,75.34,75.38,20400.0,65.082,65.1337,65.0043,65.0388,20400.0
2014-03-05 14:00:00,75.38,75.46,75.31,75.37,15800.0,65.0388,65.1079,64.9784,65.0302,15800.0
2014-03-05 14:30:00,75.37,75.52,75.35,75.51,20500.0,65.0302,65.1596,65.0129,65.151,20500.0
2014-03-05 15:00:00,75.53,75.55,75.39,75.46,19100.0,65.1683,65.1855,65.0475,65.1079,19100.0
2014-03-05 15:30:00,75.45,75.45,75.25,75.35,39500.0,65.0992,65.0992,64.9267,65.0129,39500.0
2014-03-06 09:30:00,75.35,75.55,75.32,75.45,16600.0,65.0129,65.1855,64.9871,65.0992,16600.0
2014-03-06 10:00:00,75.41,75.46,75.24,75.46,4700.0,65.0647,65.1079,64.918,65.1079,4700.0
2014-03-06 10:30:00,75.48,75.55,75.37,75.45,11700.0,65.1251,65.1855,65.0302,65.0992,11700.0
2014-03-06 11:00:00,75.42,75.47,75.35,75.42,8700.0,65.0733,65.1165,65.0129,65.0733,8700.0
2014-03-06 11:30:00,75.43,75.49,75.42,75.42,13000.0,65.082,65.1337,65.0733,65.0733,13000.0
2014-03-06 12:00:00,75.45,75.5,75.42,75.43,11700.0,65.0992,65.1424,65.0733,65.082,11700.0
2014-03-06 12:30:00,75.45,75.49,75.4,75.49,1500.0,65.0992,65.1337,65.0561,65.1337,1500.0
2014-03-06 13:00:00,75.5,75.51,75.41,75.42,4900.0,65.1424,65.151,65.0647,65.0733,4900.0
2014-03-06 13:30:00,75.39,75.45,75.3,75.33,3900.0,65.0475,65.0992,64.9698,64.9957,3900.0
2014-03-06 14:00:00,75.37,75.47,75.37,75.47,11700.0,65.0302,65.1165,65.0302,65.1165,11700.0
2014-03-06 14:30:00,75.43,75.45,75.4,75.43,12600.0,65.082,65.0992,65.0561,65.082,12600.0
2014-03-06 15:00:00,75.43,75.45,75.36,75.4,10500.0,65.082,65.0992,65.0216,65.0561,10500.0
2014-03-06 15:30:00,75.39,75.4,75.18,75.29,43600.0,65.0475,65.0561,64.8663,64.9612,43600.0
2014-03-07 09:30:00,75.55,75.55,74.97,75.26,22900.0,65.1855,65.1855,64.6851,64.9353,22900.0
2014-03-07 10:00:00,75.24,75.55,75.1,75.49,20400.0,64.918,65.1855,64.7972,65.1337,20400.0
2014-03-07 10:30:00,75.49,75.54,75.29,75.33,14000.0,65.1337,65.1769,64.9612,64.9957,14000.0
2014-03-07 11:00:00,75.32,75.32,75.12,75.16,4900.0,64.9871,64.9871,64.8145,64.849,4900.0
2014-03-07 11:30:00,75.17,75.38,75.1,75.34,6700.0,64.8576,65.0388,64.7972,65.0043,6700.0
2014-03-07 12:00:00,75.37,75.53,75.33,75.49,4600.0,65.0302,65.1683,64.9957,65.1337,4600.0
2014-03-07 12:30:00,75.52,75.52,75.36,75.36,16200.0,65.1596,65.1596,65.0216,65.0216,16200.0
2014-03-07 13:00:00,75.28,75.41,75.25,75.29,4600.0,64.9525,65.0647,64.9267,64.9612,4600.0
2014-03-07 13:30:00,75.28,75.36,75.22,75.36,5700.0,64.9525,65.0216,64.9008,65.0216,5700.0
2014-03-07 14:00:00,75.35,75.36,75.21,75.29,8900.0,65.0129,65.0216,64.8922,64.9612,8900.0
2014-03-07 14:30:00,75.29,75.41,75.21,75.39,5600.0,64.9612,65.0647,64.8922,65.0475,5600.0
2014-03-07 15:00:00,75.39,75.53,75.37,75.4,8700.0,65.0475,65.1683,65.0302,65.0561,8700.0
2014-03-07 15:30:00,75.41,75.52,75.28,75.52,30800.0,65.0647,65.1596,64.9525,65.1596,30800.0
2014-03-10 09:30:00,75.42,75.42,75.03,75.03,15200.0,65.0733,65.0733,64.7368,64.7368,15200.0
2014-03-10 10:00:00,74.94,74.94,74.58,74.59,12300.0,64.6592,64.6592,64.3486,64.3572,12300.0
2014-03-10 10:30:00,74.62,74.66,74.39,74.43,7900.0,64.3831,64.4176,64.1846,64.2192,7900.0
2014-03-10 11:00:00,74.42,74.95,74.42,74.9,10200.0,64.2105,64.6678,64.2105,64.6247,10200.0
2014-03-10 11:30:00,74.95,75.0,74.83,74.84,5700.0,64.6678,64.711,64.5643,64.5729,5700.0
2014-03-10 12:00:00,74.88,74.97,74.78,74.92,3200.0,64.6074,64.6851,64.5211,64.6419,3200.0
2014-03-10 12:30:00,74.97,75.05,74.91,75.05,15200.0,64.6851,64.7541,64.6333,64.7541,15200.0
2014-03-10 13:00:00,75.02,75.04,74.98,75.0,7400.0,64.7282,64.7455,64.6937,64.711,7400.0
2014-03-10 13:30:00,74.99,74.99,74.74,74.74,6000.0,64.7023,64.7023,64.4866,64.4866,6000.0
2014-03-10 14:00:00,74.75,74.83,74.71,74.73,6500.0,64.4953,64.5643,64.4607,64.478,6500.0
2014-03-10 14:30:00,74.72,74.81,74.7,74.79,4000.0,64.4694,64.547,64.4521,64.5298,4000.0
2014-03-10 15:00:00,74.78,74.81,74.66,74.78,7500.0,64.5211,64.547,64.4176,64.5211,7500.0
2014-03-10 15:30:00,74.77,74.93,74.71,74.79,30400.0,64.5125,64.6506,64.4607,64.5298,30400.0
2014-03-11 09:30:00,75.0,75.13,74.54,74.71,8600.0,64.711,64.8231,64.3141,64.4607,8600.0
2014-03-11 10:00:00,74.72,74.9,74.4,74.81,10800.0,64.4694,64.6247,64.1933,64.547,10800.0
2014-03-11 10:30:00,74.89,75.13,74.8,75.05,21600.0,64.6161,64.8231,64.5384,64.7541,21600.0
2014-03-11 11:00:00,75.04,75.17,75.0,75.1,36900.0,64.7455,64.8576,64.711,64.7972,36900.0
2014-03-11 11:30:00,75.1,75.11,74.9,74.94,17000.0,64.7972,64.8059,64.6247,64.6592,17000.0
2014-03-11 12:00:00,74.94,74.95,74.59,74.75,14300.0,64.6592,64.6678,64.3572,64.4953,14300.0
2014-03-11 12:30:00,74.75,74.83,74.73,74.77,7200.0,64.4953,64.5643,64.478,64.5125,7200.0
2014-03-11 13:00:00,74.75,74.77,74.54,74.61,8000.0,64.4953,64.5125,64.3141,64.3745,8000.0
2014-03-11 13:30:00,74.6,74.72,74.58,74.67,8600.0,64.3658,64.4694,64.3486,64.4262,8600.0
2014-03-11 14:00:00,74.67,74.67,74.42,74.42,7300.0,64.4262,64.4262,64.2105,64.2105,7300.0
2014-03-11 14:30:00,74.43,74.43,74.2,74.2,5900.0,64.2192,64.2192,64.0207,64.0207,5900.0
2014-03-11 15:00:00,74.2,74.22,74.03,74.16,16400.0,64.0207,64.038,63.874,63.9862,16400.0
2014-03-11 15:30:00,74.15,74.27,74.08,74.26,25000.0,63.9776,64.0811,63.9172,64.0725,25000.0
2014-03-12 09:30:00,73.98,74.19,73.48,73.72,13400.0,63.8309,64.0121,63.3995,63.6066,13400.0
2014-03-12 10:00:00,73.62,73.74,73.49,73.61,7800.0,63.5203,63.6238,63.4081,63.5117,7800.0
2014-03-12 10:30:00,73.62,73.9,73.57,73.88,7000.0,63.5203,63.7619,63.4771,63.7446,7000.0
2014-03-12 11:00:00,73.89,74.14,73.78,74.14,10900.0,63.7532,63.9689,63.6583,63.9689,10900.0
2014-03-12 11:30:00,74.11,74.14,73.97,73.99,10800.0,63.9431,63.9689,63.8223,63.8395,10800.0
2014-03-12 12:00:00,73.97,74.12,73.95,74.01,8400.0,63.8223,63.9517,63.805,63.8568,8400.0
2014-03-12 12:30:00,74.01,74.2,73.99,74.19,6200.0,63.8568,64.0207,63.8395,64.0121,6200.0
2014-03-12 13:00:00,74.17,74.19,74.0,74.08,11500.0,63.9948,64.0121,63.8481,63.9172,11500.0
2014-03-12 13:30:00,74.1,74.12,73.98,74.1,20800.0,63.9344,63.9517,63.8309,63.9344,20800.0
2014-03-12 14:00:00,74.11,74.15,73.92,73.98,20000.0,63.9431,63.9776,63.7791,63.8309,20000.0
2014-03-12 14:30:00,73.97,74.02,73.92,73.94,8500.0,63.8223,63.8654,63.7791,63.7964,8500.0
2014-03-12 15:00:00,73.92,73.97,73.79,73.89,10100.0,63.7791,63.8223,63.667,63.7532,10100.0
2014-03-12 15:30:00,73.85,73.92,73.8,73.92,41600.0,63.7187,63.7791,63.6756,63.7791,41600.0
2014-03-13 09:30:00,74.2,74.38,74.03,74.13,12400.0,64.0207,64.176,63.874,63.9603,12400.0
2014-03-13 10:00:00,74.08,74.11,73.87,74.01,13000.0,63.9172,63.9431,63.736,63.8568,13000.0
2014-03-13 10:30:00,74.01,74.08,73.6,73.64,11100.0,63.8568,63.9172,63.503,63.5375,11100.0
2014-03-13 11:00:00,73.63,73.8,73.63,73.63,12200.0,63.5289,63.6756,63.5289,63.5289,12200.0
2014-03-13 11:30:00,73.6,73.78,73.6,73.72,18100.0,63.503,63.6583,63.503,63.6066,18100.0
2014-03-13 12:00:00,73.7,73.7,73.3,73.35,15100.0,63.5893,63.5893,63.2442,63.2873,15100.0
2014-03-13 12:30:00,73.34,73.37,73.2,73.22,22400.0,63.2787,63.3046,63.1579,63.1752,22400.0
2014-03-13 13:00:00,73.21,73.26,72.97,73.26,23300.0,63.1665,63.2097,62.9595,63.2097,23300.0
2014-03-13 13:30:00,73.24,73.24,73.04,73.1,12800.0,63.1924,63.1924,63.0198,63.0716,12800.0
2014-03-13 14:00:00,73.11,73.17,72.93,73.06,19500.0,63.0802,63.132,62.9249,63.0371,19500.0
2014-03-13 14:30:00,73.04,73.11,72.85,72.88,17300.0,63.0198,63.0802,62.8559,62.8818,17300.0
2014-03-13 15:00:00,72.87,72.97,72.6,72.68,28400.0,62.8732,62.9595,62.6402,62.7092,28400.0
2014-03-13 15:30:00,72.67,73.03,72.64,72.8,54600.0,62.7006,63.0112,62.6747,62.8128,54600.0
2014-03-14 09:30:00,72.78,73.6,72.77,73.21,12000.0,62.7955,63.503,62.7869,63.1665,12000.0
2014-03-14 10:00:00,73.24,73.6,73.24,73.36,11400.0,63.1924,63.503,63.1924,63.2959,11400.0
2014-03-14 10:30:00,73.32,73.48,73.15,73.18,17500.0,63.2614,63.3995,63.1148,63.1406,17500.0
2014-03-14 11:00:00,73.2,73.24,72.97,73.01,6000.0,63.1579,63.1924,62.9595,62.994,6000.0
2014-03-14 11:30:00,73.06,73.45,73.02,73.38,10200.0,63.0371,63.3736,63.0026,63.3132,10200.0
2014-03-14 12:00:00,73.35,73.42,72.99,73.16,128100.0,63.2873,63.3477,62.9767,63.1234,128100.0
2014-03-14 12:30:00,73.15,73.39,73.15,73.36,5800.0,63.1148,63.3218,63.1148,63.2959,5800.0
2014-03-14 13:00:00,73.36,73.36,73.17,73.22,6400.0,63.2959,63.2959,63.132,63.1752,6400.0
2014-03-14 13:30:00,73.22,73.28,73.14,73.19,5200.0,63.1752,63.2269,63.1061,63.1493,5200.0
2014-03-14 14:00:00,73.27,73.46,73.26,73.37,9700.0,63.2183,63.3822,63.2097,63.3046,9700.0
2014-03-14 14:30:00,73.4,73.41,73.08,73.1,9000.0,63.3305,63.3391,63.0544,63.0716,9000.0
2014-03-14 15:00:00,73.11,73.15,72.97,73.05,15100.0,63.0802,63.1148,62.9595,63.0285,15100.0
2014-03-14 15:30:00,73.06,73.14,72.9,73.05,28300.0,63.0371,63.1061,62.8991,63.0285,28300.0
2014-03-17 09:30:00,73.52,74.55,73.52,74.27,17300.0,63.434,64.3227,63.434,64.0811,17300.0
2014-03-17 10:00:00,74.34,74.48,74.1,74.1,12700.0,64.1415,64.2623,63.9344,63.9344,12700.0
2014-03-17 10:30:00,74.06,74.1,73.77,73.89,11300.0,63.8999,63.9344,63.6497,63.7532,11300.0
2014-03-17 11:00:00,73.85,74.01,73.67,73.67,9700.0,63.7187,63.8568,63.5634,63.5634,9700.0
2014-03-17 11:30:00,73.72,73.93,73.65,73.93,6700.0,63.6066,63.7878,63.5462,63.7878,6700.0
2014-03-17 12:00:00,73.95,74.22,73.88,74.13,37200.0,63.805,64.038,63.7446,63.9603,37200.0
2014-03-17 12:30:00,74.16,74.19,74.0,74.16,7000.0,63.9862,64.0121,63.8481,63.9862,7000.0
2014-03-17 13:00:00,74.17,74.19,74.06,74.11,5400.0,63.9948,64.0121,63.8999,63.9431,5400.0
2014-03-17 13:30:00,74.11,74.2,74.07,74.09,5400.0,63.9431,64.0207,63.9085,63.9258,5400.0
2014-03-17 14:00:00,74.09,74.23,74.09,74.23,7500.0,63.9258,64.0466,63.9258,64.0466,7500.0
2014-03-17 14:30:00,74.21,74.21,74.03,74.1,6200.0,64.0293,64.0293,63.874,63.9344,6200.0
2014-03-17 15:00:00,74.09,74.12,74.05,74.09,11100.0,63.9258,63.9517,63.8913,63.9258,11100.0
2014-03-17 15:30:00,74.09,74.12,73.83,73.99,73400.0,63.9258,63.9517,63.7015,63.8395,73400.0
2014-03-18 09:30:00,73.94,74.57,73.94,74.21,13900.0,63.7964,64.34,63.7964,64.0293,13900.0
2014-03-18 10:00:00,74.23,74.23,74.05,74.18,21400.0,64.0466,64.0466,63.8913,64.0035,21400.0
2014-03-18 10:30:00,74.18,74.32,73.86,73.86,23200.0,64.0035,64.1242,63.7274,63.7274,23200.0
2014-03-18 11:00:00,73.9,74.15,73.9,74.15,8400.0,63.7619,63.9776,63.7619,63.9776,8400.0
2014-03-18 11:30:00,74.15,74.17,73.92,74.12,8200.0,63.9776,63.9948,63.7791,63.9517,8200.0
2014-03-18 12:00:00,74.14,74.18,73.9,73.91,20700.0,63.9689,64.0035,63.7619,63.7705,20700.0
2014-03-18 12:30:00,73.89,73.92,73.83,73.86,8300.0,63.7532,63.7791,63.7015,63.7274,8300.0
2014-03-18 13:00:00,73.85,73.93,73.78,73.93,14600.0,63.7187,63.7878,63.6583,63.7878,14600.0
2014-03-18 13:30:00,73.93,74.0,73.84,73.94,73300.0,63.7878,63.8481,63.7101,63.7964,73300.0
2014-03-18 14:00:00,73.94,73.95,73.86,73.93,17600.0,63.7964,63.805,63.7274,63.7878,17600.0
2014-03-18 14:30:00,73.92,73.96,73.86,73.9,20400.0,63.7791,63.8136,63.7274,63.7619,20400.0
2014-03-18 15:00:00,73.9,73.9,73.73,73.8,23000.0,63.7619,63.7619,63.6152,63.6756,23000.0
2014-03-18 15:30:00,73.83,73.84,73.63,73.82,72800.0,63.7015,63.7101,63.5289,63.6928,72800.0
2014-03-19 09:30:00,73.75,74.09,73.59,73.94,11200.0,63.6324,63.9258,63.4944,63.7964,11200.0
2014-03-19 10:00:00,73.94,74.0,73.79,74.0,10700.0,63.7964,63.8481,63.667,63.8481,10700.0
2014-03-19 10:30:00,73.97,74.02,73.88,73.97,5500.0,63.8223,63.8654,63.7446,63.8223,5500.0
2014-03-19 11:00:00,73.99,74.12,73.95,74.03,14600.0,63.8395,63.9517,63.805,63.874,14600.0
2014-03-19 11:30:00,74.02,74.11,73.61,73.61,54800.0,63.8654,63.9431,63.5117,63.5117,54800.0
2014-03-19 12:00:00,73.64,73.73,73.51,73.53,10900.0,63.5375,63.6152,63.4254,63.4426,10900.0
2014-03-19 12:30:00,73.52,73.58,73.47,73.55,4900.0,63.434,63.4858,63.3909,63.4599,4900.0
2014-03-19 13:00:00,73.57,73.63,73.54,73.59,4500.0,63.4771,63.5289,63.4513,63.4944,4500.0
2014-03-19 13:30:00,73.6,73.69,73.59,73.69,7500.0,63.503,63.5807,63.4944,63.5807,7500.0
2014-03-19 14:00:00,73.6,73.6,73.28,73.52,12300.0,63.503,63.503,63.2269,63.434,12300.0
2014-03-19 14:30:00,73.53,73.63,73.38,73.49,13200.0,63.4426,63.5289,63.3132,63.4081,13200.0
2014-03-19 15:00:00,73.49,73.49,72.77,72.99,22400.0,63.4081,63.4081,62.7869,62.9767,22400.0
2014-03-19 15:30:00,73.02,73.41,72.93,73.22,40000.0,63.0026,63.3391,62.9249,63.1752,40000.0
2014-03-20 09:30:00,73.04,73.31,72.58,72.83,20600.0,63.0198,63.2528,62.623,62.8387,20600.0
2014-03-20 10:00:00,72.75,73.49,72.73,73.34,16200.0,62.7696,63.4081,62.7524,63.2787,16200.0
2014-03-20 10:30:00,73.4,73.49,73.16,73.22,20300.0,63.3305,63.4081,63.1234,63.1752,20300.0
2014-03-20 11:00:00,73.22,73.22,72.84,72.97,17500.0,63.1752,63.1752,62.8473,62.9595,17500.0
2014-03-20 11:30:00,72.97,73.08,72.97,73.02,6200.0,62.9595,63.0544,62.9595,63.0026,6200.0
2014-03-20 12:00:00,73.03,73.3,73.03,73.26,8800.0,63.0112,63.2442,63.0112,63.2097,8800.0
2014-03-20 12:30:00,73.21,73.42,73.21,73.33,6800.0,63.1665,63.3477,63.1665,63.2701,6800.0
2014-03-20 13:00:00,73.34,73.39,73.24,73.32,4300.0,63.2787,63.3218,63.1924,63.2614,4300.0
2014-03-20 13:30:00,73.29,73.45,73.24,73.3,72600.0,63.2356,63.3736,63.1924,63.2442,72600.0
2014-03-20 14:00:00,73.3,73.44,73.3,73.42,8000.0,63.2442,63.365,63.2442,63.3477,8000.0
2014-03-20 14:30:00,73.45,73.48,73.41,73.44,6600.0,63.3736,63.3995,63.3391,63.365,6600.0
2014-03-20 15:00:00,73.45,73.45,73.31,73.34,23600.0,63.3736,63.3736,63.2528,63.2787,23600.0
2014-03-20 15:30:00,73.34,73.51,73.34,73.44,37100.0,63.2787,63.4254,63.2787,63.365,37100.0
2014-03-21 09:30:00,73.5,74.02,73.35,73.52,153400.0,63.4167,63.8654,63.2873,63.434,153400.0
2014-03-21 10:00:00,73.59,73.87,73.54,73.79,13900.0,63.4944,63.736,63.4513,63.667,13900.0
2014-03-21 10:30:00,73.82,74.25,73.82,74.25,17300.0,63.6928,64.0639,63.6928,64.0639,17300.0
2014-03-21 11:00:00,74.3,74.46,74.3,74.44,8000.0,64.107,64.245,64.107,64.2278,8000.0
2014-03-21 11:30:00,74.44,74.64,74.37,74.52,44000.0,64.2278,64.4003,64.1674,64.2968,44000.0
2014-03-21 12:00:00,74.52,74.55,74.38,74.43,6900.0,64.2968,64.3227,64.176,64.2192,6900.0
2014-03-21 12:30:00,74.35,74.4,74.23,74.28,4600.0,64.1501,64.1933,64.0466,64.0897,4600.0
2014-03-21 13:00:00,74.31,74.31,73.78,73.8,9400.0,64.1156,64.1156,63.6583,63.6756,9400.0
2014-03-21 13:30:00,73.8,73.85,73.62,73.66,8000.0,63.6756,63.7187,63.5203,63.5548,8000.0
2014-03-21 14:00:00,73.66,73.79,73.6,73.63,8600.0,63.5548,63.667,63.503,63.5289,8600.0
2014-03-21 14:30:00,73.6,73.83,73.51,73.76,13300.0,63.503,63.7015,63.4254,63.6411,13300.0
2014-03-21 15:00:00,73.73,73.74,73.55,73.64,12400.0,63.6152,63.6238,63.4599,63.5375,12400.0
2014-03-21 15:30:00,73.62,73.68,73.47,73.51,80500.0,63.5203,63.572,63.3909,63.4254,80500.0
2014-03-24 09:30:00,73.77,74.21,73.28,73.28,42900.0,63.6497,64.0293,63.2269,63.2269,42900.0
2014-03-24 10:00:00,73.23,73.23,72.64,72.68,18900.0,63.1838,63.1838,62.6747,62.7092,18900.0
2014-03-24 10:30:00,72.67,72.68,72.39,72.56,12100.0,62.7006,62.7092,62.459,62.6057,12100.0
2014-03-24 11:00:00,72.55,72.55,72.16,72.32,17400.0,62.5971,62.5971,62.2606,62.3986,17400.0
2014-03-24 11:30:00,72.29,72.48,72.21,72.29,12300.0,62.3727,62.5367,62.3037,62.3727,12300.0
2014-03-24 12:00:00,72.27,72.33,72.17,72.17,7900.0,62.3555,62.4072,62.2692,62.2692,7900.0
2014-03-24 12:30:00,72.17,72.25,72.11,72.14,8900.0,62.2692,62.3382,62.2174,62.2433,8900.0
2014-03-24 13:00:00,72.14,72.32,72.12,72.28,16900.0,62.2433,62.3986,62.2261,62.3641,16900.0
2014-03-24 13:30:00,72.28,72.51,72.27,72.47,6600.0,62.3641,62.5626,62.3555,62.528,6600.0
2014-03-24 14:00:00,72.47,72.57,72.3,72.32,36300.0,62.528,62.6143,62.3814,62.3986,36300.0
2014-03-24 14:30:00,72.33,72.54,72.29,72.37,45900.0,62.4072,62.5884,62.3727,62.4418,45900.0
2014-03-24 15:00:00,72.37,72.51,72.31,72.49,20200.0,62.4418,62.5626,62.39,62.5453,20200.0
2014-03-24 15:30:00,72.5,72.61,72.21,72.21,101800.0,62.5539,62.6488,62.3037,62.3037,101800.0
2014-03-25 09:30:00,72.53,73.15,72.53,72.9,20300.0,62.5798,63.1148,62.5798,62.8991,20300.0
2014-03-25 10:00:00,72.95,73.23,72.62,73.16,24000.0,62.9422,63.1838,62.6575,63.1234,24000.0
2014-03-25 10:30:00,73.13,73.13,72.5,72.57,8600.0,63.0975,63.0975,62.5539,62.6143,8600.0
2014-03-25 11:00:00,72.57,72.76,72.51,72.57,13000.0,62.6143,62.7783,62.5626,62.6143,13000.0
2014-03-25 11:30:00,72.58,72.68,72.29,72.5,108100.0,62.623,62.7092,62.3727,62.5539,108100.0
2014-03-25 12:00:00,72.49,72.53,72.22,72.26,11600.0,62.5453,62.5798,62.3123,62.3469,11600.0
2014-03-25 12:30:00,72.34,72.65,72.34,72.56,8800.0,62.4159,62.6833,62.4159,62.6057,8800.0
2014-03-25 13:00:00,72.54,73.0,72.54,72.99,12300.0,62.5884,62.9853,62.5884,62.9767,12300.0
2014-03-25 13:30:00,73.0,73.02,72.68,72.73,16600.0,62.9853,63.0026,62.7092,62.7524,16600.0
2014-03-25 14:00:00,72.75,72.93,72.59,72.59,11000.0,62.7696,62.9249,62.6316,62.6316,11000.0
2014-03-25 14:30:00,72.6,72.73,72.55,72.65,22900.0,62.6402,62.7524,62.5971,62.6833,22900.0
2014-03-25 15:00:00,72.61,72.66,72.5,72.58,33900.0,62.6488,62.692,62.5539,62.623,33900.0
2014-03-25 15:30:00,72.59,72.69,72.43,72.56,84500.0,62.6316,62.7179,62.4935,62.6057,84500.0
2014-03-26 09:30:00,73.09,73.18,72.6,72.66,16000.0,63.063,63.1406,62.6402,62.692,16000.0
2014-03-26 10:00:00,72.56,72.87,72.49,72.73,19000.0,62.6057,62.8732,62.5453,62.7524,19000.0
2014-03-26 10:30:00,72.73,72.87,72.38,72.38,14100.0,62.7524,62.8732,62.4504,62.4504,14100.0
2014-03-26 11:00:00,72.36,72.67,72.36,72.64,10100.0,62.4331,62.7006,62.4331,62.6747,10100.0
2014-03-26 11:30:00,72.61,72.61,72.32,72.36,21700.0,62.6488,62.6488,62.3986,62.4331,21700.0
2014-03-26 12:00:00,72.35,72.35,72.2,72.3,11200.0,62.4245,62.4245,62.2951,62.3814,11200.0
2014-03-26 12:30:00,72.26,72.31,72.2,72.29,14800.0,62.3469,62.39,62.2951,62.3727,14800.0
2014-03-26 13:00:00,72.28,72.28,72.04,72.04,18600.0,62.3641,62.3641,62.157,62.157,18600.0
2014-03-26 13:30:00,72.03,72.11,71.67,71.74,23700.0,62.1484,62.2174,61.8378,61.8982,23700.0
2014-03-26 14:00:00,71.74,71.76,71.58,71.7,20900.0,61.8982,61.9154,61.7601,61.8637,20900.0
2014-03-26 14:30:00,71.73,71.73,71.62,71.71,36400.0,61.8896,61.8896,61.7947,61.8723,36400.0
2014-03-26 15:00:00,71.72,71.77,71.5,71.54,21100.0,61.8809,61.9241,61.6911,61.7256,21100.0
2014-03-26 15:30:00,71.57,71.63,71.16,71.23,78600.0,61.7515,61.8033,61.3978,61.4582,78600.0
2014-03-27 09:30:00,71.35,71.67,70.81,71.39,29600.0,61.5617,61.8378,61.0958,61.5962,29600.0
2014-03-27 10:00:00,71.34,71.68,71.2,71.61,46600.0,61.5531,61.8464,61.4323,61.786,46600.0
2014-03-27 10:30:00,71.66,71.82,71.6,71.64,20000.0,61.8292,61.9672,61.7774,61.8119,20000.0
2014-03-27 11:00:00,71.65,71.7,71.43,71.43,29700.0,61.8205,61.8637,61.6307,61.6307,29700.0
2014-03-27 11:30:00,71.42,71.45,71.18,71.45,15500.0,61.6221,61.648,61.415,61.648,15500.0
2014-03-27 12:00:00,71.45,71.48,71.28,71.42,78500.0,61.648,61.6739,61.5013,61.6221,78500.0
2014-03-27 12:30:00,71.48,71.61,71.4,71.55,16500.0,61.6739,61.786,61.6048,61.7343,16500.0
2014-03-27 13:00:00,71.52,71.63,71.5,71.54,18100.0,61.7084,61.8033,61.6911,61.7256,18100.0
2014-03-27 13:30:00,71.55,71.57,71.43,71.47,16200.0,61.7343,61.7515,61.6307,61.6652,16200.0
2014-03-27 14:00:00,71.48,71.48,71.36,71.43,26400.0,61.6739,61.6739,61.5703,61.6307,26400.0
2014-03-27 14:30:00,71.43,71.46,71.23,71.25,34800.0,61.6307,61.6566,61.4582,61.4754,34800.0
2014-03-27 15:00:00,71.23,71.26,71.1,71.21,43000.0,61.4582,61.484,61.346,61.4409,43000.0
2014-03-27 15:30:00,71.21,71.26,71.09,71.22,103400.0,61.4409,61.484,61.3374,61.4495,103400.0
2014-03-28 09:30:00,71.34,71.67,71.21,71.33,37800.0,61.5531,61.8378,61.4409,61.5444,37800.0
2014-03-28 10:00:00,71.37,71.79,71.35,71.57,40900.0,61.5789,61.9413,61.5617,61.7515,40900.0
2014-03-28 10:30:00,71.63,71.91,71.58,71.81,25300.0,61.8033,62.0449,61.7601,61.9586,25300.0
2014-03-28 11:00:00,71.86,71.95,71.81,71.87,26900.0,62.0017,62.0794,61.9586,62.0104,26900.0
2014-03-28 11:30:00,71.87,72.14,71.87,72.11,48000.0,62.0104,62.2433,62.0104,62.2174,48000.0
2014-03-28 12:00:00,72.07,72.09,71.89,71.89,13100.0,62.1829,62.2002,62.0276,62.0276,13100.0
2014-03-28 12:30:00,71.96,72.02,71.84,71.88,21200.0,62.088,62.1398,61.9845,62.019,21200.0
2014-03-28 13:00:00,71.88,71.88,71.68,71.83,23700.0,62.019,62.019,61.8464,61.9758,23700.0
2014-03-28 13:30:00,71.79,71.84,71.7,71.75,26300.0,61.9413,61.9845,61.8637,61.9068,26300.0
2014-03-28 14:00:00,71.73,71.73,71.52,71.65,20600.0,61.8896,61.8896,61.7084,61.8205,20600.0
2014-03-28 14:30:00,71.67,71.7,71.49,71.56,25200.0,61.8378,61.8637,61.6825,61.7429,25200.0
2014-03-28 15:00:00,71.55,71.59,71.37,71.43,82200.0,61.7343,61.7688,61.5789,61.6307,82200.0
2014-03-28 15:30:00,71.44,71.62,71.43,71.46,74200.0,61.6393,61.7947,61.6307,61.6566,74200.0
2014-03-31 09:30:00,71.69,72.31,71.69,72.0,56000.0,61.855,62.39,61.855,62.1225,56000.0
2014-03-31 10:00:00,72.02,72.36,71.92,72.34,60500.0,62.1398,62.4331,62.0535,62.4159,60500.0
2014-03-31 10:30:00,72.38,72.48,72.27,72.43,42200.0,62.4504,62.5367,62.3555,62.4935,42200.0
2014-03-31 11:00:00,72.45,72.56,72.32,72.37,14900.0,62.5108,62.6057,62.3986,62.4418,14900.0
2014-03-31 11:30:00,72.35,72.49,72.24,72.44,13900.0,62.4245,62.5453,62.3296,62.5022,13900.0
2014-03-31 12:00:00,72.42,72.7,72.42,72.55,35600.0,62.4849,62.7265,62.4849,62.5971,35600.0
2014-03-31 12:30:00,72.6,72.66,72.47,72.66,22000.0,62.6402,62.692,62.528,62.692,22000.0
2014-03-31 13:00:00,72.66,72.72,72.5,72.67,24100.0,62.692,62.7437,62.5539,62.7006,24100.0
2014-03-31 13:30:00,72.65,72.67,72.48,72.5,11800.0,62.6833,62.7006,62.5367,62.5539,11800.0
2014-03-31 14:00:00,72.55,72.73,72.54,72.7,16400.0,62.5971,62.7524,62.5884,62.7265,16400.0
2014-03-31 14:30:00,72.72,72.92,72.69,72.92,21600.0,62.7437,62.9163,62.7179,62.9163,21600.0
2014-03-31 15:00:00,72.91,73.03,72.83,73.02,30100.0,62.9077,63.0112,62.8387,63.0026,30100.0
2014-03-31 15:30:00,73.0,73.05,72.83,72.88,82900.0,62.9853,63.0285,62.8387,62.8818,82900.0
2014-04-01 09:30:00,73.2,73.63,73.05,73.5,22600.0,63.1579,63.5289,63.0285,63.4167,22600.0
2014-04-01 10:00:00,73.53,73.71,73.51,73.7,14300.0,63.4426,63.5979,63.4254,63.5893,14300.0
2014-04-01 10:30:00,73.72,73.77,73.42,73.45,50900.0,63.6066,63.6497,63.3477,63.3736,50900.0
2014-04-01 11:00:00,73.44,73.49,73.33,73.4,17500.0,63.365,63.4081,63.2701,63.3305,17500.0
2014-04-01 11:30:00,73.39,73.42,73.2,73.23,13600.0,63.3218,63.3477,63.1579,63.1838,13600.0
2014-04-01 12:00:00,73.21,73.21,73.1,73.12,15400.0,63.1665,63.1665,63.0716,63.0889,15400.0
2014-04-01 12:30:00,73.13,73.15,73.01,73.04,36100.0,63.0975,63.1148,62.994,63.0198,36100.0
2014-04-01 13:00:00,73.03,73.03,72.93,72.97,20400.0,63.0112,63.0112,62.9249,62.9595,20400.0
2014-04-01 13:30:00,72.98,73.03,72.95,73.0,17400.0,62.9681,63.0112,62.9422,62.9853,17400.0
2014-04-01 14:00:00,72.98,73.11,72.98,73.11,27700.0,62.9681,63.0802,62.9681,63.0802,27700.0
2014-04-01 14:30:00,73.12,73.25,73.07,73.24,20700.0,63.0889,63.201,63.0457,63.1924,20700.0
2014-04-01 15:00:00,73.25,73.44,73.22,73.43,40100.0,63.201,63.365,63.1752,63.3563,40100.0
2014-04-01 15:30:00,73.41,73.65,73.37,73.63,97600.0,63.3391,63.5462,63.3046,63.5289,97600.0
2014-04-02 09:30:00,73.77,74.06,73.43,73.94,26800.0,63.6497,63.8999,63.3563,63.7964,26800.0
2014-04-02 10:00:00,73.95,74.31,73.94,74.26,12500.0,63.805,64.1156,63.7964,64.0725,12500.0
2014-04-02 10:30:00,74.28,74.32,74.18,74.27,12700.0,64.0897,64.1242,64.0035,64.0811,12700.0
2014-04-02 11:00:00,74.29,74.3,74.04,74.05,16600.0,64.0984,64.107,63.8827,63.8913,16600.0
2014-04-02 11:30:00,74.06,74.07,73.94,73.99,23700.0,63.8999,63.9085,63.7964,63.8395,23700.0
2014-04-02 12:00:00,73.98,74.0,73.89,73.89,15800.0,63.8309,63.8481,63.7532,63.7532,15800.0
2014-04-02 12:30:00,73.92,73.92,73.81,73.81,15100.0,63.7791,63.7791,63.6842,63.6842,15100.0
2014-04-02 13:00:00,73.82,73.82,73.66,73.68,12900.0,63.6928,63.6928,63.5548,63.572,12900.0
2014-04-02 13:30:00,73.7,73.74,73.55,73.63,13100.0,63.5893,63.6238,63.4599,63.5289,13100.0
2014-04-02 14:00:00,73.63,73.77,73.63,73.74,9600.0,63.5289,63.6497,63.5289,63.6238,9600.0
2014-04-02 14:30:00,73.73,73.8,73.66,73.79,18500.0,63.6152,63.6756,63.5548,63.667,18500.0
2014-04-02 15:00:00,73.78,73.97,73.78,73.97,25500.0,63.6583,63.8223,63.6583,63.8223,25500.0
2014-04-02 15:30:00,73.97,74.01,73.88,73.99,78100.0,63.8223,63.8568,63.7446,63.8395,78100.0
2014-04-03 09:30:00,74.12,74.14,73.84,74.01,12400.0,63.9517,63.9689,63.7101,63.8568,12400.0
2014-04-03 10:00:00,73.96,73.98,73.67,73.67,18500.0,63.8136,63.8309,63.5634,63.5634,18500.0
2014-04-03 10:30:00,73.65,73.67,73.38,73.55,13300.0,63.5462,63.5634,63.3132,63.4599,13300.0
2014-04-03 11:00:00,73.58,73.61,73.39,73.44,15200.0,63.4858,63.5117,63.3218,63.365,15200.0
2014-04-03 11:30:00,73.44,73.44,73.25,73.38,20900.0,63.365,63.365,63.201,63.3132,20900.0
2014-04-03 12:00:00,73.42,73.59,73.42,73.53,9400.0,63.3477,63.4944,63.3477,63.4426,9400.0
2014-04-03 12:30:00,73.55,73.55,73.36,73.45,22300.0,63.4599,63.4599,63.2959,63.3736,22300.0
2014-04-03 13:00:00,73.43,73.54,73.36,73.48,13700.0,63.3563,63.4513,63.2959,63.3995,13700.0
2014-04-03 13:30:00,73.48,73.65,73.45,73.53,20300.0,63.3995,63.5462,63.3736,63.4426,20300.0
2014-04-03 14:00:00,73.5,73.58,73.46,73.52,14800.0,63.4167,63.4858,63.3822,63.434,14800.0
2014-04-03 14:30:00,73.5,73.51,73.2,73.5,24500.0,63.4167,63.4254,63.1579,63.4167,24500.0
2014-04-03 15:00:00,73.52,73.78,73.52,73.78,35100.0,63.434,63.6583,63.434,63.6583,35100.0
2014-04-03 15:30:00,73.77,73.89,73.7,73.72,55700.0,63.6497,63.7532,63.5893,63.6066,55700.0
2014-04-04 09:30:00,74.49,74.5,73.9,74.06,11200.0,64.2709,64.2796,63.7619,63.8999,11200.0
2014-04-04 10:00:00,74.05,74.35,74.05,74.34,8400.0,63.8913,64.1501,63.8913,64.1415,8400.0
2014-04-04 10:30:00,74.49,74.56,74.3,74.31,7500.0,64.2709,64.3313,64.107,64.1156,7500.0
2014-04-04 11:00:00,74.19,74.25,73.62,73.63,6200.0,64.0121,64.0639,63.5203,63.5289,6200.0
2014-04-04 11:30:00,73.71,73.83,73.22,73.38,23100.0,63.5979,63.7015,63.1752,63.3132,23100.0
2014-04-04 12:00:00,73.4,73.4,73.01,73.16,10600.0,63.3305,63.3305,62.994,63.1234,10600.0
2014-04-04 12:30:00,73.18,73.24,72.86,72.98,18400.0,63.1406,63.1924,62.8645,62.9681,18400.0
2014-04-04 13:00:00,72.97,73.04,72.8,72.9,9900.0,62.9595,63.0198,62.8128,62.8991,9900.0
2014-04-04 13:30:00,72.87,73.0,72.79,72.93,9200.0,62.8732,62.9853,62.8041,62.9249,9200.0
2014-04-04 14:00:00,72.94,72.96,72.81,72.88,38100.0,62.9336,62.9508,62.8214,62.8818,38100.0
2014-04-04 14:30:00,72.87,72.93,72.67,72.84,22200.0,62.8732,62.9249,62.7006,62.8473,22200.0
2014-04-04 15:00:00,72.84,73.06,72.77,73.03,33100.0,62.8473,63.0371,62.7869,63.0112,33100.0
2014-04-04 15:30:00,73.02,73.07,72.91,72.93,90800.0,63.0026,63.0457,62.9077,62.9249,90800.0
2014-04-07 09:30:00,72.83,73.09,71.87,72.19,35100.0,62.8387,63.063,62.0104,62.2865,35100.0
2014-04-07 10:00:00,72.17,72.25,71.93,71.98,33800.0,62.2692,62.3382,62.0621,62.1053,33800.0
2014-04-07 10:30:00,71.93,72.07,71.65,71.71,19800.0,62.0621,62.1829,61.8205,61.8723,19800.0
2014-04-07 11:00:00,71.69,71.77,71.61,71.65,21000.0,61.855,61.9241,61.786,61.8205,21000.0
2014-04-07 11:30:00,71.64,71.74,71.31,71.33,26100.0,61.8119,61.8982,61.5272,61.5444,26100.0
2014-04-07 12:00:00,71.31,71.33,71.1,71.16,13700.0,61.5272,61.5444,61.346,61.3978,13700.0
2014-04-07 12:30:00,71.14,71.4,71.13,71.4,9300.0,61.3805,61.6048,61.3719,61.6048,9300.0
2014-04-07 13:00:00,71.41,71.41,71.17,71.17,19400.0,61.6135,61.6135,61.4064,61.4064,19400.0
2014-04-07 13:30:00,71.19,71.26,71.08,71.1,15100.0,61.4236,61.484,61.3287,61.346,15100.0
2014-04-07 14:00:00,71.06,71.18,70.96,71.02,81300.0,61.3115,61.415,61.2252,61.277,81300.0
2014-04-07 14:30:00,71.02,71.15,70.97,71.01,125500.0,61.277,61.3891,61.2338,61.2683,125500.0
2014-04-07 15:00:00,71.01,71.1,70.96,71.01,89600.0,61.2683,61.346,61.2252,61.2683,89600.0
2014-04-07 15:30:00,71.01,71.02,70.82,70.86,105500.0,61.2683,61.277,61.1044,61.1389,105500.0
2014-04-08 09:30:00,70.82,71.19,70.64,70.71,21500.0,61.1044,61.4236,60.9491,61.0095,21500.0
2014-04-08 10:00:00,70.75,71.06,70.51,70.54,25800.0,61.044,61.3115,60.8369,60.8628,25800.0
2014-04-08 10:30:00,70.56,71.06,70.55,70.99,20300.0,60.8801,61.3115,60.8714,61.2511,20300.0
2014-04-08 11:00:00,71.02,71.18,70.99,71.06,118000.0,61.277,61.415,61.2511,61.3115,118000.0
2014-04-08 11:30:00,71.05,71.12,70.72,70.86,30500.0,61.3028,61.3632,61.0181,61.1389,30500.0
2014-04-08 12:00:00,70.8,71.08,70.76,71.05,19300.0,61.0871,61.3287,61.0526,61.3028,19300.0
2014-04-08 12:30:00,71.03,71.07,70.98,71.01,21700.0,61.2856,61.3201,61.2425,61.2683,21700.0
2014-04-08 13:00:00,71.05,71.15,71.0,71.08,55300.0,61.3028,61.3891,61.2597,61.3287,55300.0
2014-04-08 13:30:00,71.08,71.1,71.03,71.1,35300.0,61.3287,61.346,61.2856,61.346,35300.0
2014-04-08 14:00:00,71.1,71.11,70.93,71.0,30100.0,61.346,61.3546,61.1993,61.2597,30100.0
2014-04-08 14:30:00,71.02,71.08,70.92,71.06,16700.0,61.277,61.3287,61.1907,61.3115,16700.0
2014-04-08 15:00:00,71.05,71.1,71.01,71.06,28500.0,61.3028,61.346,61.2683,61.3115,28500.0
2014-04-08 15:30:00,71.06,71.11,70.98,71.07,74000.0,61.3115,61.3546,61.2425,61.3201,74000.0
2014-04-09 09:30:00,71.3,72.0,70.89,71.05,145100.0,61.5186,62.1225,61.1648,61.3028,145100.0
2014-04-09 10:00:00,71.04,71.18,70.98,71.09,59800.0,61.2942,61.415,61.2425,61.3374,59800.0
2014-04-09 10:30:00,71.06,71.14,70.95,70.99,58900.0,61.3115,61.3805,61.2166,61.2511,58900.0
2014-04-09 11:00:00,70.99,71.02,70.77,70.8,19800.0,61.2511,61.277,61.0613,61.0871,19800.0
2014-04-09 11:30:00,70.8,71.15,70.76,71.14,29500.0,61.0871,61.3891,61.0526,61.3805,29500.0
2014-04-09 12:00:00,71.13,71.48,71.06,71.43,49700.0,61.3719,61.6739,61.3115,61.6307,49700.0
2014-04-09 12:30:00,71.47,71.76,71.46,71.74,59300.0,61.6652,61.9154,61.6566,61.8982,59300.0
2014-04-09 13:00:00,71.75,71.89,71.75,71.88,18000.0,61.9068,62.0276,61.9068,62.019,18000.0
2014-04-09 13:30:00,71.85,71.9,71.83,71.87,22400.0,61.9931,62.0362,61.9758,62.0104,22400.0
2014-04-09 14:00:00,71.89,71.91,71.73,71.79,81900.0,62.0276,62.0449,61.8896,61.9413,81900.0
2014-04-09 14:30:00,71.79,71.91,71.65,71.7,47200.0,61.9413,62.0449,61.8205,61.8637,47200.0
2014-04-09 15:00:00,71.69,71.88,71.67,71.83,39300.0,61.855,62.019,61.8378,61.9758,39300.0
2014-04-09 15:30:00,71.82,71.85,71.69,71.72,150800.0,61.9672,61.9931,61.855,61.8809,150800.0
2014-04-10 09:30:00,71.77,71.93,71.43,71.65,24200.0,61.9241,62.0621,61.6307,61.8205,24200.0
2014-04-10 10:00:00,71.68,71.9,71.5,71.77,35100.0,61.8464,62.0362,61.6911,61.9241,35100.0
2014-04-10 10:30:00,71.77,71.81,71.33,71.33,22500.0,61.9241,61.9586,61.5444,61.5444,22500.0
2014-04-10 11:00:00,71.28,71.4,70.97,70.97,14800.0,61.5013,61.6048,61.2338,61.2338,14800.0
2014-04-10 11:30:00,70.97,71.29,70.85,70.85,23500.0,61.2338,61.5099,61.1303,61.1303,23500.0
2014-04-10 12:00:00,70.94,70.95,70.66,70.89,11400.0,61.2079,61.2166,60.9664,61.1648,11400.0
2014-04-10 12:30:00,70.9,70.95,70.73,70.81,14300.0,61.1734,61.2166,61.0267,61.0958,14300.0
2014-04-10 13:00:00,70.76,70.92,70.55,70.64,17100.0,61.0526,61.1907,60.8714,60.9491,17100.0
2014-04-10 13:30:00,70.72,71.0,70.71,71.0,17900.0,61.0181,61.2597,61.0095,61.2597,17900.0
2014-04-10 14:00:00,70.99,71.13,70.93,70.94,17800.0,61.2511,61.3719,61.1993,61.2079,17800.0
2014-04-10 14:30:00,70.95,70.96,70.69,70.72,25700.0,61.2166,61.2252,60.9922,61.0181,25700.0
2014-04-10 15:00:00,70.76,70.78,70.53,70.63,39400.0,61.0526,61.0699,60.8542,60.9405,39400.0
2014-04-10 15:30:00,70.63,70.79,70.52,70.52,113100.0,60.9405,61.0785,60.8456,60.8456,113100.0
2014-04-11 09:30:00,70.34,70.65,70.08,70.6,35900.0,60.6903,60.9577,60.4659,60.9146,35900.0
2014-04-11 10:00:00,70.55,70.61,69.98,70.06,28900.0,60.8714,60.9232,60.3796,60.4487,28900.0
2014-04-11 10:30:00,70.02,70.49,69.95,70.41,14700.0,60.4142,60.8197,60.3538,60.7506,14700.0
2014-04-11 11:00:00,70.46,70.46,70.17,70.2,26300.0,60.7938,60.7938,60.5436,60.5695,26300.0
2014-04-11 11:30:00,70.18,70.18,69.67,69.89,35400.0,60.5522,60.5522,60.1122,60.302,35400.0
2014-04-11 12:00:00,69.96,69.99,69.73,69.75,13300.0,60.3624,60.3883,60.1639,60.1812,13300.0
2014-04-11 12:30:00,69.74,69.89,69.7,69.86,25500.0,60.1726,60.302,60.1381,60.2761,25500.0
2014-04-11 13:00:00,69.86,69.89,69.64,69.74,13500.0,60.2761,60.302,60.0863,60.1726,13500.0
2014-04-11 13:30:00,69.72,69.92,69.69,69.73,13000.0,60.1553,60.3279,60.1294,60.1639,13000.0
2014-04-11 14:00:00,69.76,69.87,69.61,69.67,12100.0,60.1898,60.2847,60.0604,60.1122,12100.0
2014-04-11 14:30:00,69.64,69.64,69.36,69.59,17700.0,60.0863,60.0863,59.8447,60.0431,17700.0
2014-04-11 15:00:00,69.55,69.98,69.46,69.87,29300.0,60.0086,60.3796,59.931,60.2847,29300.0
2014-04-11 15:30:00,69.89,69.9,69.64,69.65,56500.0,60.302,60.3106,60.0863,60.0949,56500.0
2014-04-14 09:30:00,70.46,70.49,69.74,69.74,20700.0,60.7938,60.8197,60.1726,60.1726,20700.0
2014-04-14 10:00:00,69.81,70.03,69.78,69.79,19800.0,60.233,60.4228,60.2071,60.2157,19800.0
2014-04-14 10:30:00,69.79,70.42,69.79,70.41,16200.0,60.2157,60.7593,60.2157,60.7506,16200.0
2014-04-14 11:00:00,70.38,70.39,70.0,70.1,12600.0,60.7248,60.7334,60.3969,60.4832,12600.0
2014-04-14 11:30:00,70.14,70.24,69.97,69.97,13600.0,60.5177,60.604,60.371,60.371,13600.0
2014-04-14 12:00:00,69.96,70.06,69.93,70.05,14600.0,60.3624,60.4487,60.3365,60.44,14600.0
2014-04-14 12:30:00,70.04,70.08,69.91,69.92,41700.0,60.4314,60.4659,60.3192,60.3279,41700.0
2014-04-14 13:00:00,69.93,69.93,69.71,69.77,12400.0,60.3365,60.3365,60.1467,60.1984,12400.0
2014-04-14 13:30:00,69.78,69.93,69.56,69.59,44700.0,60.2071,60.3365,60.0173,60.0431,44700.0
2014-04-14 14:00:00,69.58,69.76,69.47,69.65,26000.0,60.0345,60.1898,59.9396,60.0949,26000.0
2014-04-14 14:30:00,69.61,69.67,69.5,69.51,37100.0,60.0604,60.1122,59.9655,59.9741,37100.0
2014-04-14 15:00:00,69.49,69.49,69.17,69.37,33000.0,59.9569,59.9569,59.6808,59.8533,33000.0
2014-04-14 15:30:00,69.41,69.58,69.4,69.5,105500.0,59.8878,60.0345,59.8792,59.9655,105500.0
2014-04-15 09:30:00,69.97,70.65,69.91,70.65,305800.0,60.371,60.9577,60.3192,60.9577,305800.0
2014-04-15 10:00:00,70.62,70.7,69.7,69.88,65900.0,60.9318,61.0009,60.1381,60.2934,65900.0
2014-04-15 10:30:00,69.87,70.39,69.83,70.03,90200.0,60.2847,60.7334,60.2502,60.4228,90200.0
2014-04-15 11:00:00,69.97,70.24,69.86,70.0,37000.0,60.371,60.604,60.2761,60.3969,37000.0
2014-04-15 11:30:00,70.09,70.31,69.7,69.84,19200.0,60.4745,60.6644,60.1381,60.2588,19200.0
2014-04-15 12:00:00,69.85,69.92,69.63,69.78,24000.0,60.2675,60.3279,60.0777,60.2071,24000.0
2014-04-15 12:30:00,69.74,69.87,69.63,69.72,49500.0,60.1726,60.2847,60.0777,60.1553,49500.0
2014-04-15 13:00:00,69.69,69.95,69.6,69.95,26200.0,60.1294,60.3538,60.0518,60.3538,26200.0
2014-04-15 13:30:00,69.97,70.3,69.87,70.28,63500.0,60.371,60.6557,60.2847,60.6385,63500.0
2014-04-15 14:00:00,70.3,70.35,70.13,70.14,72200.0,60.6557,60.6989,60.5091,60.5177,72200.0
2014-04-15 14:30:00,70.15,70.47,70.14,70.34,60900.0,60.5263,60.8024,60.5177,60.6903,60900.0
2014-04-15 15:00:00,70.33,70.45,70.23,70.4,129700.0,60.6816,60.7852,60.5953,60.742,129700.0
2014-04-15 15:30:00,70.4,70.44,70.19,70.24,194900.0,60.742,60.7765,60.5608,60.604,194900.0
2014-04-16 09:30:00,70.66,71.16,70.46,71.1,53100.0,61.2027,61.6358,61.0295,61.5838,53100.0
2014-04-16 10:00:00,71.05,71.29,70.91,71.16,20300.0,61.5405,61.7484,61.4193,61.6358,20300.0
2014-04-16 10:30:00,71.16,71.49,71.13,71.37,47200.0,61.6358,61.9216,61.6098,61.8177,47200.0
2014-04-16 11:00:00,71.37,71.37,71.09,71.28,44800.0,61.8177,61.8177,61.5752,61.7397,44800.0
2014-04-16 11:30:00,71.33,71.44,71.26,71.32,22600.0,61.783,61.8783,61.7224,61.7744,22600.0
2014-04-16 12:00:00,71.32,71.55,71.29,71.45,77700.0,61.7744,61.9736,61.7484,61.887,77700.0
2014-04-16 12:30:00,71.46,71.63,71.4,71.5,41100.0,61.8956,62.0429,61.8437,61.9303,41100.0
2014-04-16 13:00:00,71.51,71.86,71.49,71.79,28800.0,61.939,62.2421,61.9216,62.1815,28800.0
2014-04-16 13:30:00,71.74,71.74,71.5,71.6,26800.0,62.1382,62.1382,61.9303,62.0169,26800.0
2014-04-16 14:00:00,71.62,71.75,71.52,71.75,39300.0,62.0342,62.1468,61.9476,62.1468,39300.0
2014-04-16 14:30:00,71.76,72.01,71.74,72.0,37200.0,62.1555,62.372,62.1382,62.3634,37200.0
2014-04-16 15:00:00,72.0,72.19,71.99,72.17,53500.0,62.3634,62.5279,62.3547,62.5106,53500.0
2014-04-16 15:30:00,72.17,72.27,72.03,72.22,110900.0,62.5106,62.5972,62.3894,62.5539,110900.0
2014-04-17 09:30:00,72.28,72.71,72.15,72.7,37100.0,62.6059,62.9783,62.4933,62.9697,37100.0
2014-04-17 10:00:00,72.65,73.16,72.51,73.16,27200.0,62.9264,63.3681,62.8051,63.3681,27200.0
2014-04-17 10:30:00,73.18,73.18,72.92,73.01,22900.0,63.3854,63.3854,63.1602,63.2382,22900.0
2014-04-17 11:00:00,73.01,73.02,72.7,72.84,17600.0,63.2382,63.2469,62.9697,63.0909,17600.0
2014-04-17 11:30:00,72.85,72.88,72.77,72.8,22500.0,63.0996,63.1256,63.0303,63.0563,22500.0
2014-04-17 12:00:00,72.82,72.91,72.68,72.75,23600.0,63.0736,63.1516,62.9524,63.013,23600.0
2014-04-17 12:30:00,72.72,72.86,72.59,72.84,16800.0,62.987,63.1083,62.8744,63.0909,16800.0
2014-04-17 13:00:00,72.81,73.01,72.8,72.97,18800.0,63.065,63.2382,63.0563,63.2035,18800.0
2014-04-17 13:30:00,72.96,73.16,72.95,73.13,19200.0,63.1949,63.3681,63.1862,63.3421,19200.0
2014-04-17 14:00:00,73.11,73.16,72.99,73.12,17600.0,63.3248,63.3681,63.2209,63.3335,17600.0
2014-04-17 14:30:00,73.12,73.27,73.04,73.15,43800.0,63.3335,63.4634,63.2642,63.3595,43800.0
2014-04-17 15:00:00,73.15,73.38,73.1,73.21,94600.0,63.3595,63.5587,63.3161,63.4114,94600.0
2014-04-17 15:30:00,73.21,73.31,73.16,73.25,200600.0,63.4114,63.498,63.3681,63.4461,200600.0
2014-04-21 09:30:00,73.19,73.61,72.99,73.43,33100.0,63.3941,63.7579,63.2209,63.602,33100.0
2014-04-21 10:00:00,73.42,73.42,72.94,72.97,52500.0,63.5933,63.5933,63.1776,63.2035,52500.0
2014-04-21 10:30:00,72.94,72.98,72.41,72.52,85200.0,63.1776,63.2122,62.7185,62.8138,85200.0
2014-04-21 11:00:00,72.55,73.07,72.51,73.02,16100.0,62.8398,63.2902,62.8051,63.2469,16100.0
2014-04-21 11:30:00,72.99,73.03,72.76,72.82,28800.0,63.2209,63.2555,63.0217,63.0736,28800.0
2014-04-21 12:00:00,72.78,72.96,72.73,72.76,27000.0,63.039,63.1949,62.9957,63.0217,27000.0
2014-04-21 12:30:00,72.71,72.75,72.61,72.75,12900.0,62.9783,63.013,62.8917,63.013,12900.0
2014-04-21 13:00:00,72.71,72.84,72.67,72.84,15500.0,62.9783,63.0909,62.9437,63.0909,15500.0
2014-04-21 13:30:00,72.84,72.98,72.78,72.97,28400.0,63.0909,63.2122,63.039,63.2035,28400.0
2014-04-21 14:00:00,72.97,73.15,72.87,73.15,54900.0,63.2035,63.3595,63.1169,63.3595,54900.0
2014-04-21 14:30:00,73.14,73.19,73.07,73.19,24700.0,63.3508,63.3941,63.2902,63.3941,24700.0
2014-04-21 15:00:00,73.18,73.2,72.96,72.99,55100.0,63.3854,63.4028,63.1949,63.2209,55100.0
2014-04-21 15:30:00,72.96,73.22,72.93,73.21,72800.0,63.1949,63.4201,63.1689,63.4114,72800.0
2014-04-22 09:30:00,73.23,73.44,72.89,73.22,20400.0,63.4287,63.6106,63.1343,63.4201,20400.0
2014-04-22 10:00:00,73.23,73.33,73.07,73.07,21300.0,63.4287,63.5154,63.2902,63.2902,21300.0
2014-04-22 10:30:00,73.08,73.21,72.97,73.06,28000.0,63.2988,63.4114,63.2035,63.2815,28000.0
2014-04-22 11:00:00,73.06,73.25,73.06,73.22,33400.0,63.2815,63.4461,63.2815,63.4201,33400.0
2014-04-22 11:30:00,73.27,73.34,73.12,73.25,30200.0,63.4634,63.524,63.3335,63.4461,30200.0
2014-04-22 12:00:00,73.26,73.4,73.23,73.33,32800.0,63.4547,63.576,63.4287,63.5154,32800.0
2014-04-22 12:30:00,73.34,73.39,73.3,73.38,27200.0,63.524,63.5673,63.4894,63.5587,27200.0
2014-04-22 13:00:00,73.38,73.39,73.22,73.25,27400.0,63.5587,63.5673,63.4201,63.4461,27400.0
2014-04-22 13:30:00,73.25,73.43,73.25,73.31,40500.0,63.4461,63.602,63.4461,63.498,40500.0
2014-04-22 14:00:00,73.31,73.43,73.26,73.35,42800.0,63.498,63.602,63.4547,63.5327,42800.0
2014-04-22 14:30:00,73.36,73.48,73.34,73.38,40700.0,63.5413,63.6453,63.524,63.5587,40700.0
2014-04-22 15:00:00,73.38,73.4,73.21,73.26,57600.0,63.5587,63.576,63.4114,63.4547,57600.0
2014-04-22 15:30:00,73.26,73.57,73.11,73.21,260200.0,63.4547,63.7232,63.3248,63.4114,260200.0
2014-04-23 09:30:00,75.46,75.5,74.12,75.08,92600.0,65.3603,65.3949,64.1996,65.0311,92600.0
2014-04-23 10:00:00,74.97,75.55,74.79,75.35,58500.0,64.9359,65.4382,64.78,65.265,58500.0
2014-04-23 10:30:00,75.27,75.54,74.98,75.13,44800.0,65.1957,65.4296,64.9445,65.0744,44800.0
2014-04-23 11:00:00,75.16,75.18,74.54,74.91,46400.0,65.1004,65.1178,64.5634,64.8839,46400.0
2014-04-23 11:30:00,74.93,75.0,74.62,74.91,30000.0,64.9012,64.9618,64.6327,64.8839,30000.0
2014-04-23 12:00:00,74.91,74.91,74.67,74.73,19400.0,64.8839,64.8839,64.676,64.728,19400.0
2014-04-23 12:30:00,74.72,74.79,74.65,74.68,11700.0,64.7193,64.78,64.6587,64.6847,11700.0
2014-04-23 13:00:00,74.7,74.71,74.52,74.58,27300.0,64.702,64.7107,64.5461,64.5981,27300.0
2014-04-23 13:30:00,74.58,74.58,74.17,74.26,30600.0,64.5981,64.5981,64.2429,64.3209,30600.0
2014-04-23 14:00:00,74.25,74.55,73.87,74.29,98000.0,64.3122,64.5721,63.9831,64.3469,98000.0
2014-04-23 14:30:00,74.3,74.47,74.24,74.28,28000.0,64.3555,64.5028,64.3036,64.3382,28000.0
2014-04-23 15:00:00,74.29,74.56,74.29,74.38,32400.0,64.3469,64.5807,64.3469,64.4248,32400.0
2014-04-23 15:30:00,74.37,74.48,74.37,74.41,64100.0,64.4162,64.5114,64.4162,64.4508,64100.0
2014-04-24 09:30:00,74.7,74.99,73.25,73.55,49700.0,64.702,64.9532,63.4461,63.7059,49700.0
2014-04-24 10:00:00,73.54,74.03,73.38,73.78,37400.0,63.6973,64.1217,63.5587,63.9051,37400.0
2014-04-24 10:30:00,73.82,73.92,73.64,73.76,18300.0,63.9398,64.0264,63.7839,63.8878,18300.0
2014-04-24 11:00:00,73.71,74.26,73.65,74.16,24100.0,63.8445,64.3209,63.7925,64.2343,24100.0
2014-04-24 11:30:00,74.18,74.36,74.01,74.08,24500.0,64.2516,64.4075,64.1044,64.165,24500.0
2014-04-24 12:00:00,74.04,74.23,73.86,73.99,38200.0,64.1303,64.2949,63.9744,64.087,38200.0
2014-04-24 12:30:00,74.06,74.13,73.97,74.08,12000.0,64.1477,64.2083,64.0697,64.165,12000.0
2014-04-24 13:00:00,74.07,74.12,73.95,73.95,10500.0,64.1563,64.1996,64.0524,64.0524,10500.0
2014-04-24 13:30:00,73.95,73.95,73.58,73.73,31700.0,64.0524,64.0524,63.7319,63.8618,31700.0
2014-04-24 14:00:00,73.76,73.94,73.72,73.91,21300.0,63.8878,64.0437,63.8532,64.0177,21300.0
2014-04-24 14:30:00,73.86,73.96,73.6,73.66,32200.0,63.9744,64.061,63.7492,63.8012,32200.0
2014-04-24 15:00:00,73.67,73.81,73.6,73.81,54200.0,63.8099,63.9311,63.7492,63.9311,54200.0
2014-04-24 15:30:00,73.8,73.89,73.71,73.87,95900.0,63.9225,64.0004,63.8445,63.9831,95900.0
2014-04-25 09:30:00,73.44,73.75,73.41,73.57,26100.0,63.6106,63.8791,63.5847,63.7232,26100.0
2014-04-25 10:00:00,73.49,73.66,73.25,73.25,260500.0,63.6539,63.8012,63.4461,63.4461,260500.0
2014-04-25 10:30:00,73.25,73.25,72.7,72.73,17100.0,63.4461,63.4461,62.9697,62.9957,17100.0
2014-04-25 11:00:00,72.76,72.89,72.53,72.89,28900.0,63.0217,63.1343,62.8224,63.1343,28900.0
2014-04-25 11:30:00,72.87,72.99,72.66,72.88,26500.0,63.1169,63.2209,62.935,63.1256,26500.0
2014-04-25 12:00:00,72.9,72.97,72.7,72.84,21200.0,63.1429,63.2035,62.9697,63.0909,21200.0
2014-04-25 12:30:00,72.81,73.01,72.76,72.99,20000.0,63.065,63.2382,63.0217,63.2209,20000.0
2014-04-25 13:00:00,73.01,73.01,72.76,73.01,18000.0,63.2382,63.2382,63.0217,63.2382,18000.0
2014-04-25 13:30:00,72.95,73.0,72.67,73.0,15200.0,63.1862,63.2295,62.9437,63.2295,15200.0
2014-04-25 14:00:00,72.97,73.0,72.67,72.78,20200.0,63.2035,63.2295,62.9437,63.039,20200.0
2014-04-25 14:30:00,72.82,72.94,72.79,72.79,13600.0,63.0736,63.1776,63.0476,63.0476,13600.0
2014-04-25 15:00:00,72.77,73.03,72.77,72.97,30000.0,63.0303,63.2555,63.0303,63.2035,30000.0
2014-04-25 15:30:00,73.0,73.03,72.8,72.88,74800.0,63.2295,63.2555,63.0563,63.1256,74800.0
2014-04-28 09:30:00,73.2,73.37,72.32,72.73,52700.0,63.4028,63.55,62.6405,62.9957,52700.0
2014-04-28 10:00:00,72.75,73.37,72.57,73.16,40600.0,63.013,63.55,62.8571,63.3681,40600.0
2014-04-28 10:30:00,73.19,73.28,72.74,72.82,29700.0,63.3941,63.4721,63.0043,63.0736,29700.0
2014-04-28 11:00:00,72.82,72.85,72.38,72.47,30000.0,63.0736,63.0996,62.6925,62.7705,30000.0
2014-04-28 11:30:00,72.45,72.71,72.33,72.38,22600.0,62.7531,62.9783,62.6492,62.6925,22600.0
2014-04-28 12:00:00,72.37,72.51,72.25,72.39,18800.0,62.6839,62.8051,62.5799,62.7012,18800.0
2014-04-28 12:30:00,72.39,72.52,72.33,72.42,24700.0,62.7012,62.8138,62.6492,62.7272,24700.0
2014-04-28 13:00:00,72.41,72.41,71.96,72.11,20000.0,62.7185,62.7185,62.3287,62.4587,20000.0
2014-04-28 13:30:00,72.07,72.23,71.91,72.02,30900.0,62.424,62.5626,62.2854,62.3807,30900.0
2014-04-28 14:00:00,72.01,72.6,71.89,72.55,31700.0,62.372,62.8831,62.2681,62.8398,31700.0
2014-04-28 14:30:00,72.53,72.8,72.43,72.58,35300.0,62.8224,63.0563,62.7358,62.8657,35300.0
2014-04-28 15:00:00,72.6,73.36,72.59,73.27,69200.0,62.8831,63.5413,62.8744,63.4634,69200.0
2014-04-28 15:30:00,73.27,73.37,73.1,73.16,93700.0,63.4634,63.55,63.3161,63.3681,93700.0
2014-04-29 09:30:00,73.17,74.0,73.17,73.67,25100.0,63.3768,64.0957,63.3768,63.8099,25100.0
2014-04-29 10:00:00,73.81,73.85,73.17,73.25,20300.0,63.9311,63.9658,63.3768,63.4461,20300.0
2014-04-29 10:30:00,73.28,73.61,73.28,73.57,9900.0,63.4721,63.7579,63.4721,63.7232,9900.0
2014-04-29 11:00:00,73.51,73.74,73.5,73.74,10600.0,63.6713,63.8705,63.6626,63.8705,10600.0
2014-04-29 11:30:00,73.75,73.89,73.69,73.86,15400.0,63.8791,64.0004,63.8272,63.9744,15400.0
2014-04-29 12:00:00,73.88,73.92,73.77,73.81,11300.0,63.9918,64.0264,63.8965,63.9311,11300.0
2014-04-29 12:30:00,73.8,73.95,73.78,73.9,12900.0,63.9225,64.0524,63.9051,64.0091,12900.0
2014-04-29 13:00:00,73.9,73.97,73.86,73.89,25900.0,64.0091,64.0697,63.9744,64.0004,25900.0
2014-04-29 13:30:00,73.9,74.17,73.86,74.06,119800.0,64.0091,64.2429,63.9744,64.1477,119800.0
2014-04-29 14:00:00,74.04,74.14,73.99,74.08,19200.0,64.1303,64.217,64.087,64.165,19200.0
2014-04-29 14:30:00,74.08,74.17,74.05,74.15,20800.0,64.165,64.2429,64.139,64.2256,20800.0
2014-04-29 15:00:00,74.11,74.16,73.99,74.09,41200.0,64.191,64.2343,64.087,64.1736,41200.0
2014-04-29 15:30:00,74.09,74.11,73.94,73.99,81600.0,64.1736,64.191,64.0437,64.087,81600.0
2014-04-30 09:30:00,73.97,73.97,73.46,73.78,33700.0,64.0697,64.0697,63.628,63.9051,33700.0
2014-04-30 10:00:00,73.78,74.09,73.61,74.09,15600.0,63.9051,64.1736,63.7579,64.1736,15600.0
2014-04-30 10:30:00,74.03,74.33,73.9,74.18,15600.0,64.1217,64.3815,64.0091,64.2516,15600.0
2014-04-30 11:00:00,74.12,74.16,73.8,73.95,22400.0,64.1996,64.2343,63.9225,64.0524,22400.0
2014-04-30 11:30:00,73.94,74.22,73.93,74.08,16700.0,64.0437,64.2862,64.0351,64.165,16700.0
2014-04-30 12:00:00,74.1,74.19,74.06,74.16,12800.0,64.1823,64.2603,64.1477,64.2343,12800.0
2014-04-30 12:30:00,74.16,74.32,74.13,74.28,13400.0,64.2343,64.3729,64.2083,64.3382,13400.0
2014-04-30 13:00:00,74.28,74.35,74.23,74.29,13200.0,64.3382,64.3988,64.2949,64.3469,13200.0
2014-04-30 13:30:00,74.25,74.33,74.16,74.32,22000.0,64.3122,64.3815,64.2343,64.3729,22000.0
2014-04-30 14:00:00,74.31,74.58,74.16,74.47,34900.0,64.3642,64.5981,64.2343,64.5028,34900.0
2014-04-30 14:30:00,74.47,74.75,74.41,74.7,30200.0,64.5028,64.7453,64.4508,64.702,30200.0
2014-04-30 15:00:00,74.67,74.71,74.37,74.49,54500.0,64.676,64.7107,64.4162,64.5201,54500.0
2014-04-30 15:30:00,74.5,74.62,74.36,74.59,117500.0,64.5288,64.6327,64.4075,64.6067,117500.0
2014-05-01 09:30:00,74.82,74.82,74.09,74.09,22200.0,64.8059,64.8059,64.1736,64.1736,22200.0
2014-05-01 10:00:00,74.16,74.39,74.04,74.31,29400.0,64.2343,64.4335,64.1303,64.3642,29400.0
2014-05-01 10:30:00,74.31,74.59,74.3,74.59,27300.0,64.3642,64.6067,64.3555,64.6067,27300.0
2014-05-01 11:00:00,74.56,74.64,74.44,74.61,28200.0,64.5807,64.65,64.4768,64.624,28200.0
2014-05-01 11:30:00,74.58,74.85,74.56,74.74,20500.0,64.5981,64.8319,64.5807,64.7366,20500.0
2014-05-01 12:00:00,74.75,75.0,74.68,74.82,68400.0,64.7453,64.9618,64.6847,64.8059,68400.0
2014-05-01 12:30:00,74.84,74.84,74.59,74.59,13300.0,64.8233,64.8233,64.6067,64.6067,13300.0
2014-05-01 13:00:00,74.59,74.62,74.39,74.39,22600.0,64.6067,64.6327,64.4335,64.4335,22600.0
2014-05-01 13:30:00,74.36,74.41,74.08,74.12,20800.0,64.4075,64.4508,64.165,64.1996,20800.0
2014-05-01 14:00:00,74.1,74.4,74.1,74.4,22300.0,64.1823,64.4422,64.1823,64.4422,22300.0
2014-05-01 14:30:00,74.42,74.47,74.31,74.45,36400.0,64.4595,64.5028,64.3642,64.4855,36400.0
2014-05-01 15:00:00,74.42,74.61,74.36,74.49,34200.0,64.4595,64.624,64.4075,64.5201,34200.0
2014-05-01 15:30:00,74.47,74.62,74.45,74.62,102400.0,64.5028,64.6327,64.4855,64.6327,102400.0
2014-05-02 09:30:00,74.5,74.87,74.48,74.78,11300.0,64.5288,64.8492,64.5114,64.7713,11300.0
2014-05-02 10:00:00,74.74,75.07,74.74,74.94,13100.0,64.7366,65.0225,64.7366,64.9099,13100.0
2014-05-02 10:30:00,74.94,75.21,74.47,74.55,27000.0,64.9099,65.1437,64.5028,64.5721,27000.0
2014-05-02 11:00:00,74.54,74.61,74.38,74.47,21200.0,64.5634,64.624,64.4248,64.5028,21200.0
2014-05-02 11:30:00,74.52,74.63,74.44,74.51,18300.0,64.5461,64.6414,64.4768,64.5374,18300.0
2014-05-02 12:00:00,74.52,74.62,74.43,74.58,7400.0,64.5461,64.6327,64.4681,64.5981,7400.0
2014-05-02 12:30:00,74.58,74.75,74.55,74.73,9700.0,64.5981,64.7453,64.5721,64.728,9700.0
2014-05-02 13:00:00,74.74,74.76,74.49,74.49,11100.0,64.7366,64.754,64.5201,64.5201,11100.0
2014-05-02 13:30:00,74.5,74.66,74.5,74.6,12700.0,64.5288,64.6674,64.5288,64.6154,12700.0
2014-05-02 14:00:00,74.59,74.7,74.46,74.53,12300.0,64.6067,64.702,64.4941,64.5548,12300.0
2014-05-02 14:30:00,74.56,74.61,74.47,74.53,15800.0,64.5807,64.624,64.5028,64.5548,15800.0
2014-05-02 15:00:00,74.55,74.67,74.51,74.57,32200.0,64.5721,64.676,64.5374,64.5894,32200.0
2014-05-02 15:30:00,74.54,74.67,74.47,74.64,87200.0,64.5634,64.676,64.5028,64.65,87200.0
2014-05-05 09:30:00,74.13,74.13,73.54,74.0,27400.0,64.2083,64.2083,63.6973,64.0957,27400.0
2014-05-05 10:00:00,74.06,74.4,73.99,74.16,13600.0,64.1477,64.4422,64.087,64.2343,13600.0
2014-05-05 10:30:00,74.19,74.79,74.19,74.56,8800.0,64.2603,64.78,64.2603,64.5807,8800.0
2014-05-05 11:00:00,74.59,74.59,74.42,74.52,15600.0,64.6067,64.6067,64.4595,64.5461,15600.0
2014-05-05 11:30:00,74.55,74.65,74.43,74.48,50900.0,64.5721,64.6587,64.4681,64.5114,50900.0
2014-05-05 12:00:00,74.52,74.69,74.44,74.69,7000.0,64.5461,64.6933,64.4768,64.6933,7000.0
2014-05-05 12:30:00,74.68,74.68,74.42,74.47,3900.0,64.6847,64.6847,64.4595,64.5028,3900.0
2014-05-05 13:00:00,74.36,74.44,74.23,74.37,5600.0,64.4075,64.4768,64.2949,64.4162,5600.0
2014-05-05 13:30:00,74.33,74.44,74.33,74.33,6800.0,64.3815,64.4768,64.3815,64.3815,6800.0
2014-05-05 14:00:00,74.38,74.56,74.38,74.49,8800.0,64.4248,64.5807,64.4248,64.5201,8800.0
2014-05-05 14:30:00,74.46,74.61,74.42,74.48,10400.0,64.4941,64.624,64.4595,64.5114,10400.0
2014-05-05 15:00:00,74.48,74.56,74.46,74.52,26900.0,64.5114,64.5807,64.4941,64.5461,26900.0
2014-05-05 15:30:00,74.55,74.61,74.47,74.53,54000.0,64.5721,64.624,64.5028,64.5548,54000.0
2014-05-06 09:30:00,74.41,74.69,73.95,74.4,18000.0,64.4508,64.6933,64.0524,64.4422,18000.0
2014-05-06 10:00:00,74.4,74.8,74.26,74.8,8300.0,64.4422,64.7886,64.3209,64.7886,8300.0
2014-05-06 10:30:00,74.79,74.91,74.7,74.88,41400.0,64.78,64.8839,64.702,64.8579,41400.0
2014-05-06 11:00:00,74.77,74.89,74.68,74.84,33700.0,64.7626,64.8666,64.6847,64.8233,33700.0
2014-05-06 11:30:00,74.88,75.04,74.78,75.02,10700.0,64.8579,64.9965,64.7713,64.9792,10700.0
2014-05-06 12:00:00,75.04,75.04,74.84,74.91,9700.0,64.9965,64.9965,64.8233,64.8839,9700.0
2014-05-06 12:30:00,74.88,74.97,74.77,74.77,5000.0,64.8579,64.9359,64.7626,64.7626,5000.0
2014-05-06 13:00:00,74.8,74.84,74.7,74.73,10800.0,64.7886,64.8233,64.702,64.728,10800.0
2014-05-06 13:30:00,74.66,74.74,74.42,74.44,18000.0,64.6674,64.7366,64.4595,64.4768,18000.0
2014-05-06 14:00:00,74.45,74.53,74.29,74.37,10400.0,64.4855,64.5548,64.3469,64.4162,10400.0
2014-05-06 14:30:00,74.35,74.55,74.35,74.51,14000.0,64.3988,64.5721,64.3988,64.5374,14000.0
2014-05-06 15:00:00,74.49,74.62,74.4,74.53,15500.0,64.5201,64.6327,64.4422,64.5548,15500.0
2014-05-06 15:30:00,74.5,74.71,74.49,74.58,98200.0,64.5288,64.7107,64.5201,64.5981,98200.0
2014-05-07 09:30:00,74.6,75.02,74.43,74.43,26600.0,64.6154,64.9792,64.4681,64.4681,26600.0
2014-05-07 10:00:00,74.52,74.7,74.05,74.34,44400.0,64.5461,64.702,64.139,64.3902,44400.0
2014-05-07 10:30:00,74.34,74.71,74.31,74.46,42900.0,64.3902,64.7107,64.3642,64.4941,42900.0
2014-05-07 11:00:00,74.42,74.57,74.22,74.31,8800.0,64.4595,64.5894,64.2862,64.3642,8800.0
2014-05-07 11:30:00,74.33,74.98,74.33,74.85,28600.0,64.3815,64.9445,64.3815,64.8319,28600.0
2014-05-07 12:00:00,74.87,74.97,74.83,74.85,19100.0,64.8492,64.9359,64.8146,64.8319,19100.0
2014-05-07 12:30:00,74.81,74.85,74.54,74.56,8800.0,64.7973,64.8319,64.5634,64.5807,8800.0
2014-05-07 13:00:00,74.58,74.67,74.44,74.56,13400.0,64.5981,64.676,64.4768,64.5807,13400.0
2014-05-07 13:30:00,74.53,74.73,74.4,74.4,15000.0,64.5548,64.728,64.4422,64.4422,15000.0
2014-05-07 14:00:00,74.34,74.71,74.34,74.71,19700.0,64.3902,64.7107,64.3902,64.7107,19700.0
2014-05-07 14:30:00,74.7,74.79,74.65,74.73,9400.0,64.702,64.78,64.6587,64.728,9400.0
2014-05-07 15:00:00,74.73,74.74,74.48,74.57,14300.0,64.728,64.7366,64.5114,64.5894,14300.0
2014-05-07 15:30:00,74.57,75.01,74.57,74.97,73100.0,64.5894,64.9705,64.5894,64.9359,73100.0
2014-05-08 09:30:00,74.96,75.55,74.9,75.33,52700.0,64.9272,65.4382,64.8752,65.2477,52700.0
2014-05-08 10:00:00,75.51,75.88,75.35,75.6,23600.0,65.4036,65.7241,65.265,65.4815,23600.0
2014-05-08 10:30:00,75.54,75.62,75.32,75.38,34100.0,65.4296,65.4989,65.239,65.291,34100.0
2014-05-08 11:00:00,75.33,75.65,75.3,75.63,22900.0,65.2477,65.5248,65.2217,65.5075,22900.0
2014-05-08 11:30:00,75.63,75.66,75.49,75.5,16100.0,65.5075,65.5335,65.3863,65.3949,16100.0
2014-05-08 12:00:00,75.54,75.64,75.46,75.63,35100.0,65.4296,65.5162,65.3603,65.5075,35100.0
2014-05-08 12:30:00,75.64,75.7,75.3,75.37,21400.0,65.5162,65.5682,65.2217,65.2823,21400.0
2014-05-08 13:00:00,75.33,75.49,75.2,75.29,4400.0,65.2477,65.3863,65.1351,65.213,4400.0
2014-05-08 13:30:00,75.26,75.33,75.05,75.11,7200.0,65.187,65.2477,65.0052,65.0571,7200.0
2014-05-08 14:00:00,75.15,75.22,74.98,75.19,30300.0,65.0918,65.1524,64.9445,65.1264,30300.0
2014-05-08 14:30:00,75.15,75.17,74.73,74.73,24200.0,65.0918,65.1091,64.728,64.728,24200.0
2014-05-08 15:00:00,74.72,74.86,74.56,74.83,22100.0,64.7193,64.8406,64.5807,64.8146,22100.0
2014-05-08 15:30:00,74.83,74.87,74.68,74.79,39000.0,64.8146,64.8492,64.6847,64.78,39000.0
2014-05-09 09:30:00,74.82,74.92,74.37,74.48,35900.0,64.8059,64.8926,64.4162,64.5114,35900.0
2014-05-09 10:00:00,74.47,74.97,74.42,74.75,20400.0,64.5028,64.9359,64.4595,64.7453,20400.0
2014-05-09 10:30:00,74.74,74.83,74.47,74.49,7000.0,64.7366,64.8146,64.5028,64.5201,7000.0
2014-05-09 11:00:00,74.47,74.51,74.27,74.42,12100.0,64.5028,64.5374,64.3296,64.4595,12100.0
2014-05-09 11:30:00,74.46,74.78,74.46,74.73,13700.0,64.4941,64.7713,64.4941,64.728,13700.0
2014-05-09 12:00:00,74.72,74.8,74.6,74.65,9100.0,64.7193,64.7886,64.6154,64.6587,9100.0
2014-05-09 12:30:00,74.67,74.98,74.63,74.92,5600.0,64.676,64.9445,64.6414,64.8926,5600.0
2014-05-09 13:00:00,74.94,74.94,74.84,74.85,4400.0,64.9099,64.9099,64.8233,64.8319,4400.0
2014-05-09 13:30:00,74.85,74.88,74.7,74.76,9900.0,64.8319,64.8579,64.702,64.754,9900.0
2014-05-09 14:00:00,74.77,74.87,74.55,74.61,13800.0,64.7626,64.8492,64.5721,64.624,13800.0
2014-05-09 14:30:00,74.6,74.92,74.59,74.87,38200.0,64.6154,64.8926,64.6067,64.8492,38200.0
2014-05-09 15:00:00,74.87,75.03,74.85,74.9,23100.0,64.8492,64.9878,64.8319,64.8752,23100.0
2014-05-09 15:30:00,74.89,75.12,74.88,75.12,56500.0,64.8666,65.0658,64.8579,65.0658,56500.0
2014-05-12 09:30:00,75.41,76.67,75.41,76.67,22700.0,65.317,66.4083,65.317,66.4083,22700.0
2014-05-12 10:00:00,76.59,76.66,76.37,76.45,17500.0,66.339,66.3997,66.1485,66.2178,17500.0
2014-05-12 10:30:00,76.44,76.48,75.98,76.01,35100.0,66.2091,66.2438,65.8107,65.8367,35100.0
2014-05-12 11:00:00,76.05,76.18,76.05,76.18,7600.0,65.8713,65.9839,65.8713,65.9839,7600.0
2014-05-12 11:30:00,76.2,76.25,76.02,76.03,14300.0,66.0012,66.0445,65.8453,65.854,14300.0
2014-05-12 12:00:00,76.0,76.15,75.95,76.0,8100.0,65.828,65.9579,65.7847,65.828,8100.0
2014-05-12 12:30:00,75.98,76.03,75.94,75.97,9300.0,65.8107,65.854,65.776,65.802,9300.0
2014-05-12 13:00:00,75.95,76.02,75.87,76.0,13200.0,65.7847,65.8453,65.7154,65.828,13200.0
2014-05-12 13:30:00,76.0,76.13,75.92,76.13,20400.0,65.828,65.9406,65.7587,65.9406,20400.0
2014-05-12 14:00:00,76.12,76.26,76.04,76.2,8300.0,65.9319,66.0532,65.8627,66.0012,8300.0
2014-05-12 14:30:00,76.21,76.38,76.19,76.34,8400.0,66.0099,66.1571,65.9926,66.1225,8400.0
2014-05-12 15:00:00,76.35,76.39,76.17,76.2,31200.0,66.1312,66.1658,65.9753,66.0012,31200.0
2014-05-12 15:30:00,76.22,76.23,76.13,76.17,96200.0,66.0186,66.0272,65.9406,65.9753,96200.0
2014-05-13 09:30:00,76.33,76.5,76.03,76.16,19000.0,66.1138,66.2611,65.854,65.9666,19000.0
2014-05-13 10:00:00,76.17,76.36,76.03,76.12,17000.0,65.9753,66.1398,65.854,65.9319,17000.0
2014-05-13 10:30:00,76.12,76.25,75.99,76.01,11700.0,65.9319,66.0445,65.8193,65.8367,11700.0
2014-05-13 11:00:00,76.03,76.12,75.96,76.04,16800.0,65.854,65.9319,65.7934,65.8627,16800.0
2014-05-13 11:30:00,76.01,76.03,75.73,75.79,15100.0,65.8367,65.854,65.5941,65.6461,15100.0
2014-05-13 12:00:00,75.76,75.84,75.72,75.78,9800.0,65.6201,65.6894,65.5855,65.6375,9800.0
2014-05-13 12:30:00,75.78,75.82,75.73,75.76,7500.0,65.6375,65.6721,65.5941,65.6201,7500.0
2014-05-13 13:00:00,75.75,75.81,75.71,75.79,6500.0,65.6115,65.6634,65.5768,65.6461,6500.0
2014-05-13 13:30:00,75.83,75.83,75.62,75.72,8800.0,65.6808,65.6808,65.4989,65.5855,8800.0
2014-05-13 14:00:00,75.71,75.79,75.7,75.74,7400.0,65.5768,65.6461,65.5682,65.6028,7400.0
2014-05-13 14:30:00,75.76,75.9,75.69,75.69,10300.0,65.6201,65.7414,65.5595,65.5595,10300.0
2014-05-13 15:00:00,75.7,75.73,75.57,75.65,29500.0,65.5682,65.5941,65.4556,65.5248,29500.0
2014-05-13 15:30:00,75.66,75.69,75.56,75.65,37800.0,65.5335,65.5595,65.4469,65.5248,37800.0
2014-05-14 09:30:00,75.51,75.67,75.16,75.44,13500.0,65.4036,65.5422,65.1004,65.343,13500.0
2014-05-14 10:00:00,75.34,75.75,75.34,75.47,9500.0,65.2563,65.6115,65.2563,65.3689,9500.0
2014-05-14 10:30:00,75.47,75.58,75.23,75.35,15600.0,65.3689,65.4642,65.1611,65.265,15600.0
2014-05-14 11:00:00,75.37,75.37,75.18,75.23,7200.0,65.2823,65.2823,65.1178,65.1611,7200.0
2014-05-14 11:30:00,75.26,75.31,75.08,75.08,9900.0,65.187,65.2304,65.0311,65.0311,9900.0
2014-05-14 12:00:00,75.08,75.13,74.97,75.06,10600.0,65.0311,65.0744,64.9359,65.0138,10600.0
2014-05-14 12:30:00,75.06,75.2,75.06,75.13,3300.0,65.0138,65.1351,65.0138,65.0744,3300.0
2014-05-14 13:00:00,75.18,75.25,75.11,75.11,9200.0,65.1178,65.1784,65.0571,65.0571,9200.0
2014-05-14 13:30:00,75.12,75.27,75.1,75.23,6700.0,65.0658,65.1957,65.0485,65.1611,6700.0
2014-05-14 14:00:00,75.26,75.36,75.2,75.35,10300.0,65.187,65.2737,65.1351,65.265,10300.0
2014-05-14 14:30:00,75.32,75.36,75.0,75.03,21300.0,65.239,65.2737,64.9618,64.9878,21300.0
2014-05-14 15:00:00,75.0,75.04,74.8,74.88,28200.0,64.9618,64.9965,64.7886,64.8579,28200.0
2014-05-14 15:30:00,74.89,74.89,74.62,74.79,48200.0,64.8666,64.8666,64.6327,64.78,48200.0
2014-05-15 09:30:00,74.64,74.64,73.67,73.7,23000.0,64.65,64.65,63.8099,63.8358,23000.0
2014-05-15 10:00:00,73.62,73.62,73.3,73.48,7500.0,63.7665,63.7665,63.4894,63.6453,7500.0
2014-05-15 10:30:00,73.47,73.76,73.33,73.59,16000.0,63.6366,63.8878,63.5154,63.7406,16000.0
2014-05-15 11:00:00,73.67,73.67,73.28,73.3,16500.0,63.8099,63.8099,63.4721,63.4894,16500.0
2014-05-15 11:30:00,73.28,73.54,73.08,73.13,10500.0,63.4721,63.6973,63.2988,63.3421,10500.0
2014-05-15 12:00:00,73.13,73.3,73.11,73.28,5700.0,63.3421,63.4894,63.3248,63.4721,5700.0
2014-05-15 12:30:00,73.35,73.55,73.31,73.5,3700.0,63.5327,63.7059,63.498,63.6626,3700.0
2014-05-15 13:00:00,73.5,73.58,73.31,73.35,19900.0,63.6626,63.7319,63.498,63.5327,19900.0
2014-05-15 13:30:00,73.39,73.58,73.28,73.58,10000.0,63.5673,63.7319,63.4721,63.7319,10000.0
2014-05-15 14:00:00,73.61,73.93,73.59,73.73,20800.0,63.7579,64.0351,63.7406,63.8618,20800.0
2014-05-15 14:30:00,73.74,74.04,73.73,73.96,8900.0,63.8705,64.1303,63.8618,64.061,8900.0
2014-05-15 15:00:00,73.98,74.0,73.76,73.82,16700.0,64.0784,64.0957,63.8878,63.9398,16700.0
2014-05-15 15:30:00,73.81,74.04,73.81,73.98,29100.0,63.9311,64.1303,63.9311,64.0784,29100.0
2014-05-16 09:30:00,74.17,74.17,73.56,73.99,19000.0,64.2429,64.2429,63.7146,64.087,19000.0
2014-05-16 10:00:00,73.95,73.95,73.59,73.73,8700.0,64.0524,64.0524,63.7406,63.8618,8700.0
2014-05-16 10:30:00,73.77,73.93,73.74,73.88,14200.0,63.8965,64.0351,63.8705,63.9918,14200.0
2014-05-16 11:00:00,73.88,74.2,73.83,74.09,12900.0,63.9918,64.2689,63.9484,64.1736,12900.0
2014-05-16 11:30:00,74.13,74.13,73.91,74.03,10400.0,64.2083,64.2083,64.0177,64.1217,10400.0
2014-05-16 12:00:00,74.01,74.06,73.86,73.95,10100.0,64.1044,64.1477,63.9744,64.0524,10100.0
2014-05-16 12:30:00,73.92,73.95,73.86,73.88,5300.0,64.0264,64.0524,63.9744,63.9918,5300.0
2014-05-16 13:00:00,73.84,74.03,73.81,73.97,11600.0,63.9571,64.1217,63.9311,64.0697,11600.0
2014-05-16 13:30:00,73.98,74.04,73.94,73.98,3500.0,64.0784,64.1303,64.0437,64.0784,3500.0
2014-05-16 14:00:00,73.93,74.1,73.91,74.1,9400.0,64.0351,64.1823,64.0177,64.1823,9400.0
2014-05-16 14:30:00,74.04,74.31,74.02,74.31,9200.0,64.1303,64.3642,64.113,64.3642,9200.0
2014-05-16 15:00:00,74.34,74.58,74.32,74.5,23100.0,64.3902,64.5981,64.3729,64.5288,23100.0
2014-05-16 15:30:00,74.5,74.57,74.42,74.56,30300.0,64.5288,64.5894,64.4595,64.5807,30300.0
2014-05-19 09:30:00,74.29,74.85,74.29,74.58,10300.0,64.3469,64.8319,64.3469,64.5981,10300.0
2014-05-19 10:00:00,74.66,75.01,74.54,74.93,12800.0,64.6674,64.9705,64.5634,64.9012,12800.0
2014-05-19 10:30:00,74.89,74.99,74.75,74.99,4700.0,64.8666,64.9532,64.7453,64.9532,4700.0
2014-05-19 11:00:00,75.06,75.3,74.96,75.12,16600.0,65.0138,65.2217,64.9272,65.0658,16600.0
2014-05-19 11:30:00,75.16,75.17,75.03,75.09,4700.0,65.1004,65.1091,64.9878,65.0398,4700.0
2014-05-19 12:00:00,75.08,75.12,75.0,75.01,7900.0,65.0311,65.0658,64.9618,64.9705,7900.0
2014-05-19 12:30:00,75.01,75.07,74.89,74.94,11400.0,64.9705,65.0225,64.8666,64.9099,11400.0
2014-05-19 13:00:00,74.94,75.09,74.94,74.96,6200.0,64.9099,65.0398,64.9099,64.9272,6200.0
2014-05-19 13:30:00,74.95,75.05,74.86,74.98,14400.0,64.9185,65.0052,64.8406,64.9445,14400.0
2014-05-19 14:00:00,75.01,75.06,74.9,75.04,7400.0,64.9705,65.0138,64.8752,64.9965,7400.0
2014-05-19 14:30:00,75.06,75.09,75.01,75.08,11300.0,65.0138,65.0398,64.9705,65.0311,11300.0
2014-05-19 15:00:00,75.07,75.08,74.95,75.02,16500.0,65.0225,65.0311,64.9185,64.9792,16500.0
2014-05-19 15:30:00,75.02,75.19,75.02,75.08,28300.0,64.9792,65.1264,64.9792,65.0311,28300.0
2014-05-20 09:30:00,74.81,74.92,73.98,73.98,25100.0,64.7973,64.8926,64.0784,64.0784,25100.0
2014-05-20 10:00:00,73.95,74.27,73.95,74.01,7000.0,64.0524,64.3296,64.0524,64.1044,7000.0
2014-05-20 10:30:00,73.9,74.14,73.9,74.12,8400.0,64.0091,64.217,64.0091,64.1996,8400.0
2014-05-20 11:00:00,74.18,74.24,74.11,74.12,3600.0,64.2516,64.3036,64.191,64.1996,3600.0
2014-05-20 11:30:00,74.1,74.3,74.08,74.15,7100.0,64.1823,64.3555,64.165,64.2256,7100.0
2014-05-20 12:00:00,74.13,74.13,73.79,73.81,5700.0,64.2083,64.2083,63.9138,63.9311,5700.0
2014-05-20 12:30:00,73.74,73.79,73.59,73.63,7400.0,63.8705,63.9138,63.7406,63.7752,7400.0
2014-05-20 13:00:00,73.6,73.69,73.47,73.54,4600.0,63.7492,63.8272,63.6366,63.6973,4600.0
2014-05-20 13:30:00,73.52,73.54,73.31,73.37,3900.0,63.6799,63.6973,63.498,63.55,3900.0
2014-05-20 14:00:00,73.43,73.52,73.25,73.33,34200.0,63.602,63.6799,63.4461,63.5154,34200.0
2014-05-20 14:30:00,73.31,73.4,73.24,73.37,14000.0,63.498,63.576,63.4374,63.55,14000.0
2014-05-20 15:00:00,73.34,73.48,73.34,73.42,32700.0,63.524,63.6453,63.524,63.5933,32700.0
2014-05-20 15:30:00,73.43,73.67,73.41,73.47,91400.0,63.602,63.8099,63.5847,63.6366,91400.0
2014-05-21 09:30:00,73.8,74.4,73.8,74.16,14700.0,63.9225,64.4422,63.9225,64.2343,14700.0
2014-05-21 10:00:00,74.13,74.25,74.09,74.18,9600.0,64.2083,64.3122,64.1736,64.2516,9600.0
2014-05-21 10:30:00,74.17,74.31,74.15,74.19,16500.0,64.2429,64.3642,64.2256,64.2603,16500.0
2014-05-21 11:00:00,74.16,74.31,74.1,74.1,10300.0,64.2343,64.3642,64.1823,64.1823,10300.0
2014-05-21 11:30:00,74.13,74.21,73.88,73.9,11600.0,64.2083,64.2776,63.9918,64.0091,11600.0
2014-05-21 12:00:00,73.95,73.98,73.79,73.97,11200.0,64.0524,64.0784,63.9138,64.0697,11200.0
2014-05-21 12:30:00,73.99,74.13,73.97,74.1,7800.0,64.087,64.2083,64.0697,64.1823,7800.0
2014-05-21 13:00:00,74.15,74.28,74.15,74.22,7100.0,64.2256,64.3382,64.2256,64.2862,7100.0
2014-05-21 13:30:00,74.19,74.26,74.15,74.21,9500.0,64.2603,64.3209,64.2256,64.2776,9500.0
2014-05-21 14:00:00,74.22,74.34,74.02,74.22,14600.0,64.2862,64.3902,64.113,64.2862,14600.0
2014-05-21 14:30:00,74.32,74.32,74.17,74.2,12000.0,64.3729,64.3729,64.2429,64.2689,12000.0
2014-05-21 15:00:00,74.19,74.4,74.17,74.31,16800.0,64.2603,64.4422,64.2429,64.3642,16800.0
2014-05-21 15:30:00,74.29,74.34,74.21,74.33,56200.0,64.3469,64.3902,64.2776,64.3815,56200.0
2014-05-22 09:30:00,74.31,74.86,74.21,74.78,10800.0,64.3642,64.8406,64.2776,64.7713,10800.0
2014-05-22 10:00:00,74.8,74.89,74.62,74.78,9100.0,64.7886,64.8666,64.6327,64.7713,9100.0
2014-05-22 10:30:00,74.73,74.96,74.68,74.89,2300.0,64.728,64.9272,64.6847,64.8666,2300.0
2014-05-22 11:00:00,74.84,75.07,74.8,75.06,8100.0,64.8233,65.0225,64.7886,65.0138,8100.0
2014-05-22 11:30:00,75.09,75.11,74.88,74.91,8700.0,65.0398,65.0571,64.8579,64.8839,8700.0
2014-05-22 12:00:00,74.89,74.89,74.6,74.64,5000.0,64.8666,64.8666,64.6154,64.65,5000.0
2014-05-22 12:30:00,74.61,74.61,74.41,74.43,6200.0,64.624,64.624,64.4508,64.4681,6200.0
2014-05-22 13:00:00,74.45,74.61,74.45,74.61,1200.0,64.4855,64.624,64.4855,64.624,1200.0
2014-05-22 13:30:00,74.57,74.61,74.54,74.57,4100.0,64.5894,64.624,64.5634,64.5894,4100.0
2014-05-22 14:00:00,74.62,74.65,74.54,74.55,7100.0,64.6327,64.6587,64.5634,64.5721,7100.0
2014-05-22 14:30:00,74.56,74.63,74.55,74.63,12600.0,64.5807,64.6414,64.5721,64.6414,12600.0
2014-05-22 15:00:00,74.61,74.61,74.5,74.51,11500.0,64.624,64.624,64.5288,64.5374,11500.0
2014-05-22 15:30:00,74.51,74.57,74.3,74.31,47100.0,64.5374,64.5894,64.3555,64.3642,47100.0
2014-05-23 09:30:00,74.58,74.6,74.35,74.53,21100.0,64.5981,64.6154,64.3988,64.5548,21100.0
2014-05-23 10:00:00,74.61,74.93,74.61,74.88,9700.0,64.624,64.9012,64.624,64.8579,9700.0
2014-05-23 10:30:00,74.88,74.95,74.79,74.83,14100.0,64.8579,64.9185,64.78,64.8146,14100.0
2014-05-23 11:00:00,74.86,75.06,74.75,75.0,7100.0,64.8406,65.0138,64.7453,64.9618,7100.0
2014-05-23 11:30:00,74.93,74.96,74.81,74.88,65600.0,64.9012,64.9272,64.7973,64.8579,65600.0
2014-05-23 12:00:00,74.9,75.08,74.9,75.02,23400.0,64.8752,65.0311,64.8752,64.9792,23400.0
2014-05-23 12:30:00,75.05,75.3,75.05,75.1,15300.0,65.0052,65.2217,65.0052,65.0485,15300.0
2014-05-23 13:00:00,75.07,75.16,75.06,75.12,5800.0,65.0225,65.1004,65.0138,65.0658,5800.0
2014-05-23 13:30:00,75.12,75.24,75.11,75.23,7500.0,65.0658,65.1697,65.0571,65.1611,7500.0
2014-05-23 14:00:00,75.21,75.29,75.19,75.23,14100.0,65.1437,65.213,65.1264,65.1611,14100.0
2014-05-23 14:30:00,75.24,75.26,75.18,75.23,16800.0,65.1697,65.187,65.1178,65.1611,16800.0
2014-05-23 15:00:00,75.24,75.34,75.23,75.34,11300.0,65.1697,65.2563,65.1611,65.2563,11300.0
2014-05-23 15:30:00,75.33,75.45,75.32,75.42,31400.0,65.2477,65.3516,65.239,65.3256,31400.0
2014-05-27 09:30:00,75.65,76.2,75.65,75.93,14500.0,65.5248,66.0012,65.5248,65.7674,14500.0
2014-05-27 10:00:00,75.93,76.5,75.93,76.45,13000.0,65.7674,66.2611,65.7674,66.2178,13000.0
2014-05-27 10:30:00,76.49,76.65,76.42,76.65,7600.0,66.2524,66.391,66.1918,66.391,7600.0
2014-05-27 11:00:00,76.58,76.67,76.22,76.26,21100.0,66.3304,66.4083,66.0186,66.0532,21100.0
2014-05-27 11:30:00,76.21,76.32,76.2,76.26,4600.0,66.0099,66.1052,66.0012,66.0532,4600.0
2014-05-27 12:00:00,76.29,76.32,76.11,76.18,4000.0,66.0792,66.1052,65.9233,65.9839,4000.0
2014-05-27 12:30:00,76.19,76.28,76.15,76.22,4800.0,65.9926,66.0705,65.9579,66.0186,4800.0
2014-05-27 13:00:00,76.22,76.26,76.06,76.07,4000.0,66.0186,66.0532,65.88,65.8886,4000.0
2014-05-27 13:30:00,76.05,76.14,75.98,76.14,8300.0,65.8713,65.9493,65.8107,65.9493,8300.0
2014-05-27 14:00:00,76.11,76.24,76.08,76.12,13000.0,65.9233,66.0359,65.8973,65.9319,13000.0
2014-05-27 14:30:00,76.1,76.17,76.08,76.16,17600.0,65.9146,65.9753,65.8973,65.9666,17600.0
2014-05-27 15:00:00,76.17,76.32,76.14,76.29,13300.0,65.9753,66.1052,65.9493,66.0792,13300.0
2014-05-27 15:30:00,76.29,76.43,76.26,76.28,33900.0,66.0792,66.2005,66.0532,66.0705,33900.0
2014-05-28 09:30:00,76.04,76.41,76.04,76.12,33600.0,65.8627,66.1831,65.8627,65.9319,33600.0
2014-05-28 10:00:00,76.05,76.05,75.81,75.94,10000.0,65.8713,65.8713,65.6634,65.776,10000.0
2014-05-28 10:30:00,75.95,76.03,75.74,75.85,55400.0,65.7847,65.854,65.6028,65.6981,55400.0
2014-05-28 11:00:00,75.87,76.2,75.87,76.12,8700.0,65.7154,66.0012,65.7154,65.9319,8700.0
2014-05-28 11:30:00,76.12,76.41,76.12,76.3,16200.0,65.9319,66.1831,65.9319,66.0879,16200.0
2014-05-28 12:00:00,76.3,76.41,76.28,76.3,11800.0,66.0879,66.1831,66.0705,66.0879,11800.0
2014-05-28 12:30:00,76.28,76.52,76.22,76.51,36000.0,66.0705,66.2784,66.0186,66.2697,36000.0
2014-05-28 13:00:00,76.51,76.7,76.48,76.63,20500.0,66.2697,66.4343,66.2438,66.3737,20500.0
2014-05-28 13:30:00,76.65,76.67,76.33,76.38,10300.0,66.391,66.4083,66.1138,66.1571,10300.0
2014-05-28 14:00:00,76.38,76.38,76.24,76.32,5600.0,66.1571,66.1571,66.0359,66.1052,5600.0
2014-05-28 14:30:00,76.28,76.39,76.24,76.39,9100.0,66.0705,66.1658,66.0359,66.1658,9100.0
2014-05-28 15:00:00,76.37,76.47,76.34,76.38,21700.0,66.1485,66.2351,66.1225,66.1571,21700.0
2014-05-28 15:30:00,76.39,76.42,76.28,76.31,71100.0,66.1658,66.1918,66.0705,66.0965,71100.0
2014-05-29 09:30:00,76.7,76.7,75.83,75.97,20300.0,66.4343,66.4343,65.6808,65.802,20300.0
2014-05-29 10:00:00,76.01,76.16,75.76,75.96,26700.0,65.8367,65.9666,65.6201,65.7934,26700.0
2014-05-29 10:30:00,75.97,76.25,75.91,76.25,11700.0,65.802,66.0445,65.7501,66.0445,11700.0
2014-05-29 11:00:00,76.19,76.33,76.13,76.31,9000.0,65.9926,66.1138,65.9406,66.0965,9000.0
2014-05-29 11:30:00,76.3,76.39,76.19,76.2,10600.0,66.0879,66.1658,65.9926,66.0012,10600.0
2014-05-29 12:00:00,76.21,76.42,76.2,76.28,12300.0,66.0099,66.1918,66.0012,66.0705,12300.0
2014-05-29 12:30:00,76.27,76.38,76.27,76.34,9800.0,66.0619,66.1571,66.0619,66.1225,9800.0
2014-05-29 13:00:00,76.34,76.35,76.3,76.32,10400.0,66.1225,66.1312,66.0879,66.1052,10400.0
2014-05-29 13:30:00,76.31,76.39,76.28,76.38,23400.0,66.0965,66.1658,66.0705,66.1571,23400.0
2014-05-29 14:00:00,76.38,76.53,76.34,76.48,23400.0,66.1571,66.2871,66.1225,66.2438,23400.0
2014-05-29 14:30:00,76.48,76.65,76.48,76.52,14400.0,66.2438,66.391,66.2438,66.2784,14400.0
2014-05-29 15:00:00,76.54,76.8,76.52,76.79,31700.0,66.2957,66.5209,66.2784,66.5123,31700.0
2014-05-29 15:30:00,76.78,76.82,76.67,76.8,92200.0,66.5036,66.5383,66.4083,66.5209,92200.0
2014-05-30 09:30:00,76.66,76.67,76.47,76.65,11000.0,66.3997,66.4083,66.2351,66.391,11000.0
2014-05-30 10:00:00,76.62,76.79,76.51,76.66,22600.0,66.365,66.5123,66.2697,66.3997,22600.0
2014-05-30 10:30:00,76.63,76.63,76.4,76.56,19400.0,66.3737,66.3737,66.1745,66.3131,19400.0
2014-05-30 11:00:00,76.54,76.59,76.48,76.49,28500.0,66.2957,66.339,66.2438,66.2524,28500.0
2014-05-30 11:30:00,76.48,76.64,76.48,76.64,10100.0,66.2438,66.3823,66.2438,66.3823,10100.0
2014-05-30 12:00:00,76.62,76.69,76.59,76.64,17300.0,66.365,66.4257,66.339,66.3823,17300.0
2014-05-30 12:30:00,76.64,76.64,76.4,76.5,22200.0,66.3823,66.3823,66.1745,66.2611,22200.0
2014-05-30 13:00:00,76.47,76.59,76.43,76.59,16800.0,66.2351,66.339,66.2005,66.339,16800.0
2014-05-30 13:30:00,76.58,76.64,76.53,76.63,9300.0,66.3304,66.3823,66.2871,66.3737,9300.0
2014-05-30 14:00:00,76.62,76.73,76.62,76.73,8100.0,66.365,66.4603,66.365,66.4603,8100.0
2014-05-30 14:30:00,76.74,76.77,76.64,76.64,27400.0,66.469,66.4949,66.3823,66.3823,27400.0
2014-05-30 15:00:00,76.62,76.62,76.56,76.6,32300.0,66.365,66.365,66.3131,66.3477,32300.0
2014-05-30 15:30:00,76.62,76.76,76.6,76.68,65100.0,66.365,66.4863,66.3477,66.417,65100.0
2014-06-02 09:30:00,76.8,76.85,76.41,76.49,13000.0,66.5209,66.5642,66.1831,66.2524,13000.0
2014-06-02 10:00:00,76.37,76.44,76.0,76.25,10600.0,66.1485,66.2091,65.828,66.0445,10600.0
2014-06-02 10:30:00,76.24,76.43,76.2,76.43,6800.0,66.0359,66.2005,66.0012,66.2005,6800.0
2014-06-02 11:00:00,76.5,77.04,76.46,77.0,7800.0,66.2611,66.7288,66.2264,66.6942,7800.0
2014-06-02 11:30:00,77.05,77.31,76.95,77.27,8400.0,66.7375,66.9627,66.6509,66.928,8400.0
2014-06-02 12:00:00,77.27,77.28,77.15,77.26,10300.0,66.928,66.9367,66.8241,66.9194,10300.0
2014-06-02 12:30:00,77.26,77.28,77.18,77.22,8000.0,66.9194,66.9367,66.8501,66.8847,8000.0
2014-06-02 13:00:00,77.23,77.29,77.13,77.24,15800.0,66.8934,66.9453,66.8068,66.902,15800.0
2014-06-02 13:30:00,77.26,77.34,77.14,77.17,23000.0,66.9194,66.9887,66.8154,66.8414,23000.0
2014-06-02 14:00:00,77.18,77.29,77.18,77.28,8300.0,66.8501,66.9453,66.8501,66.9367,8300.0
2014-06-02 14:30:00,77.26,77.36,77.25,77.28,12000.0,66.9194,67.006,66.9107,66.9367,12000.0
2014-06-02 15:00:00,77.24,77.29,77.17,77.18,14100.0,66.902,66.9453,66.8414,66.8501,14100.0
2014-06-02 15:30:00,77.16,77.37,77.16,77.35,46700.0,66.8327,67.0146,66.8327,66.9973,46700.0
2014-06-03 09:30:00,76.9,77.25,76.83,77.04,22300.0,66.6075,66.9107,66.5469,66.7288,22300.0
2014-06-03 10:00:00,77.03,77.24,76.98,77.0,14400.0,66.7201,66.902,66.6768,66.6942,14400.0
2014-06-03 10:30:00,77.0,77.09,76.68,76.77,15400.0,66.6942,66.7721,66.417,66.4949,15400.0
2014-06-03 11:00:00,76.77,76.83,76.66,76.66,41900.0,66.4949,66.5469,66.3997,66.3997,41900.0
2014-06-03 11:30:00,76.66,76.69,76.5,76.51,12700.0,66.3997,66.4257,66.2611,66.2697,12700.0
2014-06-03 12:00:00,76.58,76.73,76.57,76.68,14100.0,66.3304,66.4603,66.3217,66.417,14100.0
2014-06-03 12:30:00,76.69,76.75,76.65,76.73,12500.0,66.4257,66.4776,66.391,66.4603,12500.0
2014-06-03 13:00:00,76.78,76.89,76.72,76.87,11100.0,66.5036,66.5989,66.4516,66.5816,11100.0
2014-06-03 13:30:00,76.87,76.97,76.84,76.97,9400.0,66.5816,66.6682,66.5556,66.6682,9400.0
2014-06-03 14:00:00,76.97,77.01,76.8,76.82,24600.0,66.6682,66.7028,66.5209,66.5383,24600.0
2014-06-03 14:30:00,76.81,76.88,76.78,76.8,16900.0,66.5296,66.5902,66.5036,66.5209,16900.0
2014-06-03 15:00:00,76.79,76.99,76.79,76.95,22400.0,66.5123,66.6855,66.5123,66.6509,22400.0
2014-06-03 15:30:00,76.97,77.11,76.96,77.07,58200.0,66.6682,66.7894,66.6595,66.7548,58200.0
2014-06-04 09:30:00,76.9,77.28,76.81,77.2,15300.0,66.6075,66.9367,66.5296,66.8674,15300.0
2014-06-04 10:00:00,77.28,77.4,77.17,77.3,19400.0,66.9367,67.0406,66.8414,66.954,19400.0
2014-06-04 10:30:00,77.32,77.42,77.3,77.36,23900.0,66.9713,67.0579,66.954,67.006,23900.0
2014-06-04 11:00:00,77.38,77.41,77.25,77.38,26100.0,67.0233,67.0493,66.9107,67.0233,26100.0
2014-06-04 11:30:00,77.33,77.51,77.32,77.49,11900.0,66.98,67.1359,66.9713,67.1186,11900.0
2014-06-04 12:00:00,77.47,77.5,77.44,77.49,5300.0,67.1013,67.1272,67.0753,67.1186,5300.0
2014-06-04 12:30:00,77.47,77.53,77.41,77.49,10400.0,67.1013,67.1532,67.0493,67.1186,10400.0
2014-06-04 13:00:00,77.52,77.52,77.33,77.35,7500.0,67.1446,67.1446,66.98,66.9973,7500.0
2014-06-04 13:30:00,77.34,77.43,77.28,77.39,31200.0,66.9887,67.0666,66.9367,67.032,31200.0
2014-06-04 14:00:00,77.45,77.51,77.39,77.47,15500.0,67.0839,67.1359,67.032,67.1013,15500.0
2014-06-04 14:30:00,77.48,77.51,77.29,77.31,22300.0,67.1099,67.1359,66.9453,66.9627,22300.0
2014-06-04 15:00:00,77.31,77.36,77.29,77.3,16800.0,66.9627,67.006,66.9453,66.954,16800.0
2014-06-04 15:30:00,77.3,77.46,77.29,77.38,48200.0,66.954,67.0926,66.9453,67.0233,48200.0
2014-06-05 09:30:00,77.57,77.73,77.24,77.38,29400.0,67.1879,67.3265,66.902,67.0233,29400.0
2014-06-05 10:00:00,77.32,77.48,77.15,77.48,26600.0,66.9713,67.1099,66.8241,67.1099,26600.0
2014-06-05 10:30:00,77.45,77.5,77.3,77.43,39400.0,67.0839,67.1272,66.954,67.0666,39400.0
2014-06-05 11:00:00,77.45,77.77,77.4,77.74,8600.0,67.0839,67.3611,67.0406,67.3351,8600.0
2014-06-05 11:30:00,77.75,78.03,77.75,77.97,10600.0,67.3438,67.5863,67.3438,67.5343,10600.0
2014-06-05 12:00:00,78.01,78.2,78.01,78.19,11200.0,67.569,67.7336,67.569,67.7249,11200.0
2014-06-05 12:30:00,78.2,78.53,78.2,78.53,37500.0,67.7336,68.0194,67.7336,68.0194,37500.0
2014-06-05 13:00:00,78.54,78.64,78.44,78.54,17200.0,68.028,68.1147,67.9414,68.028,17200.0
2014-06-05 13:30:00,78.5,78.55,78.37,78.55,11600.0,67.9934,68.0367,67.8808,68.0367,11600.0
2014-06-05 14:00:00,78.54,78.76,78.48,78.65,27700.0,68.028,68.2186,67.9761,68.1233,27700.0
2014-06-05 14:30:00,78.67,78.79,78.45,78.51,26800.0,68.1406,68.2446,67.9501,68.0021,26800.0
2014-06-05 15:00:00,78.5,78.57,78.36,78.4,24500.0,67.9934,68.054,67.8721,67.9068,24500.0
2014-06-05 15:30:00,78.39,78.53,78.36,78.49,36700.0,67.8981,68.0194,67.8721,67.9847,36700.0
2014-06-06 09:30:00,78.7,79.08,78.61,78.81,10300.0,68.1666,68.4958,68.0887,68.2619,10300.0
2014-06-06 10:00:00,78.85,78.93,78.76,78.9,12200.0,68.2966,68.3658,68.2186,68.3399,12200.0
2014-06-06 10:30:00,78.9,78.97,78.8,78.87,10700.0,68.3399,68.4005,68.2532,68.3139,10700.0
2014-06-06 11:00:00,78.88,79.07,78.87,78.92,8800.0,68.3225,68.4871,68.3139,68.3572,8800.0
2014-06-06 11:30:00,78.94,79.04,78.89,78.93,7700.0,68.3745,68.4611,68.3312,68.3658,7700.0
2014-06-06 12:00:00,78.94,79.01,78.91,78.91,5000.0,68.3745,68.4351,68.3485,68.3485,5000.0
2014-06-06 12:30:00,78.94,79.03,78.94,79.0,6100.0,68.3745,68.4525,68.3745,68.4265,6100.0
2014-06-06 13:00:00,78.98,79.04,78.94,78.99,6900.0,68.4092,68.4611,68.3745,68.4178,6900.0
2014-06-06 13:30:00,79.0,79.06,78.95,79.03,10100.0,68.4265,68.4784,68.3832,68.4525,10100.0
2014-06-06 14:00:00,79.03,79.09,78.95,79.09,7800.0,68.4525,68.5044,68.3832,68.5044,7800.0
2014-06-06 14:30:00,79.06,79.08,78.96,79.08,9300.0,68.4784,68.4958,68.3918,68.4958,9300.0
2014-06-06 15:00:00,79.05,79.2,79.05,79.2,15300.0,68.4698,68.5997,68.4698,68.5997,15300.0
2014-06-06 15:30:00,79.2,79.22,79.07,79.21,43700.0,68.5997,68.617,68.4871,68.6084,43700.0
2014-06-09 09:30:00,79.24,80.14,79.24,79.99,31300.0,68.6344,69.4139,68.6344,69.284,31300.0
2014-06-09 10:00:00,80.01,80.04,79.75,79.92,14800.0,69.3013,69.3273,69.0761,69.2233,14800.0
2014-06-09 10:30:00,79.89,80.14,79.86,80.02,16100.0,69.1974,69.4139,69.1714,69.31,16100.0
2014-06-09 11:00:00,80.04,80.37,80.04,80.36,21600.0,69.3273,69.6131,69.3273,69.6045,21600.0
2014-06-09 11:30:00,80.35,80.51,80.31,80.5,16900.0,69.5958,69.7344,69.5611,69.7257,16900.0
2014-06-09 12:00:00,80.51,80.51,80.18,80.21,16100.0,69.7344,69.7344,69.4485,69.4745,16100.0
2014-06-09 12:30:00,80.2,80.21,80.14,80.17,27500.0,69.4659,69.4745,69.4139,69.4399,27500.0
2014-06-09 13:00:00,80.16,80.25,80.08,80.08,16000.0,69.4312,69.5092,69.3619,69.3619,16000.0
2014-06-09 13:30:00,80.07,80.09,79.97,79.98,10600.0,69.3533,69.3706,69.2667,69.2753,10600.0
2014-06-09 14:00:00,79.96,79.99,79.8,79.9,16100.0,69.258,69.284,69.1194,69.206,16100.0
2014-06-09 14:30:00,79.89,80.26,79.84,80.26,16200.0,69.1974,69.5178,69.1541,69.5178,16200.0
2014-06-09 15:00:00,80.25,80.25,80.17,80.21,24000.0,69.5092,69.5092,69.4399,69.4745,24000.0
2014-06-09 15:30:00,80.22,80.32,80.12,80.32,46200.0,69.4832,69.5698,69.3966,69.5698,46200.0
2014-06-10 09:30:00,80.3,80.3,79.85,80.06,16900.0,69.5525,69.5525,69.1627,69.3446,16900.0
2014-06-10 10:00:00,80.06,80.1,79.71,80.02,8900.0,69.3446,69.3793,69.0415,69.31,8900.0
2014-06-10 10:30:00,80.01,80.03,79.81,79.89,14100.0,69.3013,69.3186,69.1281,69.1974,14100.0
2014-06-10 11:00:00,79.86,79.92,79.77,79.84,11600.0,69.1714,69.2233,69.0934,69.1541,11600.0
2014-06-10 11:30:00,79.85,79.93,79.84,79.9,9200.0,69.1627,69.232,69.1541,69.206,9200.0
2014-06-10 12:00:00,79.86,79.86,79.72,79.8,12200.0,69.1714,69.1714,69.0501,69.1194,12200.0
2014-06-10 12:30:00,79.82,79.84,79.67,79.7,9600.0,69.1367,69.1541,69.0068,69.0328,9600.0
2014-06-10 13:00:00,79.71,79.73,79.64,79.69,7800.0,69.0415,69.0588,68.9808,69.0241,7800.0
2014-06-10 13:30:00,79.75,79.76,79.61,79.61,17200.0,69.0761,69.0848,68.9548,68.9548,17200.0
2014-06-10 14:00:00,79.63,79.78,79.61,79.73,14400.0,68.9722,69.1021,68.9548,69.0588,14400.0
2014-06-10 14:30:00,79.73,79.75,79.67,79.69,9500.0,69.0588,69.0761,69.0068,69.0241,9500.0
2014-06-10 15:00:00,79.68,79.75,79.64,79.7,12700.0,69.0155,69.0761,68.9808,69.0328,12700.0
2014-06-10 15:30:00,79.7,79.83,79.7,79.83,46900.0,69.0328,69.1454,69.0328,69.1454,46900.0
2014-06-11 09:30:00,79.45,79.62,79.16,79.23,10100.0,68.8163,68.9635,68.5651,68.6257,10100.0
2014-06-11 10:00:00,79.22,79.29,79.1,79.12,19700.0,68.617,68.6777,68.5131,68.5304,19700.0
2014-06-11 10:30:00,79.11,79.36,79.01,79.32,6200.0,68.5218,68.7383,68.4351,68.7036,6200.0
2014-06-11 11:00:00,79.37,79.54,79.37,79.42,7100.0,68.747,68.8942,68.747,68.7903,7100.0
2014-06-11 11:30:00,79.44,79.59,79.44,79.59,12600.0,68.8076,68.9375,68.8076,68.9375,12600.0
2014-06-11 12:00:00,79.57,79.63,79.53,79.54,11000.0,68.9202,68.9722,68.8855,68.8942,11000.0
2014-06-11 12:30:00,79.54,79.59,79.52,79.54,8300.0,68.8942,68.9375,68.8769,68.8942,8300.0
2014-06-11 13:00:00,79.53,79.53,79.34,79.47,12900.0,68.8855,68.8855,68.721,68.8336,12900.0
2014-06-11 13:30:00,79.48,79.48,79.37,79.43,5800.0,68.8422,68.8422,68.747,68.7989,5800.0
2014-06-11 14:00:00,79.43,79.43,79.23,79.35,7600.0,68.7989,68.7989,68.6257,68.7296,7600.0
2014-06-11 14:30:00,79.41,79.45,79.35,79.41,11300.0,68.7816,68.8163,68.7296,68.7816,11300.0
2014-06-11 15:00:00,79.41,79.54,79.39,79.54,12600.0,68.7816,68.8942,68.7643,68.8942,12600.0
2014-06-11 15:30:00,79.55,79.58,79.34,79.38,38400.0,68.9029,68.9289,68.721,68.7556,38400.0
2014-06-12 09:30:00,79.27,79.43,78.86,79.23,9200.0,68.6603,68.7989,68.3052,68.6257,9200.0
2014-06-12 10:00:00,79.22,79.35,79.04,79.09,20500.0,68.617,68.7296,68.4611,68.5044,20500.0
2014-06-12 10:30:00,79.03,79.21,79.03,79.14,41600.0,68.4525,68.6084,68.4525,68.5477,41600.0
2014-06-12 11:00:00,79.13,79.6,79.1,79.6,5900.0,68.5391,68.9462,68.5131,68.9462,5900.0
2014-06-12 11:30:00,79.6,79.64,79.48,79.63,5900.0,68.9462,68.9808,68.8422,68.9722,5900.0
2014-06-12 12:00:00,79.61,79.64,79.54,79.61,5700.0,68.9548,68.9808,68.8942,68.9548,5700.0
2014-06-12 12:30:00,79.61,79.61,79.25,79.35,21000.0,68.9548,68.9548,68.643,68.7296,21000.0
2014-06-12 13:00:00,79.32,79.38,78.98,78.98,56700.0,68.7036,68.7556,68.4092,68.4092,56700.0
2014-06-12 13:30:00,78.98,78.99,78.51,78.53,36800.0,68.4092,68.4178,68.0021,68.0194,36800.0
2014-06-12 14:00:00,78.59,78.7,78.55,78.6,43000.0,68.0714,68.1666,68.0367,68.08,43000.0
2014-06-12 14:30:00,78.63,78.81,78.57,78.75,10700.0,68.106,68.2619,68.054,68.2099,10700.0
2014-06-12 15:00:00,78.74,78.78,78.65,78.67,13600.0,68.2013,68.2359,68.1233,68.1406,13600.0
2014-06-12 15:30:00,78.68,78.87,78.55,78.81,50600.0,68.1493,68.3139,68.0367,68.2619,50600.0
2014-06-13 09:30:00,78.82,79.17,78.7,78.7,14900.0,68.2706,68.5737,68.1666,68.1666,14900.0
2014-06-13 10:00:00,78.74,79.23,78.65,79.13,7800.0,68.2013,68.6257,68.1233,68.5391,7800.0
2014-06-13 10:30:00,79.18,79.55,79.18,79.43,9500.0,68.5824,68.9029,68.5824,68.7989,9500.0
2014-06-13 11:00:00,79.49,79.51,79.21,79.27,8200.0,68.8509,68.8682,68.6084,68.6603,8200.0
2014-06-13 11:30:00,79.3,79.3,79.13,79.24,3800.0,68.6863,68.6863,68.5391,68.6344,3800.0
2014-06-13 12:00:00,79.25,79.38,79.23,79.33,5700.0,68.643,68.7556,68.6257,68.7123,5700.0
2014-06-13 12:30:00,79.29,79.29,79.18,79.18,2800.0,68.6777,68.6777,68.5824,68.5824,2800.0
2014-06-13 13:00:00,79.22,79.27,79.17,79.23,4800.0,68.617,68.6603,68.5737,68.6257,4800.0
2014-06-13 13:30:00,79.24,79.24,79.11,79.21,5800.0,68.6344,68.6344,68.5218,68.6084,5800.0
2014-06-13 14:00:00,79.24,79.3,79.13,79.22,4000.0,68.6344,68.6863,68.5391,68.617,4000.0
2014-06-13 14:30:00,79.22,79.28,79.15,79.15,11500.0,68.617,68.669,68.5564,68.5564,11500.0
2014-06-13 15:00:00,79.16,79.28,78.98,78.98,12800.0,68.5651,68.669,68.4092,68.4092,12800.0
2014-06-13 15:30:00,78.97,79.16,78.9,79.14,34000.0,68.4005,68.5651,68.3399,68.5477,34000.0
2014-06-16 09:30:00,79.07,79.35,78.62,78.64,13900.0,68.4871,68.7296,68.0973,68.1147,13900.0
2014-06-16 10:00:00,78.69,79.12,78.59,78.93,9500.0,68.158,68.5304,68.0714,68.3658,9500.0
2014-06-16 10:30:00,79.0,79.0,78.77,78.86,6000.0,68.4265,68.4265,68.2273,68.3052,6000.0
2014-06-16 11:00:00,78.85,78.87,78.6,78.69,7900.0,68.2966,68.3139,68.08,68.158,7900.0
2014-06-16 11:30:00,78.69,78.72,78.58,78.72,10300.0,68.158,68.184,68.0627,68.184,10300.0
2014-06-16 12:00:00,78.68,78.96,78.66,78.93,15700.0,68.1493,68.3918,68.132,68.3658,15700.0
2014-06-16 12:30:00,78.89,78.93,78.76,78.91,4100.0,68.3312,68.3658,68.2186,68.3485,4100.0
2014-06-16 13:00:00,78.91,79.07,78.91,79.02,5900.0,68.3485,68.4871,68.3485,68.4438,5900.0
2014-06-16 13:30:00,79.08,79.15,78.92,78.96,4900.0,68.4958,68.5564,68.3572,68.3918,4900.0
2014-06-16 14:00:00,78.92,79.05,78.92,78.93,5600.0,68.3572,68.4698,68.3572,68.3658,5600.0
2014-06-16 14:30:00,79.0,79.0,78.86,78.86,8000.0,68.4265,68.4265,68.3052,68.3052,8000.0
2014-06-16 15:00:00,78.87,78.95,78.81,78.87,7400.0,68.3139,68.3832,68.2619,68.3139,7400.0
2014-06-16 15:30:00,78.87,79.13,78.85,79.11,25600.0,68.3139,68.5391,68.2966,68.5218,25600.0
2014-06-17 09:30:00,78.98,79.95,78.81,79.75,19600.0,68.4092,69.2493,68.2619,69.0761,19600.0
2014-06-17 10:00:00,79.83,80.17,79.62,79.66,38900.0,69.1454,69.4399,68.9635,68.9981,38900.0
2014-06-17 10:30:00,79.66,79.76,79.17,79.74,14600.0,68.9981,69.0848,68.5737,69.0674,14600.0
2014-06-17 11:00:00,79.77,79.9,79.57,79.81,20900.0,69.0934,69.206,68.9202,69.1281,20900.0
2014-06-17 11:30:00,79.83,80.04,79.78,80.03,12100.0,69.1454,69.3273,69.1021,69.3186,12100.0
2014-06-17 12:00:00,80.04,80.15,79.99,79.99,15500.0,69.3273,69.4226,69.284,69.284,15500.0
2014-06-17 12:30:00,80.04,80.27,80.04,80.21,10100.0,69.3273,69.5265,69.3273,69.4745,10100.0
2014-06-17 13:00:00,80.2,80.21,79.97,79.99,8000.0,69.4659,69.4745,69.2667,69.284,8000.0
2014-06-17 13:30:00,79.98,80.07,79.77,79.8,16100.0,69.2753,69.3533,69.0934,69.1194,16100.0
2014-06-17 14:00:00,79.8,79.8,79.59,79.68,11300.0,69.1194,69.1194,68.9375,69.0155,11300.0
2014-06-17 14:30:00,79.68,79.8,79.65,79.7,14600.0,69.0155,69.1194,68.9895,69.0328,14600.0
2014-06-17 15:00:00,79.71,79.74,79.35,79.38,23400.0,69.0415,69.0674,68.7296,68.7556,23400.0
2014-06-17 15:30:00,79.41,79.55,79.31,79.41,57000.0,68.7816,68.9029,68.695,68.7816,57000.0
2014-06-18 09:30:00,79.54,79.67,79.01,79.41,14600.0,68.8942,69.0068,68.4351,68.7816,14600.0
2014-06-18 10:00:00,79.41,79.47,79.21,79.21,7200.0,68.7816,68.8336,68.6084,68.6084,7200.0
2014-06-18 10:30:00,79.22,79.24,78.97,78.97,10400.0,68.617,68.6344,68.4005,68.4005,10400.0
2014-06-18 11:00:00,78.94,79.27,78.91,79.27,8200.0,68.3745,68.6603,68.3485,68.6603,8200.0
2014-06-18 11:30:00,79.28,79.4,79.23,79.24,5000.0,68.669,68.7729,68.6257,68.6344,5000.0
2014-06-18 12:00:00,79.24,79.29,79.16,79.17,6300.0,68.6344,68.6777,68.5651,68.5737,6300.0
2014-06-18 12:30:00,79.14,79.26,79.12,79.23,4000.0,68.5477,68.6517,68.5304,68.6257,4000.0
2014-06-18 13:00:00,79.25,79.28,79.23,79.27,2700.0,68.643,68.669,68.6257,68.6603,2700.0
2014-06-18 13:30:00,79.26,79.26,79.06,79.13,6900.0,68.6517,68.6517,68.4784,68.5391,6900.0
2014-06-18 14:00:00,79.1,79.45,78.97,79.38,23900.0,68.5131,68.8163,68.4005,68.7556,23900.0
2014-06-18 14:30:00,79.38,79.51,79.25,79.42,12400.0,68.7556,68.8682,68.643,68.7903,12400.0
2014-06-18 15:00:00,79.41,79.67,79.39,79.64,8800.0,68.7816,69.0068,68.7643,68.9808,8800.0
2014-06-18 15:30:00,79.68,79.82,79.65,79.72,22600.0,69.0155,69.1367,68.9895,69.0501,22600.0
2014-06-19 09:30:00,79.82,80.15,79.47,79.61,10900.0,69.1367,69.4226,68.8336,68.9548,10900.0
2014-06-19 10:00:00,79.65,79.78,79.52,79.59,9400.0,68.9895,69.1021,68.8769,68.9375,9400.0
2014-06-19 10:30:00,79.55,79.71,79.48,79.58,13500.0,68.9029,69.0415,68.8422,68.9289,13500.0
2014-06-19 11:00:00,79.57,79.78,79.54,79.73,6200.0,68.9202,69.1021,68.8942,69.0588,6200.0
2014-06-19 11:30:00,79.72,79.91,79.72,79.8,4200.0,69.0501,69.2147,69.0501,69.1194,4200.0
2014-06-19 12:00:00,79.85,79.88,79.79,79.81,3000.0,69.1627,69.1887,69.1107,69.1281,3000.0
2014-06-19 12:30:00,79.79,79.85,79.76,79.79,5100.0,69.1107,69.1627,69.0848,69.1107,5100.0
2014-06-19 13:00:00,79.81,79.81,79.65,79.79,5400.0,69.1281,69.1281,68.9895,69.1107,5400.0
2014-06-19 13:30:00,79.79,79.8,79.67,79.7,7900.0,69.1107,69.1194,69.0068,69.0328,7900.0
2014-06-19 14:00:00,79.69,79.72,79.58,79.67,8700.0,69.0241,69.0501,68.9289,69.0068,8700.0
2014-06-19 14:30:00,79.63,79.86,79.61,79.79,7000.0,68.9722,69.1714,68.9548,69.1107,7000.0
2014-06-19 15:00:00,79.81,79.89,79.73,79.89,8600.0,69.1281,69.1974,69.0588,69.1974,8600.0
2014-06-19 15:30:00,79.89,80.01,79.8,79.99,29600.0,69.1974,69.3013,69.1194,69.284,29600.0
2014-06-20 09:30:00,80.21,80.21,79.87,79.98,81100.0,69.4745,69.4745,69.18,69.2753,81100.0
2014-06-20 10:00:00,80.03,80.27,80.01,80.27,6300.0,69.3186,69.5265,69.3013,69.5265,6300.0
2014-06-20 10:30:00,80.27,80.43,80.27,80.41,5800.0,69.5265,69.6651,69.5265,69.6478,5800.0
2014-06-20 11:00:00,80.44,80.64,80.44,80.56,6600.0,69.6737,69.847,69.6737,69.7777,6600.0
2014-06-20 11:30:00,80.55,80.56,80.41,80.49,4300.0,69.769,69.7777,69.6478,69.7171,4300.0
2014-06-20 12:00:00,80.45,80.53,80.22,80.28,8100.0,69.6824,69.7517,69.4832,69.5352,8100.0
2014-06-20 12:30:00,80.3,80.33,80.05,80.07,8200.0,69.5525,69.5785,69.3359,69.3533,8200.0
2014-06-20 13:00:00,80.1,80.1,80.0,80.04,4100.0,69.3793,69.3793,69.2926,69.3273,4100.0
2014-06-20 13:30:00,80.01,80.05,79.98,80.0,3100.0,69.3013,69.3359,69.2753,69.2926,3100.0
2014-06-20 14:00:00,79.98,80.01,79.95,80.0,12900.0,69.2753,69.3013,69.2493,69.2926,12900.0
2014-06-20 14:30:00,80.0,80.01,79.94,79.97,9400.0,69.2926,69.3013,69.2407,69.2667,9400.0
2014-06-20 15:00:00,79.99,79.99,79.91,79.95,13500.0,69.284,69.284,69.2147,69.2493,13500.0
2014-06-20 15:30:00,79.95,80.13,79.95,80.07,50000.0,69.2493,69.4052,69.2493,69.3533,50000.0
2014-06-23 09:30:00,80.19,80.38,80.05,80.38,14600.0,69.4572,69.6218,69.3359,69.6218,14600.0
2014-06-23 10:00:00,80.4,80.59,80.12,80.13,7700.0,69.6391,69.8037,69.3966,69.4052,7700.0
2014-06-23 10:30:00,80.14,80.2,79.86,79.92,23100.0,69.4139,69.4659,69.1714,69.2233,23100.0
2014-06-23 11:00:00,79.93,79.94,79.59,79.6,23800.0,69.232,69.2407,68.9375,68.9462,23800.0
2014-06-23 11:30:00,79.63,79.8,79.6,79.71,6800.0,68.9722,69.1194,68.9462,69.0415,6800.0
2014-06-23 12:00:00,79.7,79.79,79.7,79.78,3300.0,69.0328,69.1107,69.0328,69.1021,3300.0
2014-06-23 12:30:00,79.78,79.83,79.73,79.8,3700.0,69.1021,69.1454,69.0588,69.1194,3700.0
2014-06-23 13:00:00,79.79,79.79,79.63,79.63,5500.0,69.1107,69.1107,68.9722,68.9722,5500.0
2014-06-23 13:30:00,79.67,79.78,79.66,79.74,6500.0,69.0068,69.1021,68.9981,69.0674,6500.0
2014-06-23 14:00:00,79.74,79.79,79.71,79.79,5600.0,69.0674,69.1107,69.0415,69.1107,5600.0
2014-06-23 14:30:00,79.8,79.88,79.78,79.88,6200.0,69.1194,69.1887,69.1021,69.1887,6200.0
2014-06-23 15:00:00,79.88,79.9,79.76,79.76,9700.0,69.1887,69.206,69.0848,69.0848,9700.0
2014-06-23 15:30:00,79.78,79.95,79.78,79.93,28500.0,69.1021,69.2493,69.1021,69.232,28500.0
2014-06-24 09:30:00,79.65,79.89,79.58,79.71,7300.0,68.9895,69.1974,68.9289,69.0415,7300.0
2014-06-24 10:00:00,79.7,80.25,79.7,80.23,19000.0,69.0328,69.5092,69.0328,69.4919,19000.0
2014-06-24 10:30:00,80.26,80.67,80.26,80.58,21200.0,69.5178,69.873,69.5178,69.795,21200.0
2014-06-24 11:00:00,80.64,80.82,80.64,80.82,17600.0,69.847,70.0029,69.847,70.0029,17600.0
2014-06-24 11:30:00,80.82,80.85,80.72,80.75,12100.0,70.0029,70.0289,69.9163,69.9423,12100.0
2014-06-24 12:00:00,80.75,80.78,80.49,80.62,11400.0,69.9423,69.9682,69.7171,69.8297,11400.0
2014-06-24 12:30:00,80.58,80.62,80.31,80.31,8900.0,69.795,69.8297,69.5611,69.5611,8900.0
2014-06-24 13:00:00,80.31,80.31,80.03,80.2,11500.0,69.5611,69.5611,69.3186,69.4659,11500.0
2014-06-24 13:30:00,80.18,80.26,80.0,80.0,10000.0,69.4485,69.5178,69.2926,69.2926,10000.0
2014-06-24 14:00:00,80.01,80.17,79.97,80.09,14000.0,69.3013,69.4399,69.2667,69.3706,14000.0
2014-06-24 14:30:00,80.1,80.13,80.0,80.09,16400.0,69.3793,69.4052,69.2926,69.3706,16400.0
2014-06-24 15:00:00,80.06,80.06,79.72,79.82,25200.0,69.3446,69.3446,69.0501,69.1367,25200.0
2014-06-24 15:30:00,79.83,79.89,79.64,79.66,55300.0,69.1454,69.1974,68.9808,68.9981,55300.0
2014-06-25 09:30:00,79.34,80.03,78.9,79.93,23100.0,68.721,69.3186,68.3399,69.232,23100.0
2014-06-25 10:00:00,79.91,80.0,79.56,79.72,20000.0,69.2147,69.2926,68.9115,69.0501,20000.0
2014-06-25 10:30:00,79.71,80.05,79.59,80.03,11900.0,69.0415,69.3359,68.9375,69.3186,11900.0
2014-06-25 11:00:00,80.05,80.05,79.69,79.75,9000.0,69.3359,69.3359,69.0241,69.0761,9000.0
2014-06-25 11:30:00,79.74,79.74,79.51,79.6,9300.0,69.0674,69.0674,68.8682,68.9462,9300.0
2014-06-25 12:00:00,79.65,79.67,79.49,79.56,9500.0,68.9895,69.0068,68.8509,68.9115,9500.0
2014-06-25 12:30:00,79.61,79.71,79.59,79.64,4600.0,68.9548,69.0415,68.9375,68.9808,4600.0
2014-06-25 13:00:00,79.65,79.78,79.61,79.66,5300.0,68.9895,69.1021,68.9548,68.9981,5300.0
2014-06-25 13:30:00,79.66,79.82,79.65,79.78,7000.0,68.9981,69.1367,68.9895,69.1021,7000.0
2014-06-25 14:00:00,79.78,79.95,79.7,79.9,7500.0,69.1021,69.2493,69.0328,69.206,7500.0
2014-06-25 14:30:00,79.9,79.97,79.82,79.84,5400.0,69.206,69.2667,69.1367,69.1541,5400.0
2014-06-25 15:00:00,79.83,79.87,79.75,79.82,9200.0,69.1454,69.18,69.0761,69.1367,9200.0
2014-06-25 15:30:00,79.82,80.09,79.82,80.03,41500.0,69.1367,69.3706,69.1367,69.3186,41500.0
2014-06-26 09:30:00,80.03,80.48,79.11,79.4,16400.0,69.3186,69.7084,68.5218,68.7729,16400.0
2014-06-26 10:00:00,79.39,79.88,79.29,79.73,13100.0,68.7643,69.1887,68.6777,69.0588,13100.0
2014-06-26 10:30:00,79.8,79.8,79.55,79.75,7400.0,69.1194,69.1194,68.9029,69.0761,7400.0
2014-06-26 11:00:00,79.74,79.92,79.52,79.59,9900.0,69.0674,69.2233,68.8769,68.9375,9900.0
2014-06-26 11:30:00,79.66,79.72,79.52,79.66,8100.0,68.9981,69.0501,68.8769,68.9981,8100.0
2014-06-26 12:00:00,79.66,79.7,79.6,79.7,4000.0,68.9981,69.0328,68.9462,69.0328,4000.0
2014-06-26 12:30:00,79.74,79.77,79.58,79.62,4900.0,69.0674,69.0934,68.9289,68.9635,4900.0
2014-06-26 13:00:00,79.65,79.86,79.57,79.85,5800.0,68.9895,69.1714,68.9202,69.1627,5800.0
2014-06-26 13:30:00,79.86,79.87,79.73,79.78,7100.0,69.1714,69.18,69.0588,69.1021,7100.0
2014-06-26 14:00:00,79.77,79.79,79.64,79.77,6200.0,69.0934,69.1107,68.9808,69.0934,6200.0
2014-06-26 14:30:00,79.79,79.87,79.75,79.82,11100.0,69.1107,69.18,69.0761,69.1367,11100.0
2014-06-26 15:00:00,79.84,79.99,79.81,79.89,9300.0,69.1541,69.284,69.1281,69.1974,9300.0
2014-06-26 15:30:00,79.89,79.94,79.8,79.85,24700.0,69.1974,69.2407,69.1194,69.1627,24700.0
2014-06-27 09:30:00,79.55,80.17,79.36,79.9,14900.0,68.9029,69.4399,68.7383,69.206,14900.0
2014-06-27 10:00:00,79.93,80.15,79.68,79.97,15600.0,69.232,69.4226,69.0155,69.2667,15600.0
2014-06-27 10:30:00,79.98,80.2,79.94,80.15,13700.0,69.2753,69.4659,69.2407,69.4226,13700.0
2014-06-27 11:00:00,80.18,80.37,80.18,80.37,7300.0,69.4485,69.6131,69.4485,69.6131,7300.0
2014-06-27 11:30:00,80.34,80.45,80.28,80.42,5500.0,69.5871,69.6824,69.5352,69.6564,5500.0
2014-06-27 12:00:00,80.42,80.51,80.38,80.5,6100.0,69.6564,69.7344,69.6218,69.7257,6100.0
2014-06-27 12:30:00,80.5,80.55,80.4,80.4,4600.0,69.7257,69.769,69.6391,69.6391,4600.0
2014-06-27 13:00:00,80.4,80.42,80.04,80.1,4700.0,69.6391,69.6564,69.3273,69.3793,4700.0
2014-06-27 13:30:00,80.07,80.18,80.03,80.09,5600.0,69.3533,69.4485,69.3186,69.3706,5600.0
2014-06-27 14:00:00,80.1,80.25,80.1,80.13,7100.0,69.3793,69.5092,69.3793,69.4052,7100.0
2014-06-27 14:30:00,80.12,80.32,80.12,80.21,12700.0,69.3966,69.5698,69.3966,69.4745,12700.0
2014-06-27 15:00:00,80.26,80.45,80.25,80.43,9800.0,69.5178,69.6824,69.5092,69.6651,9800.0
2014-06-27 15:30:00,80.45,80.59,80.39,80.49,58800.0,69.6824,69.8037,69.6304,69.7171,58800.0
2014-06-30 09:30:00,79.93,80.37,79.43,80.28,19700.0,69.232,69.6131,68.7989,69.5352,19700.0
2014-06-30 10:00:00,80.34,80.57,80.12,80.15,30300.0,69.5871,69.7863,69.3966,69.4226,30300.0
2014-06-30 10:30:00,80.16,80.19,79.94,80.0,13700.0,69.4312,69.4572,69.2407,69.2926,13700.0
2014-06-30 11:00:00,79.99,80.25,79.94,80.25,10300.0,69.284,69.5092,69.2407,69.5092,10300.0
2014-06-30 11:30:00,80.25,80.28,80.14,80.18,5700.0,69.5092,69.5352,69.4139,69.4485,5700.0
2014-06-30 12:00:00,80.21,80.4,80.15,80.32,25600.0,69.4745,69.6391,69.4226,69.5698,25600.0
2014-06-30 12:30:00,80.32,80.48,80.3,80.44,7800.0,69.5698,69.7084,69.5525,69.6737,7800.0
2014-06-30 13:00:00,80.43,80.53,80.38,80.52,13100.0,69.6651,69.7517,69.6218,69.743,13100.0
2014-06-30 13:30:00,80.53,80.6,80.51,80.59,7400.0,69.7517,69.8123,69.7344,69.8037,7400.0
2014-06-30 14:00:00,80.59,80.66,80.57,80.6,9800.0,69.8037,69.8643,69.7863,69.8123,9800.0
2014-06-30 14:30:00,80.64,80.64,80.51,80.54,11600.0,69.847,69.847,69.7344,69.7604,11600.0
2014-06-30 15:00:00,80.54,80.66,80.52,80.59,17800.0,69.7604,69.8643,69.743,69.8037,17800.0
2014-06-30 15:30:00,80.56,80.79,80.34,80.75,87600.0,69.7777,69.9769,69.5871,69.9423,87600.0
2014-07-01 09:30:00,81.1,81.82,80.9,81.43,23700.0,70.2454,70.869,70.0722,70.5312,23700.0
2014-07-01 10:00:00,81.41,81.63,81.24,81.24,51400.0,70.5139,70.7045,70.3667,70.3667,51400.0
2014-07-01 10:30:00,81.27,81.76,81.23,81.59,32400.0,70.3927,70.8171,70.358,70.6698,32400.0
2014-07-01 11:00:00,81.65,81.76,81.44,81.48,37600.0,70.7218,70.8171,70.5399,70.5746,37600.0
2014-07-01 11:30:00,81.5,81.57,81.36,81.43,25200.0,70.5919,70.6525,70.4706,70.5312,25200.0
2014-07-01 12:00:00,81.41,81.41,81.2,81.27,14500.0,70.5139,70.5139,70.332,70.3927,14500.0
2014-07-01 12:30:00,81.27,81.55,81.27,81.49,11600.0,70.3927,70.6352,70.3927,70.5832,11600.0
2014-07-01 13:00:00,81.44,81.75,81.44,81.66,17900.0,70.5399,70.8084,70.5399,70.7305,17900.0
2014-07-01 13:30:00,81.65,81.7,81.55,81.67,15800.0,70.7218,70.7651,70.6352,70.7391,15800.0
2014-07-01 14:00:00,81.7,81.7,81.27,81.28,12700.0,70.7651,70.7651,70.3927,70.4013,12700.0
2014-07-01 14:30:00,81.32,81.42,81.18,81.33,13000.0,70.436,70.5226,70.3147,70.4446,13000.0
2014-07-01 15:00:00,81.31,81.51,81.24,81.41,21000.0,70.4273,70.6005,70.3667,70.5139,21000.0
2014-07-01 15:30:00,81.36,81.54,81.17,81.23,50100.0,70.4706,70.6265,70.306,70.358,50100.0
2014-07-02 09:30:00,81.34,81.62,81.09,81.2,28000.0,70.4533,70.6958,70.2367,70.332,28000.0
2014-07-02 10:00:00,81.22,81.55,81.2,81.4,23500.0,70.3493,70.6352,70.332,70.5053,23500.0
2014-07-02 10:30:00,81.37,81.43,81.18,81.18,9000.0,70.4793,70.5312,70.3147,70.3147,9000.0
2014-07-02 11:00:00,81.18,81.29,80.9,81.04,17500.0,70.3147,70.41,70.0722,70.1934,17500.0
2014-07-02 11:30:00,81.05,81.15,80.78,80.78,21200.0,70.2021,70.2887,69.9682,69.9682,21200.0
2014-07-02 12:00:00,80.81,80.93,80.8,80.84,10000.0,69.9942,70.0982,69.9856,70.0202,10000.0
2014-07-02 12:30:00,80.84,80.84,80.66,80.74,22200.0,70.0202,70.0202,69.8643,69.9336,22200.0
2014-07-02 13:00:00,80.78,80.78,80.53,80.72,15400.0,69.9682,69.9682,69.7517,69.9163,15400.0
2014-07-02 13:30:00,80.73,80.73,80.58,80.69,10800.0,69.9249,69.9249,69.795,69.8903,10800.0
2014-07-02 14:00:00,80.68,80.7,80.55,80.65,14700.0,69.8816,69.8989,69.769,69.8556,14700.0
2014-07-02 14:30:00,80.65,80.72,80.64,80.69,12000.0,69.8556,69.9163,69.847,69.8903,12000.0
2014-07-02 15:00:00,80.68,80.7,80.51,80.52,14900.0,69.8816,69.8989,69.7344,69.743,14900.0
2014-07-02 15:30:00,80.52,80.75,80.52,80.73,39600.0,69.743,69.9423,69.743,69.9249,39600.0
2014-07-03 09:30:00,81.11,81.66,80.97,81.63,28000.0,70.2541,70.7305,70.1328,70.7045,28000.0
2014-07-03 10:00:00,81.46,81.54,81.3,81.45,17600.0,70.5572,70.6265,70.4186,70.5486,17600.0
2014-07-03 10:30:00,81.49,81.52,81.35,81.43,7100.0,70.5832,70.6092,70.462,70.5312,7100.0
2014-07-03 11:00:00,81.38,81.43,81.21,81.32,17400.0,70.4879,70.5312,70.3407,70.436,17400.0
2014-07-03 11:30:00,81.32,81.4,81.25,81.39,7900.0,70.436,70.5053,70.3753,70.4966,7900.0
2014-07-03 12:00:00,81.41,81.48,81.34,81.41,13500.0,70.5139,70.5746,70.4533,70.5139,13500.0
2014-07-03 12:30:00,81.41,81.58,81.35,81.52,33400.0,70.5139,70.6612,70.462,70.6092,33400.0
2014-07-07 09:30:00,81.19,81.56,80.67,80.69,21000.0,70.3234,70.6438,69.873,69.8903,21000.0
2014-07-07 10:00:00,80.66,80.72,80.52,80.56,12900.0,69.8643,69.9163,69.743,69.7777,12900.0
2014-07-07 10:30:00,80.5,80.79,80.43,80.54,15900.0,69.7257,69.9769,69.6651,69.7604,15900.0
2014-07-07 11:00:00,80.53,80.7,80.45,80.64,12600.0,69.7517,69.8989,69.6824,69.847,12600.0
2014-07-07 11:30:00,80.62,80.67,80.49,80.65,9700.0,69.8297,69.873,69.7171,69.8556,9700.0
2014-07-07 12:00:00,80.7,80.9,80.7,80.72,15200.0,69.8989,70.0722,69.8989,69.9163,15200.0
2014-07-07 12:30:00,80.74,80.74,80.6,80.63,11900.0,69.9336,69.9336,69.8123,69.8383,11900.0
2014-07-07 13:00:00,80.64,80.72,80.49,80.64,13800.0,69.847,69.9163,69.7171,69.847,13800.0
2014-07-07 13:30:00,80.64,80.75,80.62,80.64,8100.0,69.847,69.9423,69.8297,69.847,8100.0
2014-07-07 14:00:00,80.64,80.66,80.57,80.58,9600.0,69.847,69.8643,69.7863,69.795,9600.0
2014-07-07 14:30:00,80.58,80.58,80.3,80.34,15200.0,69.795,69.795,69.5525,69.5871,15200.0
2014-07-07 15:00:00,80.36,80.36,80.23,80.36,26100.0,69.6045,69.6045,69.4919,69.6045,26100.0
2014-07-07 15:30:00,80.34,80.49,80.25,80.48,47800.0,69.5871,69.7171,69.5092,69.7084,47800.0
2014-07-08 09:30:00,80.65,80.79,80.04,80.37,15500.0,69.8556,69.9769,69.3273,69.6131,15500.0
2014-07-08 10:00:00,80.25,80.25,79.91,80.05,7100.0,69.5092,69.5092,69.2147,69.3359,7100.0
2014-07-08 10:30:00,80.03,80.16,79.83,79.97,11800.0,69.3186,69.4312,69.1454,69.2667,11800.0
2014-07-08 11:00:00,79.94,79.97,79.66,79.66,9300.0,69.2407,69.2667,68.9981,68.9981,9300.0
2014-07-08 11:30:00,79.66,79.87,79.64,79.83,10900.0,68.9981,69.18,68.9808,69.1454,10900.0
2014-07-08 12:00:00,79.82,79.87,79.69,79.86,11000.0,69.1367,69.18,69.0241,69.1714,11000.0
2014-07-08 12:30:00,79.85,80.03,79.77,79.94,4400.0,69.1627,69.3186,69.0934,69.2407,4400.0
2014-07-08 13:00:00,79.9,80.1,79.85,80.07,3700.0,69.206,69.3793,69.1627,69.3533,3700.0
2014-07-08 13:30:00,80.05,80.17,79.98,80.05,5100.0,69.3359,69.4399,69.2753,69.3359,5100.0
2014-07-08 14:00:00,79.97,80.05,79.91,79.93,9000.0,69.2667,69.3359,69.2147,69.232,9000.0
2014-07-08 14:30:00,79.93,80.02,79.83,79.88,8200.0,69.232,69.31,69.1454,69.1887,8200.0
2014-07-08 15:00:00,79.83,79.92,79.73,79.88,13800.0,69.1454,69.2233,69.0588,69.1887,13800.0
2014-07-08 15:30:00,79.85,79.98,79.76,79.9,61800.0,69.1627,69.2753,69.0848,69.206,61800.0
2014-07-09 09:30:00,80.39,80.56,79.97,79.99,9000.0,69.6304,69.7777,69.2667,69.284,9000.0
2014-07-09 10:00:00,79.99,80.19,79.9,80.09,4900.0,69.284,69.4572,69.206,69.3706,4900.0
2014-07-09 10:30:00,80.17,80.26,80.1,80.1,2800.0,69.4399,69.5178,69.3793,69.3793,2800.0
2014-07-09 11:00:00,80.08,80.12,79.88,80.04,4600.0,69.3619,69.3966,69.1887,69.3273,4600.0
2014-07-09 11:30:00,79.96,80.01,79.82,79.87,16200.0,69.258,69.3013,69.1367,69.18,16200.0
2014-07-09 12:00:00,79.97,79.97,79.84,79.85,1300.0,69.2667,69.2667,69.1541,69.1627,1300.0
2014-07-09 12:30:00,79.88,80.0,79.83,80.0,3800.0,69.1887,69.2926,69.1454,69.2926,3800.0
2014-07-09 13:00:00,79.98,80.08,79.95,79.98,3400.0,69.2753,69.3619,69.2493,69.2753,3400.0
2014-07-09 13:30:00,80.01,80.17,79.99,80.16,3100.0,69.3013,69.4399,69.284,69.4312,3100.0
2014-07-09 14:00:00,80.08,80.23,79.99,80.19,10100.0,69.3619,69.4919,69.284,69.4572,10100.0
2014-07-09 14:30:00,80.14,80.17,79.94,80.02,18400.0,69.4139,69.4399,69.2407,69.31,18400.0
2014-07-09 15:00:00,80.05,80.05,79.91,79.93,6200.0,69.3359,69.3359,69.2147,69.232,6200.0
2014-07-09 15:30:00,79.94,80.05,79.79,79.86,54800.0,69.2407,69.3359,69.1107,69.1714,54800.0
2014-07-10 09:30:00,78.83,79.0,78.61,78.94,11300.0,68.2792,68.4265,68.0887,68.3745,11300.0
2014-07-10 10:00:00,79.0,79.16,78.77,79.15,6900.0,68.4265,68.5651,68.2273,68.5564,6900.0
2014-07-10 10:30:00,79.1,79.17,78.92,79.17,7400.0,68.5131,68.5737,68.3572,68.5737,7400.0
2014-07-10 11:00:00,79.24,79.37,79.14,79.14,13300.0,68.6344,68.747,68.5477,68.5477,13300.0
2014-07-10 11:30:00,79.16,79.17,78.93,79.1,6000.0,68.5651,68.5737,68.3658,68.5131,6000.0
2014-07-10 12:00:00,79.07,79.17,79.05,79.11,12200.0,68.4871,68.5737,68.4698,68.5218,12200.0
2014-07-10 12:30:00,79.15,79.25,79.07,79.19,8200.0,68.5564,68.643,68.4871,68.591,8200.0
2014-07-10 13:00:00,79.16,79.34,79.09,79.34,5600.0,68.5651,68.721,68.5044,68.721,5600.0
2014-07-10 13:30:00,79.37,79.37,79.25,79.29,5000.0,68.747,68.747,68.643,68.6777,5000.0
2014-07-10 14:00:00,79.31,79.36,79.26,79.32,6700.0,68.695,68.7383,68.6517,68.7036,6700.0
2014-07-10 14:30:00,79.34,79.34,79.08,79.08,4900.0,68.721,68.721,68.4958,68.4958,4900.0
2014-07-10 15:00:00,79.08,79.25,79.05,79.25,10700.0,68.4958,68.643,68.4698,68.643,10700.0
2014-07-10 15:30:00,79.23,79.34,79.12,79.13,31600.0,68.6257,68.721,68.5304,68.5391,31600.0
2014-07-11 09:30:00,79.09,79.3,78.78,79.23,14200.0,68.5044,68.6863,68.2359,68.6257,14200.0
2014-07-11 10:00:00,79.14,79.51,79.08,79.44,7300.0,68.5477,68.8682,68.4958,68.8076,7300.0
2014-07-11 10:30:00,79.43,79.43,78.83,78.86,10000.0,68.7989,68.7989,68.2792,68.3052,10000.0
2014-07-11 11:00:00,78.83,79.0,78.73,78.77,10100.0,68.2792,68.4265,68.1926,68.2273,10100.0
2014-07-11 11:30:00,78.8,78.92,78.66,78.78,12100.0,68.2532,68.3572,68.132,68.2359,12100.0
2014-07-11 12:00:00,78.67,78.85,78.67,78.85,9000.0,68.1406,68.2966,68.1406,68.2966,9000.0
2014-07-11 12:30:00,78.86,78.87,78.73,78.8,5500.0,68.3052,68.3139,68.1926,68.2532,5500.0
2014-07-11 13:00:00,78.86,78.86,78.79,78.85,13900.0,68.3052,68.3052,68.2446,68.2966,13900.0
2014-07-11 13:30:00,78.87,78.92,78.78,78.86,7000.0,68.3139,68.3572,68.2359,68.3052,7000.0
2014-07-11 14:00:00,78.83,79.04,78.82,79.02,6700.0,68.2792,68.4611,68.2706,68.4438,6700.0
2014-07-11 14:30:00,79.02,79.09,79.01,79.08,8700.0,68.4438,68.5044,68.4351,68.4958,8700.0
2014-07-11 15:00:00,79.08,79.14,79.05,79.14,9900.0,68.4958,68.5477,68.4698,68.5477,9900.0
2014-07-11 15:30:00,79.14,79.16,78.94,79.04,33700.0,68.5477,68.5651,68.3745,68.4611,33700.0
2014-07-14 09:30:00,79.44,79.73,79.04,79.38,34700.0,69.0509,69.303,68.7032,68.9987,34700.0
2014-07-14 10:00:00,79.45,79.62,79.37,79.55,11900.0,69.0596,69.2073,68.99,69.1465,11900.0
2014-07-14 10:30:00,79.58,79.66,79.44,79.44,12400.0,69.1726,69.2421,69.0509,69.0509,12400.0
2014-07-14 11:00:00,79.46,79.5,79.35,79.43,11400.0,69.0683,69.103,68.9726,69.0422,11400.0
2014-07-14 11:30:00,79.45,79.51,79.3,79.3,10300.0,69.0596,69.1117,68.9292,68.9292,10300.0
2014-07-14 12:00:00,79.34,79.36,79.17,79.17,8500.0,68.964,68.9813,68.8162,68.8162,8500.0
2014-07-14 12:30:00,79.17,79.21,78.97,79.01,18000.0,68.8162,68.851,68.6423,68.6771,18000.0
2014-07-14 13:00:00,78.99,79.04,78.89,78.99,31600.0,68.6597,68.7032,68.5728,68.6597,31600.0
2014-07-14 13:30:00,79.0,79.06,78.88,79.04,12700.0,68.6684,68.7206,68.5641,68.7032,12700.0
2014-07-14 14:00:00,79.05,79.13,79.04,79.09,10100.0,68.7119,68.7814,68.7032,68.7467,10100.0
2014-07-14 14:30:00,79.07,79.13,79.03,79.13,11000.0,68.7293,68.7814,68.6945,68.7814,11000.0
2014-07-14 15:00:00,79.1,79.11,79.04,79.05,12200.0,68.7553,68.764,68.7032,68.7119,12200.0
2014-07-14 15:30:00,79.04,79.2,79.03,79.19,39300.0,68.7032,68.8423,68.6945,68.8336,39300.0
2014-07-15 09:30:00,79.17,79.63,78.3,79.05,14800.0,68.8162,69.216,68.06,68.7119,14800.0
2014-07-15 10:00:00,79.12,79.18,78.6,78.77,9200.0,68.7727,68.8249,68.3207,68.4685,9200.0
2014-07-15 10:30:00,78.79,78.85,78.4,78.69,8700.0,68.4859,68.538,68.1469,68.399,8700.0
2014-07-15 11:00:00,78.7,78.95,78.6,78.82,8000.0,68.4077,68.625,68.3207,68.512,8000.0
2014-07-15 11:30:00,78.81,78.81,78.45,78.45,7800.0,68.5033,68.5033,68.1904,68.1904,7800.0
2014-07-15 12:00:00,78.47,78.66,78.39,78.63,6100.0,68.2077,68.3729,68.1382,68.3468,6100.0
2014-07-15 12:30:00,78.61,78.81,78.61,78.62,5300.0,68.3294,68.5033,68.3294,68.3381,5300.0
2014-07-15 13:00:00,78.6,78.95,78.6,78.85,7000.0,68.3207,68.625,68.3207,68.538,7000.0
2014-07-15 13:30:00,78.87,78.96,78.73,78.73,13900.0,68.5554,68.6337,68.4337,68.4337,13900.0
2014-07-15 14:00:00,78.8,78.94,78.75,78.94,7800.0,68.4946,68.6163,68.4511,68.6163,7800.0
2014-07-15 14:30:00,78.93,78.93,78.86,78.92,5800.0,68.6076,68.6076,68.5467,68.5989,5800.0
2014-07-15 15:00:00,78.93,78.96,78.72,78.85,14500.0,68.6076,68.6337,68.425,68.538,14500.0
2014-07-15 15:30:00,78.85,78.85,78.71,78.75,29900.0,68.538,68.538,68.4163,68.4511,29900.0
2014-07-16 09:30:00,79.04,79.48,78.17,78.33,33300.0,68.7032,69.0856,67.947,68.086,33300.0
2014-07-16 10:00:00,78.47,78.83,78.27,78.34,35300.0,68.2077,68.5207,68.0339,68.0947,35300.0
2014-07-16 10:30:00,78.28,78.49,78.02,78.25,28000.0,68.0426,68.2251,67.8166,68.0165,28000.0
2014-07-16 11:00:00,78.24,78.6,78.15,78.15,19500.0,68.0078,68.3207,67.9296,67.9296,19500.0
2014-07-16 11:30:00,78.13,78.43,78.09,78.36,22200.0,67.9122,68.173,67.8774,68.1121,22200.0
2014-07-16 12:00:00,78.34,78.71,78.31,78.71,25400.0,68.0947,68.4163,68.0687,68.4163,25400.0
2014-07-16 12:30:00,78.71,78.83,78.66,78.83,13800.0,68.4163,68.5207,68.3729,68.5207,13800.0
2014-07-16 13:00:00,78.83,78.89,78.51,78.55,16000.0,68.5207,68.5728,68.2425,68.2773,16000.0
2014-07-16 13:30:00,78.51,78.81,78.51,78.81,16800.0,68.2425,68.5033,68.2425,68.5033,16800.0
2014-07-16 14:00:00,78.79,78.96,78.6,78.68,14400.0,68.4859,68.6337,68.3207,68.3903,14400.0
2014-07-16 14:30:00,78.67,78.71,78.46,78.58,57500.0,68.3816,68.4163,68.199,68.3033,57500.0
2014-07-16 15:00:00,78.6,78.86,78.55,78.81,77400.0,68.3207,68.5467,68.2773,68.5033,77400.0
2014-07-16 15:30:00,78.83,78.88,78.67,78.72,85200.0,68.5207,68.5641,68.3816,68.425,85200.0
2014-07-17 09:30:00,78.23,78.56,77.47,78.4,33900.0,67.9991,68.286,67.3385,68.1469,33900.0
2014-07-17 10:00:00,78.41,78.67,78.33,78.66,21000.0,68.1556,68.3816,68.086,68.3729,21000.0
2014-07-17 10:30:00,78.66,78.76,78.53,78.53,10400.0,68.3729,68.4598,68.2599,68.2599,10400.0
2014-07-17 11:00:00,78.54,78.59,78.29,78.29,21200.0,68.2686,68.312,68.0513,68.0513,21200.0
2014-07-17 11:30:00,78.25,78.42,78.2,78.31,20700.0,68.0165,68.1643,67.973,68.0687,20700.0
2014-07-17 12:00:00,78.28,78.45,78.17,78.41,16900.0,68.0426,68.1904,67.947,68.1556,16900.0
2014-07-17 12:30:00,78.42,78.55,78.35,78.51,8900.0,68.1643,68.2773,68.1034,68.2425,8900.0
2014-07-17 13:00:00,78.5,78.74,78.5,78.68,12800.0,68.2338,68.4424,68.2338,68.3903,12800.0
2014-07-17 13:30:00,78.7,78.75,78.54,78.54,11300.0,68.4077,68.4511,68.2686,68.2686,11300.0
2014-07-17 14:00:00,78.52,78.55,78.38,78.51,9600.0,68.2512,68.2773,68.1295,68.2425,9600.0
2014-07-17 14:30:00,78.55,78.63,78.49,78.56,9900.0,68.2773,68.3468,68.2251,68.286,9900.0
2014-07-17 15:00:00,78.53,78.55,78.2,78.3,35800.0,68.2599,68.2773,67.973,68.06,35800.0
2014-07-17 15:30:00,78.29,78.35,78.11,78.15,70200.0,68.0513,68.1034,67.8948,67.9296,70200.0
2014-07-18 09:30:00,78.22,78.61,78.15,78.59,11900.0,67.9904,68.3294,67.9296,68.312,11900.0
2014-07-18 10:00:00,78.59,78.72,78.45,78.7,10300.0,68.312,68.425,68.1904,68.4077,10300.0
2014-07-18 10:30:00,78.75,78.77,78.46,78.76,10300.0,68.4511,68.4685,68.199,68.4598,10300.0
2014-07-18 11:00:00,78.8,78.8,78.6,78.62,14100.0,68.4946,68.4946,68.3207,68.3381,14100.0
2014-07-18 11:30:00,78.66,78.88,78.66,78.85,8200.0,68.3729,68.5641,68.3729,68.538,8200.0
2014-07-18 12:00:00,78.85,79.02,78.82,78.99,3600.0,68.538,68.6858,68.512,68.6597,3600.0
2014-07-18 12:30:00,78.98,78.98,78.78,78.8,9400.0,68.651,68.651,68.4772,68.4946,9400.0
2014-07-18 13:00:00,78.75,78.81,78.67,78.75,9300.0,68.4511,68.5033,68.3816,68.4511,9300.0
2014-07-18 13:30:00,78.75,78.86,78.72,78.86,4900.0,68.4511,68.5467,68.425,68.5467,4900.0
2014-07-18 14:00:00,78.81,79.0,78.73,78.98,7100.0,68.5033,68.6684,68.4337,68.651,7100.0
2014-07-18 14:30:00,78.98,79.04,78.89,78.96,10600.0,68.651,68.7032,68.5728,68.6337,10600.0
2014-07-18 15:00:00,78.94,78.95,78.81,78.87,21400.0,68.6163,68.625,68.5033,68.5554,21400.0
2014-07-18 15:30:00,78.86,78.86,78.7,78.86,61300.0,68.5467,68.5467,68.4077,68.5467,61300.0
2014-07-21 09:30:00,78.4,78.92,78.21,78.84,10900.0,68.1469,68.5989,67.9817,68.5293,10900.0
2014-07-21 10:00:00,78.83,78.87,78.66,78.82,9900.0,68.5207,68.5554,68.3729,68.512,9900.0
2014-07-21 10:30:00,78.79,78.79,78.5,78.72,13000.0,68.4859,68.4859,68.2338,68.425,13000.0
2014-07-21 11:00:00,78.65,78.79,78.61,78.77,7500.0,68.3642,68.4859,68.3294,68.4685,7500.0
2014-07-21 11:30:00,78.73,78.73,78.54,78.6,5500.0,68.4337,68.4337,68.2686,68.3207,5500.0
2014-07-21 12:00:00,78.62,78.62,78.39,78.45,7400.0,68.3381,68.3381,68.1382,68.1904,7400.0
2014-07-21 12:30:00,78.45,78.63,78.43,78.46,27200.0,68.1904,68.3468,68.173,68.199,27200.0
2014-07-21 13:00:00,78.49,78.72,78.45,78.7,14900.0,68.2251,68.425,68.1904,68.4077,14900.0
2014-07-21 13:30:00,78.73,78.86,78.7,78.73,14800.0,68.4337,68.5467,68.4077,68.4337,14800.0
2014-07-21 14:00:00,78.79,78.88,78.74,78.77,7400.0,68.4859,68.5641,68.4424,68.4685,7400.0
2014-07-21 14:30:00,78.8,78.87,78.7,78.72,25600.0,68.4946,68.5554,68.4077,68.425,25600.0
2014-07-21 15:00:00,78.75,78.76,78.63,78.73,55200.0,68.4511,68.4598,68.3468,68.4337,55200.0
2014-07-21 15:30:00,78.72,78.76,78.67,78.71,73400.0,68.425,68.4598,68.3816,68.4163,73400.0
2014-07-22 09:30:00,79.18,79.51,79.06,79.5,21900.0,68.8249,69.1117,68.7206,69.103,21900.0
2014-07-22 10:00:00,79.47,79.83,79.33,79.54,22700.0,69.077,69.3899,68.9553,69.1378,22700.0
2014-07-22 10:30:00,79.55,79.62,79.41,79.58,13800.0,69.1465,69.2073,69.0248,69.1726,13800.0
2014-07-22 11:00:00,79.59,79.81,79.58,79.78,19800.0,69.1813,69.3725,69.1726,69.3464,19800.0
2014-07-22 11:30:00,79.78,79.82,79.74,79.8,9700.0,69.3464,69.3812,69.3116,69.3638,9700.0
2014-07-22 12:00:00,79.81,79.83,79.71,79.76,17500.0,69.3725,69.3899,69.2856,69.329,17500.0
2014-07-22 12:30:00,79.78,79.82,79.73,79.79,14000.0,69.3464,69.3812,69.303,69.3551,14000.0
2014-07-22 13:00:00,79.81,79.87,79.78,79.85,14600.0,69.3725,69.4246,69.3464,69.4073,14600.0
2014-07-22 13:30:00,79.84,79.84,79.58,79.84,21400.0,69.3986,69.3986,69.1726,69.3986,21400.0
2014-07-22 14:00:00,79.85,79.85,79.68,79.73,14700.0,69.4073,69.4073,69.2595,69.303,14700.0
2014-07-22 14:30:00,79.75,79.79,79.41,79.47,19700.0,69.3203,69.3551,69.0248,69.077,19700.0
2014-07-22 15:00:00,79.49,79.62,79.44,79.58,22700.0,69.0943,69.2073,69.0509,69.1726,22700.0
2014-07-22 15:30:00,79.59,79.64,79.32,79.36,60100.0,69.1813,69.2247,68.9466,68.9813,60100.0
2014-07-23 09:30:00,80.58,80.75,79.23,79.48,59200.0,70.0418,70.1896,68.8683,69.0856,59200.0
2014-07-23 10:00:00,79.42,80.07,79.28,79.6,26100.0,69.0335,69.5985,68.9118,69.19,26100.0
2014-07-23 10:30:00,79.63,79.97,79.63,79.91,28800.0,69.216,69.5116,69.216,69.4594,28800.0
2014-07-23 11:00:00,79.91,80.12,79.86,79.87,10200.0,69.4594,69.6419,69.416,69.4246,10200.0
2014-07-23 11:30:00,79.85,79.98,79.83,79.88,19300.0,69.4073,69.5203,69.3899,69.4333,19300.0
2014-07-23 12:00:00,79.86,79.92,79.73,79.75,21500.0,69.416,69.4681,69.303,69.3203,21500.0
2014-07-23 12:30:00,79.76,79.83,79.41,79.8,15800.0,69.329,69.3899,69.0248,69.3638,15800.0
2014-07-23 13:00:00,79.77,79.84,79.66,79.84,15800.0,69.3377,69.3986,69.2421,69.3986,15800.0
2014-07-23 13:30:00,79.82,79.9,79.76,79.86,17600.0,69.3812,69.4507,69.329,69.416,17600.0
2014-07-23 14:00:00,79.83,79.86,79.72,79.83,19300.0,69.3899,69.416,69.2943,69.3899,19300.0
2014-07-23 14:30:00,79.82,79.87,79.77,79.84,22500.0,69.3812,69.4246,69.3377,69.3986,22500.0
2014-07-23 15:00:00,79.83,79.92,79.79,79.89,20200.0,69.3899,69.4681,69.3551,69.442,20200.0
2014-07-23 15:30:00,79.89,80.15,79.89,80.11,54400.0,69.442,69.668,69.442,69.6333,54400.0
2014-07-24 09:30:00,78.7,79.49,78.66,79.26,60800.0,68.4077,69.0943,68.3729,68.8944,60800.0
2014-07-24 10:00:00,79.23,79.23,79.02,79.2,35800.0,68.8683,68.8683,68.6858,68.8423,35800.0
2014-07-24 10:30:00,79.25,79.37,79.16,79.27,18400.0,68.8857,68.99,68.8075,68.9031,18400.0
2014-07-24 11:00:00,79.25,79.34,79.16,79.32,26700.0,68.8857,68.964,68.8075,68.9466,26700.0
2014-07-24 11:30:00,79.32,79.34,79.16,79.16,20400.0,68.9466,68.964,68.8075,68.8075,20400.0
2014-07-24 12:00:00,79.19,79.29,79.09,79.25,18400.0,68.8336,68.9205,68.7467,68.8857,18400.0
2014-07-24 12:30:00,79.26,79.3,79.17,79.22,25000.0,68.8944,68.9292,68.8162,68.8596,25000.0
2014-07-24 13:00:00,79.21,79.3,79.03,79.29,30200.0,68.851,68.9292,68.6945,68.9205,30200.0
2014-07-24 13:30:00,79.3,79.4,79.24,79.39,20600.0,68.9292,69.0161,68.877,69.0074,20600.0
2014-07-24 14:00:00,79.38,79.42,79.27,79.4,22700.0,68.9987,69.0335,68.9031,69.0161,22700.0
2014-07-24 14:30:00,79.39,79.39,79.19,79.25,22000.0,69.0074,69.0074,68.8336,68.8857,22000.0
2014-07-24 15:00:00,79.25,79.31,79.21,79.26,34100.0,68.8857,68.9379,68.851,68.8944,34100.0
2014-07-24 15:30:00,79.25,79.36,79.15,79.19,86900.0,68.8857,68.9813,68.7988,68.8336,86900.0
2014-07-25 09:30:00,78.62,79.07,78.4,78.89,26000.0,68.3381,68.7293,68.1469,68.5728,26000.0
2014-07-25 10:00:00,78.97,79.01,78.78,78.89,27000.0,68.6423,68.6771,68.4772,68.5728,27000.0
2014-07-25 10:30:00,78.89,79.04,78.8,78.85,28600.0,68.5728,68.7032,68.4946,68.538,28600.0
2014-07-25 11:00:00,78.84,79.06,78.72,78.95,37800.0,68.5293,68.7206,68.425,68.625,37800.0
2014-07-25 11:30:00,78.94,79.06,78.9,79.01,23400.0,68.6163,68.7206,68.5815,68.6771,23400.0
2014-07-25 12:00:00,79.01,79.09,79.0,79.0,9000.0,68.6771,68.7467,68.6684,68.6684,9000.0
2014-07-25 12:30:00,79.01,79.11,78.99,79.0,14200.0,68.6771,68.764,68.6597,68.6684,14200.0
2014-07-25 13:00:00,78.98,79.02,78.89,79.01,21600.0,68.651,68.6858,68.5728,68.6771,21600.0
2014-07-25 13:30:00,78.98,79.04,78.91,78.94,19700.0,68.651,68.7032,68.5902,68.6163,19700.0
2014-07-25 14:00:00,78.94,79.09,78.87,79.07,22500.0,68.6163,68.7467,68.5554,68.7293,22500.0
2014-07-25 14:30:00,79.07,79.11,78.98,79.03,24500.0,68.7293,68.764,68.651,68.6945,24500.0
2014-07-25 15:00:00,79.03,79.09,78.94,78.94,24100.0,68.6945,68.7467,68.6163,68.6163,24100.0
2014-07-25 15:30:00,78.94,79.12,78.87,79.04,84900.0,68.6163,68.7727,68.5554,68.7032,84900.0
2014-07-28 09:30:00,78.9,78.91,78.52,78.68,49100.0,68.5815,68.5902,68.2512,68.3903,49100.0
2014-07-28 10:00:00,78.64,78.71,78.45,78.53,49500.0,68.3555,68.4163,68.1904,68.2599,49500.0
2014-07-28 10:30:00,78.5,78.61,78.48,78.48,50500.0,68.2338,68.3294,68.2164,68.2164,50500.0
2014-07-28 11:00:00,78.48,78.73,78.45,78.72,43300.0,68.2164,68.4337,68.1904,68.425,43300.0
2014-07-28 11:30:00,78.72,78.72,78.52,78.61,17700.0,68.425,68.425,68.2512,68.3294,17700.0
2014-07-28 12:00:00,78.65,78.77,78.64,78.73,12400.0,68.3642,68.4685,68.3555,68.4337,12400.0
2014-07-28 12:30:00,78.66,78.75,78.6,78.72,19600.0,68.3729,68.4511,68.3207,68.425,19600.0
2014-07-28 13:00:00,78.71,78.86,78.64,78.85,17700.0,68.4163,68.5467,68.3555,68.538,17700.0
2014-07-28 13:30:00,78.86,78.94,78.8,78.81,38800.0,68.5467,68.6163,68.4946,68.5033,38800.0
2014-07-28 14:00:00,78.83,78.87,78.79,78.8,35100.0,68.5207,68.5554,68.4859,68.4946,35100.0
2014-07-28 14:30:00,78.8,78.8,78.6,78.67,42400.0,68.4946,68.4946,68.3207,68.3816,42400.0
2014-07-28 15:00:00,78.7,78.78,78.66,78.67,28300.0,68.4077,68.4772,68.3729,68.3816,28300.0
2014-07-28 15:30:00,78.67,78.76,78.63,78.64,45900.0,68.3816,68.4598,68.3468,68.3555,45900.0
2014-07-29 09:30:00,78.73,79.17,78.38,79.0,42500.0,68.4337,68.8162,68.1295,68.6684,42500.0
2014-07-29 10:00:00,79.04,79.16,78.94,79.02,19700.0,68.7032,68.8075,68.6163,68.6858,19700.0
2014-07-29 10:30:00,79.01,79.01,78.59,78.62,18200.0,68.6771,68.6771,68.312,68.3381,18200.0
2014-07-29 11:00:00,78.59,78.59,78.17,78.32,13400.0,68.312,68.312,67.947,68.0774,13400.0
2014-07-29 11:30:00,78.29,78.41,78.25,78.4,50500.0,68.0513,68.1556,68.0165,68.1469,50500.0
2014-07-29 12:00:00,78.38,78.38,78.19,78.3,92300.0,68.1295,68.1295,67.9644,68.06,92300.0
2014-07-29 12:30:00,78.29,78.39,78.26,78.34,15200.0,68.0513,68.1382,68.0252,68.0947,15200.0
2014-07-29 13:00:00,78.35,78.43,78.28,78.36,32200.0,68.1034,68.173,68.0426,68.1121,32200.0
2014-07-29 13:30:00,78.36,78.46,78.36,78.43,63200.0,68.1121,68.199,68.1121,68.173,63200.0
2014-07-29 14:00:00,78.42,78.44,78.31,78.38,46800.0,68.1643,68.1817,68.0687,68.1295,46800.0
2014-07-29 14:30:00,78.39,78.39,78.22,78.26,31500.0,68.1382,68.1382,67.9904,68.0252,31500.0
2014-07-29 15:00:00,78.21,78.26,78.08,78.1,43300.0,67.9817,68.0252,67.8687,67.8861,43300.0
2014-07-29 15:30:00,78.08,78.13,77.74,77.79,106600.0,67.8687,67.9122,67.5732,67.6167,106600.0
2014-07-30 09:30:00,78.02,78.12,77.5,77.51,23600.0,67.8166,67.9035,67.3646,67.3733,23600.0
2014-07-30 10:00:00,77.51,77.58,77.29,77.41,18800.0,67.3733,67.4341,67.1821,67.2864,18800.0
2014-07-30 10:30:00,77.47,77.53,77.03,77.21,54800.0,67.3385,67.3907,66.9561,67.1125,54800.0
2014-07-30 11:00:00,77.23,77.45,77.1,77.41,20800.0,67.1299,67.3211,67.0169,67.2864,20800.0
2014-07-30 11:30:00,77.37,77.43,77.3,77.31,21000.0,67.2516,67.3037,67.1907,67.1994,21000.0
2014-07-30 12:00:00,77.31,77.45,77.27,77.37,14500.0,67.1994,67.3211,67.1647,67.2516,14500.0
2014-07-30 12:30:00,77.35,77.49,77.35,77.38,15700.0,67.2342,67.3559,67.2342,67.2603,15700.0
2014-07-30 13:00:00,77.37,77.37,77.22,77.28,51600.0,67.2516,67.2516,67.1212,67.1734,51600.0
2014-07-30 13:30:00,77.28,77.34,77.23,77.26,55100.0,67.1734,67.2255,67.1299,67.156,55100.0
2014-07-30 14:00:00,77.28,77.7,77.17,77.6,62200.0,67.1734,67.5384,67.0777,67.4515,62200.0
2014-07-30 14:30:00,77.55,77.57,77.2,77.3,27700.0,67.4081,67.4254,67.1038,67.1907,27700.0
2014-07-30 15:00:00,77.33,77.42,77.18,77.41,22300.0,67.2168,67.2951,67.0864,67.2864,22300.0
2014-07-30 15:30:00,77.42,77.65,77.39,77.63,79500.0,67.2951,67.495,67.269,67.4776,79500.0
2014-07-31 09:30:00,77.11,77.33,76.77,77.13,46600.0,67.0256,67.2168,66.7301,67.043,46600.0
2014-07-31 10:00:00,77.04,77.06,76.64,76.69,46300.0,66.9647,66.9821,66.6171,66.6605,46300.0
2014-07-31 10:30:00,76.7,76.79,76.22,76.22,47400.0,66.6692,66.7474,66.252,66.252,47400.0
2014-07-31 11:00:00,76.27,76.44,76.22,76.32,23700.0,66.2954,66.4432,66.252,66.3389,23700.0
2014-07-31 11:30:00,76.3,76.33,75.84,75.84,25700.0,66.3215,66.3476,65.9217,65.9217,25700.0
2014-07-31 12:00:00,75.84,75.93,75.78,75.88,34200.0,65.9217,65.9999,65.8695,65.9565,34200.0
2014-07-31 12:30:00,75.88,76.13,75.81,76.1,17500.0,65.9565,66.1738,65.8956,66.1477,17500.0
2014-07-31 13:00:00,76.09,76.15,76.01,76.13,14700.0,66.139,66.1911,66.0695,66.1738,14700.0
2014-07-31 13:30:00,76.14,76.29,76.14,76.28,24600.0,66.1825,66.3128,66.1825,66.3041,24600.0
2014-07-31 14:00:00,76.27,76.34,76.2,76.23,28600.0,66.2954,66.3563,66.2346,66.2607,28600.0
2014-07-31 14:30:00,76.23,76.23,75.92,75.95,26900.0,66.2607,66.2607,65.9912,66.0173,26900.0
2014-07-31 15:00:00,75.94,76.04,75.88,76.01,36500.0,66.0086,66.0955,65.9565,66.0695,36500.0
2014-07-31 15:30:00,76.0,76.14,75.82,75.82,96100.0,66.0608,66.1825,65.9043,65.9043,96100.0
2014-08-01 09:30:00,75.52,75.66,75.21,75.62,43200.0,65.6435,65.7652,65.3741,65.7305,43200.0
2014-08-01 10:00:00,75.44,75.69,75.38,75.51,50500.0,65.574,65.7913,65.5218,65.6348,50500.0
2014-08-01 10:30:00,75.53,75.53,75.37,75.41,43600.0,65.6522,65.6522,65.5132,65.5479,43600.0
2014-08-01 11:00:00,75.42,75.44,75.2,75.27,47100.0,65.5566,65.574,65.3654,65.4262,47100.0
2014-08-01 11:30:00,75.26,75.26,74.7,74.7,36800.0,65.4175,65.4175,64.9308,64.9308,36800.0
2014-08-01 12:00:00,74.73,74.84,74.59,74.79,30700.0,64.9568,65.0525,64.8352,65.009,30700.0
2014-08-01 12:30:00,74.79,74.86,74.67,74.83,20200.0,65.009,65.0698,64.9047,65.0438,20200.0
2014-08-01 13:00:00,74.81,75.08,74.73,75.08,22000.0,65.0264,65.2611,64.9568,65.2611,22000.0
2014-08-01 13:30:00,75.13,75.24,74.98,75.22,29900.0,65.3045,65.4002,65.1742,65.3828,29900.0
2014-08-01 14:00:00,75.23,75.42,75.13,75.13,28300.0,65.3915,65.5566,65.3045,65.3045,28300.0
2014-08-01 14:30:00,75.15,75.35,75.15,75.24,30300.0,65.3219,65.4958,65.3219,65.4002,30300.0
2014-08-01 15:00:00,75.23,75.47,75.23,75.42,52200.0,65.3915,65.6001,65.3915,65.5566,52200.0
2014-08-01 15:30:00,75.42,75.47,75.32,75.43,102900.0,65.5566,65.6001,65.4697,65.5653,102900.0
2014-08-04 09:30:00,75.52,75.71,75.25,75.66,26800.0,65.6435,65.8087,65.4088,65.7652,26800.0
2014-08-04 10:00:00,75.6,75.64,75.46,75.46,36800.0,65.7131,65.7478,65.5914,65.5914,36800.0
2014-08-04 10:30:00,75.45,75.51,75.23,75.28,28000.0,65.5827,65.6348,65.3915,65.4349,28000.0
2014-08-04 11:00:00,75.25,75.47,75.21,75.42,28900.0,65.4088,65.6001,65.3741,65.5566,28900.0
2014-08-04 11:30:00,75.43,75.54,75.38,75.44,13300.0,65.5653,65.6609,65.5218,65.574,13300.0
2014-08-04 12:00:00,75.42,75.54,75.37,75.51,56000.0,65.5566,65.6609,65.5132,65.6348,56000.0
2014-08-04 12:30:00,75.55,75.55,75.42,75.52,5400.0,65.6696,65.6696,65.5566,65.6435,5400.0
2014-08-04 13:00:00,75.51,75.52,75.39,75.46,8600.0,65.6348,65.6435,65.5305,65.5914,8600.0
2014-08-04 13:30:00,75.45,75.71,75.43,75.6,13800.0,65.5827,65.8087,65.5653,65.7131,13800.0
2014-08-04 14:00:00,75.61,75.63,75.52,75.59,9500.0,65.7218,65.7391,65.6435,65.7044,9500.0
2014-08-04 14:30:00,75.59,75.96,75.59,75.9,12200.0,65.7044,66.026,65.7044,65.9738,12200.0
2014-08-04 15:00:00,75.87,76.05,75.85,76.0,11000.0,65.9478,66.1042,65.9304,66.0608,11000.0
2014-08-04 15:30:00,76.02,76.13,75.98,76.09,39400.0,66.0781,66.1738,66.0434,66.139,39400.0
2014-08-05 09:30:00,75.61,76.23,75.56,75.96,20300.0,65.7218,66.2607,65.6783,66.026,20300.0
2014-08-05 10:00:00,76.04,76.46,75.9,76.44,21700.0,66.0955,66.4606,65.9738,66.4432,21700.0
2014-08-05 10:30:00,76.45,76.58,76.34,76.4,40100.0,66.4519,66.5649,66.3563,66.4084,40100.0
2014-08-05 11:00:00,76.4,76.5,76.25,76.35,53200.0,66.4084,66.4954,66.2781,66.365,53200.0
2014-08-05 11:30:00,76.33,76.37,76.15,76.15,25100.0,66.3476,66.3824,66.1911,66.1911,25100.0
2014-08-05 12:00:00,76.16,76.18,75.87,75.91,35400.0,66.1998,66.2172,65.9478,65.9825,35400.0
2014-08-05 12:30:00,75.9,75.95,75.82,75.84,31600.0,65.9738,66.0173,65.9043,65.9217,31600.0
2014-08-05 13:00:00,75.84,75.84,75.71,75.77,55600.0,65.9217,65.9217,65.8087,65.8608,55600.0
2014-08-05 13:30:00,75.79,75.79,75.31,75.35,55500.0,65.8782,65.8782,65.461,65.4958,55500.0
2014-08-05 14:00:00,75.3,75.43,75.1,75.43,42700.0,65.4523,65.5653,65.2785,65.5653,42700.0
2014-08-05 14:30:00,75.44,75.57,75.38,75.38,21200.0,65.574,65.687,65.5218,65.5218,21200.0
2014-08-05 15:00:00,75.34,75.45,75.19,75.4,52600.0,65.4871,65.5827,65.3567,65.5392,52600.0
2014-08-05 15:30:00,75.41,75.72,75.4,75.59,38400.0,65.5479,65.8174,65.5392,65.7044,38400.0
2014-08-06 09:30:00,75.09,75.24,74.92,75.01,13700.0,65.2698,65.4002,65.122,65.2002,13700.0
2014-08-06 10:00:00,75.14,75.44,75.14,75.38,11500.0,65.3132,65.574,65.3132,65.5218,11500.0
2014-08-06 10:30:00,75.42,75.42,75.15,75.37,17600.0,65.5566,65.5566,65.3219,65.5132,17600.0
2014-08-06 11:00:00,75.4,75.43,75.16,75.21,18000.0,65.5392,65.5653,65.3306,65.3741,18000.0
2014-08-06 11:30:00,75.21,75.35,75.17,75.3,33200.0,65.3741,65.4958,65.3393,65.4523,33200.0
2014-08-06 12:00:00,75.29,75.38,75.01,75.13,10000.0,65.4436,65.5218,65.2002,65.3045,10000.0
2014-08-06 12:30:00,75.17,75.29,75.09,75.13,6600.0,65.3393,65.4436,65.2698,65.3045,6600.0
2014-08-06 13:00:00,75.13,75.28,75.05,75.21,8600.0,65.3045,65.4349,65.235,65.3741,8600.0
2014-08-06 13:30:00,75.15,75.24,75.02,75.08,9400.0,65.3219,65.4002,65.2089,65.2611,9400.0
2014-08-06 14:00:00,75.07,75.17,75.02,75.13,7500.0,65.2524,65.3393,65.2089,65.3045,7500.0
2014-08-06 14:30:00,75.14,75.21,74.99,74.99,12000.0,65.3132,65.3741,65.1828,65.1828,12000.0
2014-08-06 15:00:00,74.99,75.08,74.92,74.96,24600.0,65.1828,65.2611,65.122,65.1568,24600.0
2014-08-06 15:30:00,74.96,75.02,74.9,74.95,52400.0,65.1568,65.2089,65.1046,65.1481,52400.0
2014-08-07 09:30:00,75.17,75.5,75.17,75.39,16700.0,65.3393,65.6261,65.3393,65.5305,16700.0
2014-08-07 10:00:00,75.43,75.57,75.35,75.46,17200.0,65.5653,65.687,65.4958,65.5914,17200.0
2014-08-07 10:30:00,75.44,75.64,75.24,75.43,14800.0,65.574,65.7478,65.4002,65.5653,14800.0
2014-08-07 11:00:00,75.43,75.43,75.12,75.23,8000.0,65.5653,65.5653,65.2958,65.3915,8000.0
2014-08-07 11:30:00,75.23,75.27,75.08,75.2,13700.0,65.3915,65.4262,65.2611,65.3654,13700.0
2014-08-07 12:00:00,75.2,75.24,75.03,75.13,9400.0,65.3654,65.4002,65.2176,65.3045,9400.0
2014-08-07 12:30:00,75.09,75.17,75.01,75.14,6400.0,65.2698,65.3393,65.2002,65.3132,6400.0
2014-08-07 13:00:00,75.14,75.35,75.14,75.24,7100.0,65.3132,65.4958,65.3132,65.4002,7100.0
2014-08-07 13:30:00,75.2,75.31,75.15,75.26,5100.0,65.3654,65.461,65.3219,65.4175,5100.0
2014-08-07 14:00:00,75.2,75.25,75.01,75.12,7800.0,65.3654,65.4088,65.2002,65.2958,7800.0
2014-08-07 14:30:00,75.08,75.08,74.86,74.86,11400.0,65.2611,65.2611,65.0698,65.0698,11400.0
2014-08-07 15:00:00,74.89,74.94,74.73,74.77,11800.0,65.0959,65.1394,64.9568,64.9916,11800.0
2014-08-07 15:30:00,74.76,74.92,74.73,74.84,38700.0,64.9829,65.122,64.9568,65.0525,38700.0
2014-08-08 09:30:00,75.09,75.33,74.69,75.29,21200.0,65.2698,65.4784,64.9221,65.4436,21200.0
2014-08-08 10:00:00,75.17,75.31,75.06,75.16,14600.0,65.3393,65.461,65.2437,65.3306,14600.0
2014-08-08 10:30:00,75.1,75.48,75.1,75.31,8900.0,65.2785,65.6088,65.2785,65.461,8900.0
2014-08-08 11:00:00,75.28,75.53,75.25,75.51,9900.0,65.4349,65.6522,65.4088,65.6348,9900.0
2014-08-08 11:30:00,75.49,75.56,75.42,75.48,10200.0,65.6175,65.6783,65.5566,65.6088,10200.0
2014-08-08 12:00:00,75.46,75.51,75.36,75.48,12100.0,65.5914,65.6348,65.5045,65.6088,12100.0
2014-08-08 12:30:00,75.47,75.53,75.4,75.4,9300.0,65.6001,65.6522,65.5392,65.5392,9300.0
2014-08-08 13:00:00,75.4,75.9,75.4,75.84,9500.0,65.5392,65.9738,65.5392,65.9217,9500.0
2014-08-08 13:30:00,75.82,75.84,75.72,75.77,23900.0,65.9043,65.9217,65.8174,65.8608,23900.0
2014-08-08 14:00:00,75.77,75.79,75.73,75.76,20500.0,65.8608,65.8782,65.8261,65.8521,20500.0
2014-08-08 14:30:00,75.77,75.96,75.76,75.89,15600.0,65.8608,66.026,65.8521,65.9651,15600.0
2014-08-08 15:00:00,75.88,75.98,75.85,75.97,23000.0,65.9565,66.0434,65.9304,66.0347,23000.0
2014-08-08 15:30:00,75.98,76.05,75.92,75.99,51400.0,66.0434,66.1042,65.9912,66.0521,51400.0
2014-08-11 09:30:00,76.48,76.65,76.36,76.52,17400.0,66.478,66.6258,66.3737,66.5128,17400.0
2014-08-11 10:00:00,76.56,76.73,76.4,76.66,18800.0,66.5475,66.6953,66.4084,66.6344,18800.0
2014-08-11 10:30:00,76.63,76.71,76.44,76.47,15500.0,66.6084,66.6779,66.4432,66.4693,15500.0
2014-08-11 11:00:00,76.47,76.61,76.39,76.5,32900.0,66.4693,66.591,66.3998,66.4954,32900.0
2014-08-11 11:30:00,76.51,76.51,76.39,76.4,17700.0,66.5041,66.5041,66.3998,66.4084,17700.0
2014-08-11 12:00:00,76.42,76.42,76.31,76.35,22300.0,66.4258,66.4258,66.3302,66.365,22300.0
2014-08-11 12:30:00,76.37,76.39,76.28,76.28,13500.0,66.3824,66.3998,66.3041,66.3041,13500.0
2014-08-11 13:00:00,76.27,76.33,76.16,76.18,5800.0,66.2954,66.3476,66.1998,66.2172,5800.0
2014-08-11 13:30:00,76.2,76.28,76.0,76.02,26400.0,66.2346,66.3041,66.0608,66.0781,26400.0
2014-08-11 14:00:00,76.03,76.07,75.96,76.01,16500.0,66.0868,66.1216,66.026,66.0695,16500.0
2014-08-11 14:30:00,76.01,76.02,75.91,76.02,27400.0,66.0695,66.0781,65.9825,66.0781,27400.0
2014-08-11 15:00:00,76.02,76.09,76.01,76.03,25400.0,66.0781,66.139,66.0695,66.0868,25400.0
2014-08-11 15:30:00,76.03,76.1,76.0,76.04,35600.0,66.0868,66.1477,66.0608,66.0955,35600.0
2014-08-12 09:30:00,75.81,76.09,75.67,76.09,26400.0,65.8956,66.139,65.7739,66.139,26400.0
2014-08-12 10:00:00,76.03,76.2,75.87,75.99,50000.0,66.0868,66.2346,65.9478,66.0521,50000.0
2014-08-12 10:30:00,75.99,76.06,75.92,75.93,13400.0,66.0521,66.1129,65.9912,65.9999,13400.0
2014-08-12 11:00:00,75.92,75.92,75.67,75.71,4900.0,65.9912,65.9912,65.7739,65.8087,4900.0
2014-08-12 11:30:00,75.72,75.8,75.72,75.76,4600.0,65.8174,65.8869,65.8174,65.8521,4600.0
2014-08-12 12:00:00,75.74,75.82,75.66,75.78,4700.0,65.8348,65.9043,65.7652,65.8695,4700.0
2014-08-12 12:30:00,75.76,75.83,75.7,75.77,10600.0,65.8521,65.913,65.8,65.8608,10600.0
2014-08-12 13:00:00,75.74,75.8,75.62,75.62,15200.0,65.8348,65.8869,65.7305,65.7305,15200.0
2014-08-12 13:30:00,75.65,75.65,75.44,75.47,16700.0,65.7565,65.7565,65.574,65.6001,16700.0
2014-08-12 14:00:00,75.47,75.52,75.29,75.37,20400.0,65.6001,65.6435,65.4436,65.5132,20400.0
2014-08-12 14:30:00,75.34,75.4,75.31,75.34,21100.0,65.4871,65.5392,65.461,65.4871,21100.0
2014-08-12 15:00:00,75.33,75.49,75.3,75.46,38800.0,65.4784,65.6175,65.4523,65.5914,38800.0
2014-08-12 15:30:00,75.46,75.7,75.43,75.63,49000.0,65.5914,65.8,65.5653,65.7391,49000.0
2014-08-13 09:30:00,75.96,76.26,75.96,76.1,15500.0,66.026,66.2868,66.026,66.1477,15500.0
2014-08-13 10:00:00,76.01,76.33,76.01,76.25,11800.0,66.0695,66.3476,66.0695,66.2781,11800.0
2014-08-13 10:30:00,76.31,76.53,76.26,76.5,12000.0,66.3302,66.5214,66.2868,66.4954,12000.0
2014-08-13 11:00:00,76.53,76.9,76.53,76.84,9800.0,66.5214,66.8431,66.5214,66.7909,9800.0
2014-08-13 11:30:00,76.82,76.9,76.78,76.87,9400.0,66.7735,66.8431,66.7388,66.817,9400.0
2014-08-13 12:00:00,76.83,76.83,76.69,76.79,11000.0,66.7822,66.7822,66.6605,66.7474,11000.0
2014-08-13 12:30:00,76.79,76.8,76.72,76.75,8900.0,66.7474,66.7561,66.6866,66.7127,8900.0
2014-08-13 13:00:00,76.75,76.82,76.72,76.73,9900.0,66.7127,66.7735,66.6866,66.6953,9900.0
2014-08-13 13:30:00,76.73,76.8,76.7,76.75,10900.0,66.6953,66.7561,66.6692,66.7127,10900.0
2014-08-13 14:00:00,76.72,76.77,76.6,76.63,13500.0,66.6866,66.7301,66.5823,66.6084,13500.0
2014-08-13 14:30:00,76.62,76.67,76.54,76.6,11200.0,66.5997,66.6431,66.5301,66.5823,11200.0
2014-08-13 15:00:00,76.62,76.63,76.57,76.58,12300.0,66.5997,66.6084,66.5562,66.5649,12300.0
2014-08-13 15:30:00,76.58,76.58,76.44,76.46,53500.0,66.5649,66.5649,66.4432,66.4606,53500.0
2014-08-14 09:30:00,76.68,76.87,76.53,76.69,14400.0,66.6518,66.817,66.5214,66.6605,14400.0
2014-08-14 10:00:00,76.63,76.72,76.51,76.62,8200.0,66.6084,66.6866,66.5041,66.5997,8200.0
2014-08-14 10:30:00,76.64,76.68,76.45,76.48,13800.0,66.6171,66.6518,66.4519,66.478,13800.0
2014-08-14 11:00:00,76.5,76.58,76.47,76.56,9300.0,66.4954,66.5649,66.4693,66.5475,9300.0
2014-08-14 11:30:00,76.56,76.62,76.3,76.42,81600.0,66.5475,66.5997,66.3215,66.4258,81600.0
2014-08-14 12:00:00,76.44,76.63,76.42,76.63,31100.0,66.4432,66.6084,66.4258,66.6084,31100.0
2014-08-14 12:30:00,76.63,76.73,76.6,76.73,9300.0,66.6084,66.6953,66.5823,66.6953,9300.0
2014-08-14 13:00:00,76.72,76.79,76.65,76.74,15200.0,66.6866,66.7474,66.6258,66.704,15200.0
2014-08-14 13:30:00,76.73,76.73,76.64,76.73,8400.0,66.6953,66.6953,66.6171,66.6953,8400.0
2014-08-14 14:00:00,76.73,76.75,76.68,76.72,13400.0,66.6953,66.7127,66.6518,66.6866,13400.0
2014-08-14 14:30:00,76.73,76.77,76.63,76.67,14700.0,66.6953,66.7301,66.6084,66.6431,14700.0
2014-08-14 15:00:00,76.67,76.72,76.67,76.72,19300.0,66.6431,66.6866,66.6431,66.6866,19300.0
2014-08-14 15:30:00,76.72,76.72,76.64,76.65,51100.0,66.6866,66.6866,66.6171,66.6258,51100.0
2014-08-15 09:30:00,76.98,77.0,76.74,76.76,9400.0,66.9126,66.93,66.704,66.7214,9400.0
2014-08-15 10:00:00,76.81,76.94,76.81,76.87,12000.0,66.7648,66.8778,66.7648,66.817,12000.0
2014-08-15 10:30:00,76.92,76.94,76.09,76.39,20400.0,66.8604,66.8778,66.139,66.3998,20400.0
2014-08-15 11:00:00,76.38,76.4,76.17,76.2,7200.0,66.3911,66.4084,66.2085,66.2346,7200.0
2014-08-15 11:30:00,76.2,76.25,75.65,75.79,11300.0,66.2346,66.2781,65.7565,65.8782,11300.0
2014-08-15 12:00:00,75.77,75.82,75.63,75.82,8700.0,65.8608,65.9043,65.7391,65.9043,8700.0
2014-08-15 12:30:00,75.82,75.89,75.72,75.83,4700.0,65.9043,65.9651,65.8174,65.913,4700.0
2014-08-15 13:00:00,75.81,75.89,75.7,75.81,4600.0,65.8956,65.9651,65.8,65.8956,4600.0
2014-08-15 13:30:00,75.82,75.92,75.79,75.86,5000.0,65.9043,65.9912,65.8782,65.9391,5000.0
2014-08-15 14:00:00,75.85,76.12,75.84,76.1,7400.0,65.9304,66.1651,65.9217,66.1477,7400.0
2014-08-15 14:30:00,76.12,76.28,76.12,76.22,5200.0,66.1651,66.3041,66.1651,66.252,5200.0
2014-08-15 15:00:00,76.24,76.27,76.16,76.19,6700.0,66.2694,66.2954,66.1998,66.2259,6700.0
2014-08-15 15:30:00,76.19,76.36,76.17,76.31,25900.0,66.2259,66.3737,66.2085,66.3302,25900.0
2014-08-18 09:30:00,76.66,77.09,76.66,77.04,22700.0,66.6344,67.0082,66.6344,66.9647,22700.0
2014-08-18 10:00:00,77.08,77.13,76.91,77.13,19700.0,66.9995,67.043,66.8518,67.043,19700.0
2014-08-18 10:30:00,77.12,77.49,77.1,77.49,7900.0,67.0343,67.3559,67.0169,67.3559,7900.0
2014-08-18 11:00:00,77.48,77.48,77.28,77.33,33500.0,67.3472,67.3472,67.1734,67.2168,33500.0
2014-08-18 11:30:00,77.33,77.36,77.26,77.3,12400.0,67.2168,67.2429,67.156,67.1907,12400.0
2014-08-18 12:00:00,77.31,77.43,77.29,77.29,11900.0,67.1994,67.3037,67.1821,67.1821,11900.0
2014-08-18 12:30:00,77.29,77.31,77.13,77.14,23700.0,67.1821,67.1994,67.043,67.0517,23700.0
2014-08-18 13:00:00,77.14,77.18,77.07,77.12,25500.0,67.0517,67.0864,66.9908,67.0343,25500.0
2014-08-18 13:30:00,77.13,77.22,77.09,77.21,15100.0,67.043,67.1212,67.0082,67.1125,15100.0
2014-08-18 14:00:00,77.21,77.22,77.05,77.14,14100.0,67.1125,67.1212,66.9734,67.0517,14100.0
2014-08-18 14:30:00,77.15,77.25,77.15,77.24,16000.0,67.0604,67.1473,67.0604,67.1386,16000.0
2014-08-18 15:00:00,77.23,77.25,77.17,77.2,21200.0,67.1299,67.1473,67.0777,67.1038,21200.0
2014-08-18 15:30:00,77.2,77.36,77.19,77.34,55000.0,67.1038,67.2429,67.0951,67.2255,55000.0
2014-08-19 09:30:00,77.64,77.8,77.64,77.7,9100.0,67.4863,67.6254,67.4863,67.5384,9100.0
2014-08-19 10:00:00,77.7,77.78,77.63,77.72,11900.0,67.5384,67.608,67.4776,67.5558,11900.0
2014-08-19 10:30:00,77.7,77.73,77.56,77.68,6700.0,67.5384,67.5645,67.4167,67.5211,6700.0
2014-08-19 11:00:00,77.67,77.68,77.53,77.66,9500.0,67.5124,67.5211,67.3907,67.5037,9500.0
2014-08-19 11:30:00,77.66,77.71,77.51,77.69,7600.0,67.5037,67.5471,67.3733,67.5297,7600.0
2014-08-19 12:00:00,77.69,77.74,77.64,77.69,10500.0,67.5297,67.5732,67.4863,67.5297,10500.0
2014-08-19 12:30:00,77.69,77.71,77.58,77.58,8700.0,67.5297,67.5471,67.4341,67.4341,8700.0
2014-08-19 13:00:00,77.62,77.62,77.48,77.52,10400.0,67.4689,67.4689,67.3472,67.382,10400.0
2014-08-19 13:30:00,77.51,77.51,77.39,77.39,8700.0,67.3733,67.3733,67.269,67.269,8700.0
2014-08-19 14:00:00,77.4,77.51,77.4,77.47,12500.0,67.2777,67.3733,67.2777,67.3385,12500.0
2014-08-19 14:30:00,77.48,77.5,77.44,77.48,13100.0,67.3472,67.3646,67.3124,67.3472,13100.0
2014-08-19 15:00:00,77.49,77.49,77.41,77.42,13900.0,67.3559,67.3559,67.2864,67.2951,13900.0
2014-08-19 15:30:00,77.44,77.49,77.35,77.46,47700.0,67.3124,67.3559,67.2342,67.3298,47700.0
2014-08-20 09:30:00,77.33,77.67,77.2,77.48,7800.0,67.2168,67.5124,67.1038,67.3472,7800.0
2014-08-20 10:00:00,77.49,77.6,77.36,77.6,6300.0,67.3559,67.4515,67.2429,67.4515,6300.0
2014-08-20 10:30:00,77.6,77.66,77.43,77.5,8200.0,67.4515,67.5037,67.3037,67.3646,8200.0
2014-08-20 11:00:00,77.5,77.55,77.44,77.5,6400.0,67.3646,67.4081,67.3124,67.3646,6400.0
2014-08-20 11:30:00,77.52,77.65,77.5,77.56,10800.0,67.382,67.495,67.3646,67.4167,10800.0
2014-08-20 12:00:00,77.56,77.57,77.5,77.51,9300.0,67.4167,67.4254,67.3646,67.3733,9300.0
2014-08-20 12:30:00,77.53,77.58,77.49,77.56,36100.0,67.3907,67.4341,67.3559,67.4167,36100.0
2014-08-20 13:00:00,77.52,77.67,77.52,77.61,10400.0,67.382,67.5124,67.382,67.4602,10400.0
2014-08-20 13:30:00,77.61,77.63,77.55,77.56,5800.0,67.4602,67.4776,67.4081,67.4167,5800.0
2014-08-20 14:00:00,77.55,77.58,77.35,77.53,12100.0,67.4081,67.4341,67.2342,67.3907,12100.0
2014-08-20 14:30:00,77.56,77.59,77.51,77.57,9900.0,67.4167,67.4428,67.3733,67.4254,9900.0
2014-08-20 15:00:00,77.61,77.78,77.61,77.67,10900.0,67.4602,67.608,67.4602,67.5124,10900.0
2014-08-20 15:30:00,77.67,77.78,77.66,77.71,44700.0,67.5124,67.608,67.5037,67.5471,44700.0
2014-08-21 09:30:00,77.92,77.92,77.5,77.57,7800.0,67.7297,67.7297,67.3646,67.4254,7800.0
2014-08-21 10:00:00,77.53,77.53,77.2,77.48,3500.0,67.3907,67.3907,67.1038,67.3472,3500.0
2014-08-21 10:30:00,77.49,77.73,77.49,77.55,7300.0,67.3559,67.5645,67.3559,67.4081,7300.0
2014-08-21 11:00:00,77.53,77.66,77.5,77.61,10600.0,67.3907,67.5037,67.3646,67.4602,10600.0
2014-08-21 11:30:00,77.62,77.68,77.5,77.55,7800.0,67.4689,67.5211,67.3646,67.4081,7800.0
2014-08-21 12:00:00,77.53,77.64,77.42,77.6,43300.0,67.3907,67.4863,67.2951,67.4515,43300.0
2014-08-21 12:30:00,77.59,77.62,77.49,77.56,17600.0,67.4428,67.4689,67.3559,67.4167,17600.0
2014-08-21 13:00:00,77.54,77.66,77.51,77.6,10900.0,67.3994,67.5037,67.3733,67.4515,10900.0
2014-08-21 13:30:00,77.6,77.65,77.5,77.65,9500.0,67.4515,67.495,67.3646,67.495,9500.0
2014-08-21 14:00:00,77.63,77.65,77.58,77.63,7200.0,67.4776,67.495,67.4341,67.4776,7200.0
2014-08-21 14:30:00,77.64,77.69,77.61,77.65,5100.0,67.4863,67.5297,67.4602,67.495,5100.0
2014-08-21 15:00:00,77.65,77.7,77.63,77.64,10600.0,67.495,67.5384,67.4776,67.4863,10600.0
2014-08-21 15:30:00,77.64,77.66,77.48,77.5,32400.0,67.4863,67.5037,67.3472,67.3646,32400.0
2014-08-22 09:30:00,77.43,77.43,76.84,76.92,15700.0,67.3037,67.3037,66.7909,66.8604,15700.0
2014-08-22 10:00:00,76.98,77.34,76.91,77.17,6200.0,66.9126,67.2255,66.8518,67.0777,6200.0
2014-08-22 10:30:00,77.18,77.24,76.99,76.99,6300.0,67.0864,67.1386,66.9213,66.9213,6300.0
2014-08-22 11:00:00,76.91,77.1,76.9,77.04,11200.0,66.8518,67.0169,66.8431,66.9647,11200.0
2014-08-22 11:30:00,77.04,77.09,76.96,77.05,12800.0,66.9647,67.0082,66.8952,66.9734,12800.0
2014-08-22 12:00:00,77.09,77.24,77.06,77.18,3300.0,67.0082,67.1386,66.9821,67.0864,3300.0
2014-08-22 12:30:00,77.24,77.24,77.13,77.19,5800.0,67.1386,67.1386,67.043,67.0951,5800.0
2014-08-22 13:00:00,77.19,77.22,77.15,77.22,3000.0,67.0951,67.1212,67.0604,67.1212,3000.0
2014-08-22 13:30:00,77.22,77.22,77.09,77.17,5400.0,67.1212,67.1212,67.0082,67.0777,5400.0
2014-08-22 14:00:00,77.2,77.23,77.16,77.2,5900.0,67.1038,67.1299,67.0691,67.1038,5900.0
2014-08-22 14:30:00,77.17,77.19,77.09,77.16,5300.0,67.0777,67.0951,67.0082,67.0691,5300.0
2014-08-22 15:00:00,77.16,77.33,77.16,77.28,7500.0,67.0691,67.2168,67.0691,67.1734,7500.0
2014-08-22 15:30:00,77.29,77.29,77.12,77.15,27300.0,67.1821,67.1821,67.0343,67.0604,27300.0
2014-08-25 09:30:00,77.51,77.81,77.17,77.48,14700.0,67.3733,67.634,67.0777,67.3472,14700.0
2014-08-25 10:00:00,77.48,77.61,77.36,77.61,10100.0,67.3472,67.4602,67.2429,67.4602,10100.0
2014-08-25 10:30:00,77.64,77.88,77.59,77.81,9200.0,67.4863,67.6949,67.4428,67.634,9200.0
2014-08-25 11:00:00,77.78,77.88,77.73,77.88,5600.0,67.608,67.6949,67.5645,67.6949,5600.0
2014-08-25 11:30:00,77.9,77.99,77.88,77.88,18900.0,67.7123,67.7905,67.6949,67.6949,18900.0
2014-08-25 12:00:00,77.86,77.87,77.56,77.58,6200.0,67.6775,67.6862,67.4167,67.4341,6200.0
2014-08-25 12:30:00,77.6,77.68,77.51,77.61,29300.0,67.4515,67.5211,67.3733,67.4602,29300.0
2014-08-25 13:00:00,77.56,77.73,77.51,77.73,4500.0,67.4167,67.5645,67.3733,67.5645,4500.0
2014-08-25 13:30:00,77.73,77.78,77.66,77.75,4800.0,67.5645,67.608,67.5037,67.5819,4800.0
2014-08-25 14:00:00,77.73,77.76,77.65,77.65,4200.0,67.5645,67.5906,67.495,67.495,4200.0
2014-08-25 14:30:00,77.66,77.72,77.59,77.65,5800.0,67.5037,67.5558,67.4428,67.495,5800.0
2014-08-25 15:00:00,77.65,77.8,77.63,77.8,12100.0,67.495,67.6254,67.4776,67.6254,12100.0
2014-08-25 15:30:00,77.79,77.91,77.79,77.9,47600.0,67.6167,67.721,67.6167,67.7123,47600.0
2014-08-26 09:30:00,77.96,78.16,77.89,77.96,11900.0,67.7644,67.9383,67.7036,67.7644,11900.0
2014-08-26 10:00:00,78.04,78.09,77.76,77.85,11300.0,67.834,67.8774,67.5906,67.6688,11300.0
2014-08-26 10:30:00,77.89,78.07,77.84,77.95,8400.0,67.7036,67.86,67.6601,67.7557,8400.0
2014-08-26 11:00:00,77.92,78.04,77.9,78.0,7000.0,67.7297,67.834,67.7123,67.7992,7000.0
2014-08-26 11:30:00,78.03,78.07,77.94,78.05,3500.0,67.8253,67.86,67.747,67.8427,3500.0
2014-08-26 12:00:00,77.99,78.04,77.98,78.0,2000.0,67.7905,67.834,67.7818,67.7992,2000.0
2014-08-26 12:30:00,77.97,78.0,77.87,77.93,4300.0,67.7731,67.7992,67.6862,67.7384,4300.0
2014-08-26 13:00:00,77.9,77.98,77.82,77.9,3300.0,67.7123,67.7818,67.6427,67.7123,3300.0
2014-08-26 13:30:00,77.88,78.0,77.87,77.95,4500.0,67.6949,67.7992,67.6862,67.7557,4500.0
2014-08-26 14:00:00,77.96,77.97,77.82,77.86,9200.0,67.7644,67.7731,67.6427,67.6775,9200.0
2014-08-26 14:30:00,77.88,77.88,77.79,77.85,3400.0,67.6949,67.6949,67.6167,67.6688,3400.0
2014-08-26 15:00:00,77.81,77.86,77.7,77.7,6800.0,67.634,67.6775,67.5384,67.5384,6800.0
2014-08-26 15:30:00,77.7,77.77,77.65,77.71,18700.0,67.5384,67.5993,67.495,67.5471,18700.0
2014-08-27 09:30:00,77.89,77.89,77.44,77.46,7600.0,67.7036,67.7036,67.3124,67.3298,7600.0
2014-08-27 10:00:00,77.42,77.51,77.29,77.3,14000.0,67.2951,67.3733,67.1821,67.1907,14000.0
2014-08-27 10:30:00,77.34,77.46,77.3,77.46,10100.0,67.2255,67.3298,67.1907,67.3298,10100.0
2014-08-27 11:00:00,77.46,77.49,77.42,77.44,11700.0,67.3298,67.3559,67.2951,67.3124,11700.0
2014-08-27 11:30:00,77.43,77.43,77.23,77.36,6400.0,67.3037,67.3037,67.1299,67.2429,6400.0
2014-08-27 12:00:00,77.41,77.41,77.28,77.3,3200.0,67.2864,67.2864,67.1734,67.1907,3200.0
2014-08-27 12:30:00,77.33,77.38,77.3,77.33,7800.0,67.2168,67.2603,67.1907,67.2168,7800.0
2014-08-27 13:00:00,77.33,77.41,77.32,77.37,6000.0,67.2168,67.2864,67.2081,67.2516,6000.0
2014-08-27 13:30:00,77.36,77.39,77.31,77.34,3500.0,67.2429,67.269,67.1994,67.2255,3500.0
2014-08-27 14:00:00,77.33,77.33,77.25,77.33,6800.0,67.2168,67.2168,67.1473,67.2168,6800.0
2014-08-27 14:30:00,77.33,77.36,77.17,77.17,5300.0,67.2168,67.2429,67.0777,67.0777,5300.0
2014-08-27 15:00:00,77.18,77.25,77.14,77.25,10500.0,67.0864,67.1473,67.0517,67.1473,10500.0
2014-08-27 15:30:00,77.25,77.34,77.25,77.3,43700.0,67.1473,67.2255,67.1473,67.1907,43700.0
2014-08-28 09:30:00,76.86,77.29,76.66,77.21,14300.0,66.8083,67.1821,66.6344,67.1125,14300.0
2014-08-28 10:00:00,77.24,77.33,77.06,77.19,24200.0,67.1386,67.2168,66.9821,67.0951,24200.0
2014-08-28 10:30:00,77.22,77.3,77.15,77.15,17900.0,67.1212,67.1907,67.0604,67.0604,17900.0
2014-08-28 11:00:00,77.16,77.35,77.13,77.27,13100.0,67.0691,67.2342,67.043,67.1647,13100.0
2014-08-28 11:30:00,77.29,77.3,77.12,77.22,7700.0,67.1821,67.1907,67.0343,67.1212,7700.0
2014-08-28 12:00:00,77.2,77.3,77.17,77.28,7400.0,67.1038,67.1907,67.0777,67.1734,7400.0
2014-08-28 12:30:00,77.31,77.31,77.17,77.21,10800.0,67.1994,67.1994,67.0777,67.1125,10800.0
2014-08-28 13:00:00,77.21,77.23,77.14,77.19,7100.0,67.1125,67.1299,67.0517,67.0951,7100.0
2014-08-28 13:30:00,77.18,77.21,77.13,77.19,15900.0,67.0864,67.1125,67.043,67.0951,15900.0
2014-08-28 14:00:00,77.2,77.27,77.15,77.17,11400.0,67.1038,67.1647,67.0604,67.0777,11400.0
2014-08-28 14:30:00,77.17,77.19,77.09,77.11,5200.0,67.0777,67.0951,67.0082,67.0256,5200.0
2014-08-28 15:00:00,77.09,77.2,77.08,77.17,10700.0,67.0082,67.1038,66.9995,67.0777,10700.0
2014-08-28 15:30:00,77.17,77.19,76.99,77.1,25000.0,67.0777,67.0951,66.9213,67.0169,25000.0
2014-08-29 09:30:00,77.15,77.15,76.44,76.97,6300.0,67.0604,67.0604,66.4432,66.9039,6300.0
2014-08-29 10:00:00,76.95,77.02,76.75,76.9,7500.0,66.8865,66.9474,66.7127,66.8431,7500.0
2014-08-29 10:30:00,76.92,77.02,76.92,76.95,27400.0,66.8604,66.9474,66.8604,66.8865,27400.0
2014-08-29 11:00:00,77.02,77.21,76.93,77.19,10400.0,66.9474,67.1125,66.8691,67.0951,10400.0
2014-08-29 11:30:00,77.18,77.24,77.13,77.16,9300.0,67.0864,67.1386,67.043,67.0691,9300.0
2014-08-29 12:00:00,77.18,77.18,76.99,77.02,6500.0,67.0864,67.0864,66.9213,66.9474,6500.0
2014-08-29 12:30:00,77.01,77.01,76.94,76.98,4600.0,66.9387,66.9387,66.8778,66.9126,4600.0
2014-08-29 13:00:00,76.98,77.02,76.86,76.89,5600.0,66.9126,66.9474,66.8083,66.8344,5600.0
2014-08-29 13:30:00,76.93,76.97,76.89,76.92,3400.0,66.8691,66.9039,66.8344,66.8604,3400.0
2014-08-29 14:00:00,76.91,77.02,76.91,76.97,11500.0,66.8518,66.9474,66.8518,66.9039,11500.0
2014-08-29 14:30:00,76.96,76.97,76.83,76.83,7200.0,66.8952,66.9039,66.7822,66.7822,7200.0
2014-08-29 15:00:00,76.84,77.02,76.84,76.97,8600.0,66.7909,66.9474,66.7909,66.9039,8600.0
2014-08-29 15:30:00,76.99,77.08,76.93,76.93,44000.0,66.9213,66.9995,66.8691,66.8691,44000.0
2014-09-02 09:30:00,77.17,78.01,77.08,78.01,22900.0,67.0777,67.8079,66.9995,67.8079,22900.0
2014-09-02 10:00:00,78.12,78.37,77.92,78.3,30100.0,67.9035,68.1208,67.7297,68.06,30100.0
2014-09-02 10:30:00,78.31,78.39,78.14,78.32,25400.0,68.0687,68.1382,67.9209,68.0774,25400.0
2014-09-02 11:00:00,78.31,78.36,77.62,77.69,17700.0,68.0687,68.1121,67.4689,67.5297,17700.0
2014-09-02 11:30:00,77.72,77.8,77.55,77.58,13600.0,67.5558,67.6254,67.4081,67.4341,13600.0
2014-09-02 12:00:00,77.57,77.89,77.57,77.84,9000.0,67.4254,67.7036,67.4254,67.6601,9000.0
2014-09-02 12:30:00,77.83,77.83,77.41,77.49,10700.0,67.6514,67.6514,67.2864,67.3559,10700.0
2014-09-02 13:00:00,77.49,77.62,77.42,77.51,14500.0,67.3559,67.4689,67.2951,67.3733,14500.0
2014-09-02 13:30:00,77.51,77.67,77.49,77.65,13900.0,67.3733,67.5124,67.3559,67.495,13900.0
2014-09-02 14:00:00,77.65,77.86,77.62,77.86,10800.0,67.495,67.6775,67.4689,67.6775,10800.0
2014-09-02 14:30:00,77.89,77.92,77.75,77.75,16000.0,67.7036,67.7297,67.5819,67.5819,16000.0
2014-09-02 15:00:00,77.73,77.84,77.7,77.8,22600.0,67.5645,67.6601,67.5384,67.6254,22600.0
2014-09-02 15:30:00,77.79,77.8,77.59,77.6,47200.0,67.6167,67.6254,67.4428,67.4515,47200.0
2014-09-03 09:30:00,77.79,77.93,77.51,77.57,12700.0,67.6167,67.7384,67.3733,67.4254,12700.0
2014-09-03 10:00:00,77.59,77.72,77.57,77.64,10300.0,67.4428,67.5558,67.4254,67.4863,10300.0
2014-09-03 10:30:00,77.64,77.84,77.64,77.78,14500.0,67.4863,67.6601,67.4863,67.608,14500.0
2014-09-03 11:00:00,77.76,77.8,77.66,77.68,9600.0,67.5906,67.6254,67.5037,67.5211,9600.0
2014-09-03 11:30:00,77.68,77.76,77.56,77.57,9100.0,67.5211,67.5906,67.4167,67.4254,9100.0
2014-09-03 12:00:00,77.58,77.62,77.52,77.55,5500.0,67.4341,67.4689,67.382,67.4081,5500.0
2014-09-03 12:30:00,77.54,77.68,77.5,77.55,8400.0,67.3994,67.5211,67.3646,67.4081,8400.0
2014-09-03 13:00:00,77.55,77.55,77.5,77.51,4000.0,67.4081,67.4081,67.3646,67.3733,4000.0
2014-09-03 13:30:00,77.5,77.52,77.34,77.44,9600.0,67.3646,67.382,67.2255,67.3124,9600.0
2014-09-03 14:00:00,77.42,77.42,77.19,77.2,9800.0,67.2951,67.2951,67.0951,67.1038,9800.0
2014-09-03 14:30:00,77.26,77.29,77.12,77.13,15400.0,67.156,67.1821,67.0343,67.043,15400.0
2014-09-03 15:00:00,77.14,77.16,77.06,77.14,14200.0,67.0517,67.0691,66.9821,67.0517,14200.0
2014-09-03 15:30:00,77.13,77.31,77.12,77.23,48800.0,67.043,67.1994,67.0343,67.1299,48800.0
2014-09-04 09:30:00,77.32,77.82,77.19,77.55,11000.0,67.2081,67.6427,67.0951,67.4081,11000.0
2014-09-04 10:00:00,77.62,77.88,77.59,77.83,10800.0,67.4689,67.6949,67.4428,67.6514,10800.0
2014-09-04 10:30:00,77.87,77.88,77.62,77.65,18600.0,67.6862,67.6949,67.4689,67.495,18600.0
2014-09-04 11:00:00,77.64,77.83,77.61,77.61,18500.0,67.4863,67.6514,67.4602,67.4602,18500.0
2014-09-04 11:30:00,77.59,77.64,77.49,77.53,7300.0,67.4428,67.4863,67.3559,67.3907,7300.0
2014-09-04 12:00:00,77.5,77.62,77.48,77.48,7000.0,67.3646,67.4689,67.3472,67.3472,7000.0
2014-09-04 12:30:00,77.44,77.55,77.41,77.41,6100.0,67.3124,67.4081,67.2864,67.2864,6100.0
2014-09-04 13:00:00,77.41,77.41,77.24,77.24,6500.0,67.2864,67.2864,67.1386,67.1386,6500.0
2014-09-04 13:30:00,77.23,77.25,77.1,77.15,14200.0,67.1299,67.1473,67.0169,67.0604,14200.0
2014-09-04 14:00:00,77.19,77.26,77.14,77.17,10100.0,67.0951,67.156,67.0517,67.0777,10100.0
2014-09-04 14:30:00,77.18,77.2,77.05,77.09,16800.0,67.0864,67.1038,66.9734,67.0082,16800.0
2014-09-04 15:00:00,77.07,77.1,76.84,76.93,13400.0,66.9908,67.0169,66.7909,66.8691,13400.0
2014-09-04 15:30:00,76.93,76.97,76.75,76.94,68500.0,66.8691,66.9039,66.7127,66.8778,68500.0
2014-09-05 09:30:00,76.94,77.2,76.38,76.98,11900.0,66.8778,67.1038,66.3911,66.9126,11900.0
2014-09-05 10:00:00,76.98,76.98,76.56,76.78,10900.0,66.9126,66.9126,66.5475,66.7388,10900.0
2014-09-05 10:30:00,76.75,76.78,76.54,76.78,8100.0,66.7127,66.7388,66.5301,66.7388,8100.0
2014-09-05 11:00:00,76.82,77.02,76.8,76.91,6400.0,66.7735,66.9474,66.7561,66.8518,6400.0
2014-09-05 11:30:00,76.95,77.13,76.89,77.1,7100.0,66.8865,67.043,66.8344,67.0169,7100.0
2014-09-05 12:00:00,77.1,77.12,76.97,77.05,3800.0,67.0169,67.0343,66.9039,66.9734,3800.0
2014-09-05 12:30:00,77.1,77.2,77.09,77.14,4900.0,67.0169,67.1038,67.0082,67.0517,4900.0
2014-09-05 13:00:00,77.12,77.15,77.09,77.15,2200.0,67.0343,67.0604,67.0082,67.0604,2200.0
2014-09-05 13:30:00,77.18,77.2,77.13,77.15,8700.0,67.0864,67.1038,67.043,67.0604,8700.0
2014-09-05 14:00:00,77.18,77.25,77.18,77.24,3100.0,67.0864,67.1473,67.0864,67.1386,3100.0
2014-09-05 14:30:00,77.22,77.29,77.19,77.29,3600.0,67.1212,67.1821,67.0951,67.1821,3600.0
2014-09-05 15:00:00,77.26,77.29,77.23,77.24,9900.0,67.156,67.1821,67.1299,67.1386,9900.0
2014-09-05 15:30:00,77.25,77.35,77.23,77.28,24500.0,67.1473,67.2342,67.1299,67.1734,24500.0
2014-09-08 09:30:00,77.27,77.53,77.23,77.43,8700.0,67.1647,67.3907,67.1299,67.3037,8700.0
2014-09-08 10:00:00,77.47,77.6,77.2,77.22,6800.0,67.3385,67.4515,67.1038,67.1212,6800.0
2014-09-08 10:30:00,77.18,77.18,77.01,77.17,3000.0,67.0864,67.0864,66.9387,67.0777,3000.0
2014-09-08 11:00:00,77.17,77.46,77.09,77.44,7100.0,67.0777,67.3298,67.0082,67.3124,7100.0
2014-09-08 11:30:00,77.41,77.49,77.13,77.16,6800.0,67.2864,67.3559,67.043,67.0691,6800.0
2014-09-08 12:00:00,77.12,77.26,77.1,77.26,4700.0,67.0343,67.156,67.0169,67.156,4700.0
2014-09-08 12:30:00,77.29,77.39,77.26,77.38,1200.0,67.1821,67.269,67.156,67.2603,1200.0
2014-09-08 13:00:00,77.39,77.39,77.19,77.23,11200.0,67.269,67.269,67.0951,67.1299,11200.0
2014-09-08 13:30:00,77.17,77.27,77.16,77.23,8200.0,67.0777,67.1647,67.0691,67.1299,8200.0
2014-09-08 14:00:00,77.22,77.33,77.21,77.24,4400.0,67.1212,67.2168,67.1125,67.1386,4400.0
2014-09-08 14:30:00,77.23,77.31,77.21,77.26,5200.0,67.1299,67.1994,67.1125,67.156,5200.0
2014-09-08 15:00:00,77.28,77.38,77.28,77.38,8700.0,67.1734,67.2603,67.1734,67.2603,8700.0
2014-09-08 15:30:00,77.39,77.48,77.29,77.38,29500.0,67.269,67.3472,67.1821,67.2603,29500.0
2014-09-09 09:30:00,77.42,77.53,77.03,77.18,22400.0,67.2951,67.3907,66.9561,67.0864,22400.0
2014-09-09 10:00:00,77.15,77.27,77.0,77.11,8400.0,67.0604,67.1647,66.93,67.0256,8400.0
2014-09-09 10:30:00,77.12,77.18,76.96,76.96,13500.0,67.0343,67.0864,66.8952,66.8952,13500.0
2014-09-09 11:00:00,77.02,77.41,77.02,77.38,10300.0,66.9474,67.2864,66.9474,67.2603,10300.0
2014-09-09 11:30:00,77.39,77.4,77.28,77.33,30300.0,67.269,67.2777,67.1734,67.2168,30300.0
2014-09-09 12:00:00,77.34,77.49,77.24,77.45,15900.0,67.2255,67.3559,67.1386,67.3211,15900.0
2014-09-09 12:30:00,77.46,77.49,77.29,77.29,8000.0,67.3298,67.3559,67.1821,67.1821,8000.0
2014-09-09 13:00:00,77.24,77.29,77.08,77.12,9000.0,67.1386,67.1821,66.9995,67.0343,9000.0
2014-09-09 13:30:00,77.16,77.42,77.16,77.38,7100.0,67.0691,67.2951,67.0691,67.2603,7100.0
2014-09-09 14:00:00,77.39,77.42,77.03,77.09,11700.0,67.269,67.2951,66.9561,67.0082,11700.0
2014-09-09 14:30:00,77.08,77.2,77.05,77.11,15300.0,66.9995,67.1038,66.9734,67.0256,15300.0
2014-09-09 15:00:00,77.16,77.18,76.93,77.01,10300.0,67.0691,67.0864,66.8691,66.9387,10300.0
2014-09-09 15:30:00,77.03,77.04,76.9,76.93,21600.0,66.9561,66.9647,66.8431,66.8691,21600.0
2014-09-10 09:30:00,77.04,77.31,76.66,76.7,34500.0,66.9647,67.1994,66.6344,66.6692,34500.0
2014-09-10 10:00:00,76.72,76.84,76.5,76.78,15400.0,66.6866,66.7909,66.4954,66.7388,15400.0
2014-09-10 10:30:00,76.74,76.75,76.49,76.68,6300.0,66.704,66.7127,66.4867,66.6518,6300.0
2014-09-10 11:00:00,76.69,76.76,76.6,76.74,5500.0,66.6605,66.7214,66.5823,66.704,5500.0
2014-09-10 11:30:00,76.79,76.92,76.74,76.89,9500.0,66.7474,66.8604,66.704,66.8344,9500.0
2014-09-10 12:00:00,76.87,77.06,76.78,77.06,4800.0,66.817,66.9821,66.7388,66.9821,4800.0
2014-09-10 12:30:00,77.05,77.14,77.02,77.04,3000.0,66.9734,67.0517,66.9474,66.9647,3000.0
2014-09-10 13:00:00,77.05,77.37,77.05,77.25,5700.0,66.9734,67.2516,66.9734,67.1473,5700.0
2014-09-10 13:30:00,77.29,77.32,77.19,77.29,38700.0,67.1821,67.2081,67.0951,67.1821,38700.0
2014-09-10 14:00:00,77.28,77.31,77.17,77.25,4800.0,67.1734,67.1994,67.0777,67.1473,4800.0
2014-09-10 14:30:00,77.22,77.26,77.11,77.26,36200.0,67.1212,67.156,67.0256,67.156,36200.0
2014-09-10 15:00:00,77.25,77.3,77.22,77.28,8400.0,67.1473,67.1907,67.1212,67.1734,8400.0
2014-09-10 15:30:00,77.29,77.29,77.18,77.19,40800.0,67.1821,67.1821,67.0864,67.0951,40800.0
2014-09-11 09:30:00,76.93,77.27,76.89,77.27,9300.0,66.8691,67.1647,66.8344,67.1647,9300.0
2014-09-11 10:00:00,77.27,77.34,77.17,77.27,9000.0,67.1647,67.2255,67.0777,67.1647,9000.0
2014-09-11 10:30:00,77.23,77.27,77.01,77.25,7300.0,67.1299,67.1647,66.9387,67.1473,7300.0
2014-09-11 11:00:00,77.25,77.4,77.25,77.33,8400.0,67.1473,67.2777,67.1473,67.2168,8400.0
2014-09-11 11:30:00,77.35,77.43,77.33,77.36,4800.0,67.2342,67.3037,67.2168,67.2429,4800.0
2014-09-11 12:00:00,77.41,77.45,77.32,77.45,6800.0,67.2864,67.3211,67.2081,67.3211,6800.0
2014-09-11 12:30:00,77.43,77.44,77.23,77.26,4300.0,67.3037,67.3124,67.1299,67.156,4300.0
2014-09-11 13:00:00,77.3,77.34,77.1,77.13,7300.0,67.1907,67.2255,67.0169,67.043,7300.0
2014-09-11 13:30:00,77.17,77.26,77.15,77.24,7100.0,67.0777,67.156,67.0604,67.1386,7100.0
2014-09-11 14:00:00,77.25,77.43,77.25,77.4,5400.0,67.1473,67.3037,67.1473,67.2777,5400.0
2014-09-11 14:30:00,77.46,77.5,77.41,77.44,6400.0,67.3298,67.3646,67.2864,67.3124,6400.0
2014-09-11 15:00:00,77.44,77.46,77.34,77.38,6900.0,67.3124,67.3298,67.2255,67.2603,6900.0
2014-09-11 15:30:00,77.38,77.41,77.32,77.37,22600.0,67.2603,67.2864,67.2081,67.2516,22600.0
2014-09-12 09:30:00,77.05,77.35,76.52,76.52,37100.0,66.9734,67.2342,66.5128,66.5128,37100.0
2014-09-12 10:00:00,76.62,76.96,76.53,76.89,12700.0,66.5997,66.8952,66.5214,66.8344,12700.0
2014-09-12 10:30:00,76.89,77.09,76.85,76.95,8500.0,66.8344,67.0082,66.7996,66.8865,8500.0
2014-09-12 11:00:00,76.96,76.99,76.7,76.76,6500.0,66.8952,66.9213,66.6692,66.7214,6500.0
2014-09-12 11:30:00,76.69,76.83,76.63,76.75,8700.0,66.6605,66.7822,66.6084,66.7127,8700.0
2014-09-12 12:00:00,76.75,76.78,76.62,76.66,6300.0,66.7127,66.7388,66.5997,66.6344,6300.0
2014-09-12 12:30:00,76.66,76.66,76.5,76.58,15800.0,66.6344,66.6344,66.4954,66.5649,15800.0
2014-09-12 13:00:00,76.56,76.7,76.41,76.51,13500.0,66.5475,66.6692,66.4171,66.5041,13500.0
2014-09-12 13:30:00,76.51,76.61,76.46,76.61,11800.0,66.5041,66.591,66.4606,66.591,11800.0
2014-09-12 14:00:00,76.61,76.77,76.5,76.5,11500.0,66.591,66.7301,66.4954,66.4954,11500.0
2014-09-12 14:30:00,76.52,76.54,76.32,76.32,22500.0,66.5128,66.5301,66.3389,66.3389,22500.0
2014-09-12 15:00:00,76.32,76.45,76.25,76.29,26700.0,66.3389,66.4519,66.2781,66.3128,26700.0
2014-09-12 15:30:00,76.3,76.5,76.3,76.45,36200.0,66.3215,66.4954,66.3215,66.4519,36200.0
2014-09-15 09:30:00,76.59,76.59,75.89,75.94,12000.0,66.5736,66.5736,65.9651,66.0086,12000.0
2014-09-15 10:00:00,75.92,76.19,75.82,76.11,12000.0,65.9912,66.2259,65.9043,66.1564,12000.0
2014-09-15 10:30:00,76.16,76.21,76.0,76.17,10600.0,66.1998,66.2433,66.0608,66.2085,10600.0
2014-09-15 11:00:00,76.19,76.23,75.99,76.05,10100.0,66.2259,66.2607,66.0521,66.1042,10100.0
2014-09-15 11:30:00,76.12,76.17,76.03,76.03,10600.0,66.1651,66.2085,66.0868,66.0868,10600.0
2014-09-15 12:00:00,76.04,76.13,76.0,76.13,3900.0,66.0955,66.1738,66.0608,66.1738,3900.0
2014-09-15 12:30:00,76.13,76.28,76.05,76.25,5600.0,66.1738,66.3041,66.1042,66.2781,5600.0
2014-09-15 13:00:00,76.28,76.33,76.2,76.2,4300.0,66.3041,66.3476,66.2346,66.2346,4300.0
2014-09-15 13:30:00,76.25,76.3,76.12,76.12,4200.0,66.2781,66.3215,66.1651,66.1651,4200.0
2014-09-15 14:00:00,76.09,76.25,76.06,76.24,12300.0,66.139,66.2781,66.1129,66.2694,12300.0
2014-09-15 14:30:00,76.26,76.29,76.08,76.08,16200.0,66.2868,66.3128,66.1303,66.1303,16200.0
2014-09-15 15:00:00,76.1,76.21,76.1,76.2,13500.0,66.1477,66.2433,66.1477,66.2346,13500.0
2014-09-15 15:30:00,76.19,76.22,76.07,76.13,28800.0,66.2259,66.252,66.1216,66.1738,28800.0
2014-09-16 09:30:00,76.06,76.09,75.68,75.81,29200.0,66.1129,66.139,65.7826,65.8956,29200.0
2014-09-16 10:00:00,75.81,76.19,75.81,75.89,49800.0,65.8956,66.2259,65.8956,65.9651,49800.0
2014-09-16 10:30:00,75.87,75.95,75.54,75.57,36700.0,65.9478,66.0173,65.6609,65.687,36700.0
2014-09-16 11:00:00,75.58,75.81,75.45,75.79,28000.0,65.6957,65.8956,65.5827,65.8782,28000.0
2014-09-16 11:30:00,75.79,75.98,75.64,75.85,36400.0,65.8782,66.0434,65.7478,65.9304,36400.0
2014-09-16 12:00:00,75.89,76.15,75.8,76.06,15700.0,65.9651,66.1911,65.8869,66.1129,15700.0
2014-09-16 12:30:00,76.03,76.1,75.9,75.9,15500.0,66.0868,66.1477,65.9738,65.9738,15500.0
2014-09-16 13:00:00,75.94,76.15,75.92,76.03,17000.0,66.0086,66.1911,65.9912,66.0868,17000.0
2014-09-16 13:30:00,76.03,76.22,76.02,76.11,27100.0,66.0868,66.252,66.0781,66.1564,27100.0
2014-09-16 14:00:00,76.13,76.25,76.04,76.06,42400.0,66.1738,66.2781,66.0955,66.1129,42400.0
2014-09-16 14:30:00,76.09,76.14,75.95,76.02,36400.0,66.139,66.1825,66.0173,66.0781,36400.0
2014-09-16 15:00:00,76.04,76.18,76.0,76.05,35000.0,66.0955,66.2172,66.0608,66.1042,35000.0
2014-09-16 15:30:00,76.06,76.1,75.82,75.88,106900.0,66.1129,66.1477,65.9043,65.9565,106900.0
2014-09-17 09:30:00,76.16,76.25,75.78,76.15,13100.0,66.1998,66.2781,65.8695,66.1911,13100.0
2014-09-17 10:00:00,76.17,76.21,75.99,76.04,27300.0,66.2085,66.2433,66.0521,66.0955,27300.0
2014-09-17 10:30:00,76.03,76.06,75.77,75.83,17600.0,66.0868,66.1129,65.8608,65.913,17600.0
2014-09-17 11:00:00,75.84,76.0,75.76,75.77,20900.0,65.9217,66.0608,65.8521,65.8608,20900.0
2014-09-17 11:30:00,75.78,75.82,75.69,75.7,19200.0,65.8695,65.9043,65.7913,65.8,19200.0
2014-09-17 12:00:00,75.72,75.73,75.53,75.56,13000.0,65.8174,65.8261,65.6522,65.6783,13000.0
2014-09-17 12:30:00,75.59,75.68,75.46,75.5,17800.0,65.7044,65.7826,65.5914,65.6261,17800.0
2014-09-17 13:00:00,75.51,75.55,75.31,75.34,14300.0,65.6348,65.6696,65.461,65.4871,14300.0
2014-09-17 13:30:00,75.32,75.62,75.27,75.49,17200.0,65.4697,65.7305,65.4262,65.6175,17200.0
2014-09-17 14:00:00,75.6,75.89,75.09,75.86,36700.0,65.7131,65.9651,65.2698,65.9391,36700.0
2014-09-17 14:30:00,75.86,75.9,75.41,75.59,27500.0,65.9391,65.9738,65.5479,65.7044,27500.0
2014-09-17 15:00:00,75.59,75.83,75.52,75.62,25600.0,65.7044,65.913,65.6435,65.7305,25600.0
2014-09-17 15:30:00,75.64,75.64,75.12,75.26,87100.0,65.7478,65.7478,65.2958,65.4175,87100.0
2014-09-18 09:30:00,75.66,76.02,75.49,75.86,18100.0,65.7652,66.0781,65.6175,65.9391,18100.0
2014-09-18 10:00:00,75.87,76.04,75.83,75.86,18100.0,65.9478,66.0955,65.913,65.9391,18100.0
2014-09-18 10:30:00,75.8,76.19,75.8,76.04,11800.0,65.8869,66.2259,65.8869,66.0955,11800.0
2014-09-18 11:00:00,76.03,76.09,76.0,76.02,12600.0,66.0868,66.139,66.0608,66.0781,12600.0
2014-09-18 11:30:00,76.02,76.15,75.99,76.11,8200.0,66.0781,66.1911,66.0521,66.1564,8200.0
2014-09-18 12:00:00,76.14,76.21,76.08,76.19,10400.0,66.1825,66.2433,66.1303,66.2259,10400.0
2014-09-18 12:30:00,76.2,76.22,76.13,76.19,5500.0,66.2346,66.252,66.1738,66.2259,5500.0
2014-09-18 13:00:00,76.2,76.26,76.18,76.18,7500.0,66.2346,66.2868,66.2172,66.2172,7500.0
2014-09-18 13:30:00,76.16,76.26,76.11,76.12,8700.0,66.1998,66.2868,66.1564,66.1651,8700.0
2014-09-18 14:00:00,76.12,76.3,76.12,76.2,15600.0,66.1651,66.3215,66.1651,66.2346,15600.0
2014-09-18 14:30:00,76.21,76.31,76.21,76.25,13500.0,66.2433,66.3302,66.2433,66.2781,13500.0
2014-09-18 15:00:00,76.23,76.37,76.2,76.37,14800.0,66.2607,66.3824,66.2346,66.3824,14800.0
2014-09-18 15:30:00,76.36,76.39,76.2,76.21,36500.0,66.3737,66.3998,66.2346,66.2433,36500.0
2014-09-19 09:30:00,76.4,76.78,76.12,76.32,54700.0,66.4084,66.7388,66.1651,66.3389,54700.0
2014-09-19 10:00:00,76.36,76.43,76.3,76.3,5900.0,66.3737,66.4345,66.3215,66.3215,5900.0
2014-09-19 10:30:00,76.28,76.32,76.02,76.08,6300.0,66.3041,66.3389,66.0781,66.1303,6300.0
2014-09-19 11:00:00,76.08,76.11,75.92,75.98,6000.0,66.1303,66.1564,65.9912,66.0434,6000.0
2014-09-19 11:30:00,75.9,75.9,75.63,75.65,12500.0,65.9738,65.9738,65.7391,65.7565,12500.0
2014-09-19 12:00:00,75.69,75.69,75.57,75.68,6900.0,65.7913,65.7913,65.687,65.7826,6900.0
2014-09-19 12:30:00,75.65,75.71,75.56,75.61,5800.0,65.7565,65.8087,65.6783,65.7218,5800.0
2014-09-19 13:00:00,75.61,75.63,75.43,75.47,5400.0,65.7218,65.7391,65.5653,65.6001,5400.0
2014-09-19 13:30:00,75.48,75.55,75.42,75.48,6100.0,65.6088,65.6696,65.5566,65.6088,6100.0
2014-09-19 14:00:00,75.5,75.62,75.46,75.61,8200.0,65.6261,65.7305,65.5914,65.7218,8200.0
2014-09-19 14:30:00,75.63,75.72,75.6,75.68,7800.0,65.7391,65.8174,65.7131,65.7826,7800.0
2014-09-19 15:00:00,75.7,75.75,75.66,75.75,7700.0,65.8,65.8435,65.7652,65.8435,7700.0
2014-09-19 15:30:00,75.73,75.8,75.47,75.52,66200.0,65.8261,65.8869,65.6001,65.6435,66200.0
2014-09-22 09:30:00,75.35,75.54,74.58,74.9,22000.0,65.4958,65.6609,64.8265,65.1046,22000.0
2014-09-22 10:00:00,74.92,74.97,74.6,74.69,9300.0,65.122,65.1655,64.8439,64.9221,9300.0
2014-09-22 10:30:00,74.68,74.72,74.42,74.43,11000.0,64.9134,64.9482,64.6874,64.6961,11000.0
2014-09-22 11:00:00,74.47,74.71,74.43,74.64,14000.0,64.7309,64.9395,64.6961,64.8786,14000.0
2014-09-22 11:30:00,74.66,74.66,74.42,74.45,7300.0,64.896,64.896,64.6874,64.7135,7300.0
2014-09-22 12:00:00,74.41,74.54,74.38,74.54,13300.0,64.6787,64.7917,64.6526,64.7917,13300.0
2014-09-22 12:30:00,74.53,74.65,74.5,74.53,18000.0,64.783,64.8873,64.7569,64.783,18000.0
2014-09-22 13:00:00,74.56,74.58,74.45,74.58,9200.0,64.8091,64.8265,64.7135,64.8265,9200.0
2014-09-22 13:30:00,74.59,74.63,74.53,74.58,9600.0,64.8352,64.8699,64.783,64.8265,9600.0
2014-09-22 14:00:00,74.57,74.57,74.39,74.39,11600.0,64.8178,64.8178,64.6613,64.6613,11600.0
2014-09-22 14:30:00,74.37,74.43,74.32,74.38,15900.0,64.6439,64.6961,64.6005,64.6526,15900.0
2014-09-22 15:00:00,74.39,74.5,74.38,74.49,19700.0,64.6613,64.7569,64.6526,64.7482,19700.0
2014-09-22 15:30:00,74.49,74.51,74.36,74.38,55300.0,64.7482,64.7656,64.6352,64.6526,55300.0
2014-09-23 09:30:00,73.96,74.38,73.68,74.27,15600.0,64.2875,64.6526,64.0442,64.557,15600.0
2014-09-23 10:00:00,74.35,74.41,74.22,74.27,6700.0,64.6265,64.6787,64.5135,64.557,6700.0
2014-09-23 10:30:00,74.3,74.48,74.18,74.28,10700.0,64.5831,64.7395,64.4788,64.5657,10700.0
2014-09-23 11:00:00,74.27,74.43,74.22,74.33,12300.0,64.557,64.6961,64.5135,64.6092,12300.0
2014-09-23 11:30:00,74.34,74.62,74.34,74.54,10700.0,64.6179,64.8612,64.6179,64.7917,10700.0
2014-09-23 12:00:00,74.51,74.51,74.3,74.32,13100.0,64.7656,64.7656,64.5831,64.6005,13100.0
2014-09-23 12:30:00,74.33,74.5,74.32,74.35,10300.0,64.6092,64.7569,64.6005,64.6265,10300.0
2014-09-23 13:00:00,74.34,74.34,74.12,74.21,9500.0,64.6179,64.6179,64.4266,64.5049,9500.0
2014-09-23 13:30:00,74.23,74.24,74.1,74.12,12400.0,64.5222,64.5309,64.4092,64.4266,12400.0
2014-09-23 14:00:00,74.1,74.22,74.06,74.2,17700.0,64.4092,64.5135,64.3745,64.4962,17700.0
2014-09-23 14:30:00,74.21,74.3,74.12,74.28,25300.0,64.5049,64.5831,64.4266,64.5657,25300.0
2014-09-23 15:00:00,74.3,74.33,74.18,74.27,20000.0,64.5831,64.6092,64.4788,64.557,20000.0
2014-09-23 15:30:00,74.31,74.44,74.08,74.08,72800.0,64.5918,64.7048,64.3919,64.3919,72800.0
2014-09-24 09:30:00,74.06,74.49,73.77,73.9,23900.0,64.3745,64.7482,64.1224,64.2354,23900.0
2014-09-24 10:00:00,73.88,74.06,73.78,74.03,12100.0,64.218,64.3745,64.1311,64.3484,12100.0
2014-09-24 10:30:00,74.05,74.36,73.99,74.23,14900.0,64.3658,64.6352,64.3136,64.5222,14900.0
2014-09-24 11:00:00,74.24,74.63,74.21,74.63,17700.0,64.5309,64.8699,64.5049,64.8699,17700.0
2014-09-24 11:30:00,74.69,74.78,74.29,74.41,14900.0,64.9221,65.0003,64.5744,64.6787,14900.0
2014-09-24 12:00:00,74.43,74.47,74.25,74.34,12300.0,64.6961,64.7309,64.5396,64.6179,12300.0
2014-09-24 12:30:00,74.31,74.34,74.16,74.25,14500.0,64.5918,64.6179,64.4614,64.5396,14500.0
2014-09-24 13:00:00,74.29,74.33,74.22,74.28,10200.0,64.5744,64.6092,64.5135,64.5657,10200.0
2014-09-24 13:30:00,74.36,74.49,74.33,74.33,18200.0,64.6352,64.7482,64.6092,64.6092,18200.0
2014-09-24 14:00:00,74.33,74.52,74.33,74.52,9900.0,64.6092,64.7743,64.6092,64.7743,9900.0
2014-09-24 14:30:00,74.49,74.62,74.47,74.62,14200.0,64.7482,64.8612,64.7309,64.8612,14200.0
2014-09-24 15:00:00,74.62,74.69,74.61,74.64,34600.0,64.8612,64.9221,64.8525,64.8786,34600.0
2014-09-24 15:30:00,74.65,74.65,74.37,74.43,74700.0,64.8873,64.8873,64.6439,64.6961,74700.0
2014-09-25 09:30:00,74.31,74.31,73.69,73.87,16000.0,64.5918,64.5918,64.0529,64.2093,16000.0
2014-09-25 10:00:00,73.77,73.82,73.33,73.52,51800.0,64.1224,64.1659,63.7399,63.9051,51800.0
2014-09-25 10:30:00,73.4,73.5,73.07,73.4,16600.0,63.8008,63.8877,63.5139,63.8008,16600.0
2014-09-25 11:00:00,73.38,73.41,73.23,73.4,16100.0,63.7834,63.8095,63.653,63.8008,16100.0
2014-09-25 11:30:00,73.35,73.43,73.24,73.26,6000.0,63.7573,63.8269,63.6617,63.6791,6000.0
2014-09-25 12:00:00,73.33,73.37,73.07,73.07,7900.0,63.7399,63.7747,63.5139,63.5139,7900.0
2014-09-25 12:30:00,73.13,73.26,73.13,73.25,4500.0,63.5661,63.6791,63.5661,63.6704,4500.0
2014-09-25 13:00:00,73.23,73.44,73.23,73.39,22600.0,63.653,63.8356,63.653,63.7921,22600.0
2014-09-25 13:30:00,73.39,73.39,73.13,73.22,8500.0,63.7921,63.7921,63.5661,63.6443,8500.0
2014-09-25 14:00:00,73.21,73.35,73.15,73.35,9800.0,63.6356,63.7573,63.5835,63.7573,9800.0
2014-09-25 14:30:00,73.4,73.42,73.28,73.28,9700.0,63.8008,63.8182,63.6965,63.6965,9700.0
2014-09-25 15:00:00,73.33,73.36,73.12,73.23,16500.0,63.7399,63.766,63.5574,63.653,16500.0
2014-09-25 15:30:00,73.21,73.25,72.98,73.0,56900.0,63.6356,63.6704,63.4357,63.4531,56900.0
2014-09-26 09:30:00,72.98,73.22,72.63,72.71,26500.0,63.4357,63.6443,63.1315,63.201,26500.0
2014-09-26 10:00:00,72.74,72.91,72.71,72.79,50800.0,63.2271,63.3749,63.201,63.2706,50800.0
2014-09-26 10:30:00,72.8,73.02,72.76,72.93,31200.0,63.2793,63.4705,63.2445,63.3923,31200.0
2014-09-26 11:00:00,73.02,73.08,72.88,72.88,31900.0,63.4705,63.5226,63.3488,63.3488,31900.0
2014-09-26 11:30:00,72.9,73.02,72.87,72.98,13900.0,63.3662,63.4705,63.3401,63.4357,13900.0
2014-09-26 12:00:00,73.0,73.08,72.94,73.02,17800.0,63.4531,63.5226,63.4009,63.4705,17800.0
2014-09-26 12:30:00,73.03,73.06,72.99,73.0,7200.0,63.4792,63.5053,63.4444,63.4531,7200.0
2014-09-26 13:00:00,73.0,73.07,73.0,73.03,10700.0,63.4531,63.5139,63.4531,63.4792,10700.0
2014-09-26 13:30:00,73.06,73.16,73.03,73.16,18200.0,63.5053,63.5922,63.4792,63.5922,18200.0
2014-09-26 14:00:00,73.19,73.48,73.18,73.46,20100.0,63.6183,63.8703,63.6096,63.8529,20100.0
2014-09-26 14:30:00,73.45,73.61,73.42,73.49,21200.0,63.8442,63.9833,63.8182,63.879,21200.0
2014-09-26 15:00:00,73.5,73.59,73.41,73.44,17400.0,63.8877,63.9659,63.8095,63.8356,17400.0
2014-09-26 15:30:00,73.46,73.51,73.29,73.42,68300.0,63.8529,63.8964,63.7052,63.8182,68300.0
2014-09-29 09:30:00,72.45,72.72,72.27,72.71,13100.0,62.975,63.2097,62.8186,63.201,13100.0
2014-09-29 10:00:00,72.66,72.73,72.5,72.56,14100.0,63.1576,63.2184,63.0185,63.0706,14100.0
2014-09-29 10:30:00,72.57,72.65,72.5,72.54,30000.0,63.0793,63.1489,63.0185,63.0533,30000.0
2014-09-29 11:00:00,72.56,73.08,72.56,73.04,36200.0,63.0706,63.5226,63.0706,63.4879,36200.0
2014-09-29 11:30:00,73.06,73.22,73.02,73.22,18300.0,63.5053,63.6443,63.4705,63.6443,18300.0
2014-09-29 12:00:00,73.23,73.25,73.16,73.19,26200.0,63.653,63.6704,63.5922,63.6183,26200.0
2014-09-29 12:30:00,73.18,73.25,73.1,73.18,18700.0,63.6096,63.6704,63.54,63.6096,18700.0
2014-09-29 13:00:00,73.15,73.28,73.12,73.25,8400.0,63.5835,63.6965,63.5574,63.6704,8400.0
2014-09-29 13:30:00,73.26,73.35,73.13,73.22,16800.0,63.6791,63.7573,63.5661,63.6443,16800.0
2014-09-29 14:00:00,73.23,73.29,73.09,73.09,10900.0,63.653,63.7052,63.5313,63.5313,10900.0
2014-09-29 14:30:00,73.08,73.29,73.06,73.28,9500.0,63.5226,63.7052,63.5053,63.6965,9500.0
2014-09-29 15:00:00,73.3,73.51,73.23,73.51,12100.0,63.7139,63.8964,63.653,63.8964,12100.0
2014-09-29 15:30:00,73.48,73.51,73.38,73.44,51600.0,63.8703,63.8964,63.7834,63.8356,51600.0
2014-09-30 09:30:00,73.51,73.61,72.72,72.86,23400.0,63.8964,63.9833,63.2097,63.3314,23400.0
2014-09-30 10:00:00,72.8,72.98,72.72,72.84,25400.0,63.2793,63.4357,63.2097,63.314,25400.0
2014-09-30 10:30:00,72.81,73.11,72.78,73.0,23400.0,63.2879,63.5487,63.2619,63.4531,23400.0
2014-09-30 11:00:00,73.0,73.26,72.98,73.23,8900.0,63.4531,63.6791,63.4357,63.653,8900.0
2014-09-30 11:30:00,73.24,73.24,73.03,73.03,8300.0,63.6617,63.6617,63.4792,63.4792,8300.0
2014-09-30 12:00:00,73.04,73.06,72.88,72.92,21800.0,63.4879,63.5053,63.3488,63.3836,21800.0
2014-09-30 12:30:00,72.9,72.92,72.72,72.75,16200.0,63.3662,63.3836,63.2097,63.2358,16200.0
2014-09-30 13:00:00,72.77,72.86,72.62,72.63,26200.0,63.2532,63.3314,63.1228,63.1315,26200.0
2014-09-30 13:30:00,72.66,72.66,72.38,72.47,8100.0,63.1576,63.1576,62.9142,62.9924,8100.0
2014-09-30 14:00:00,72.43,72.53,72.3,72.42,34400.0,62.9576,63.0446,62.8446,62.949,34400.0
2014-09-30 14:30:00,72.49,72.52,72.31,72.37,15600.0,63.0098,63.0359,62.8533,62.9055,15600.0
2014-09-30 15:00:00,72.35,72.42,72.28,72.38,30500.0,62.8881,62.949,62.8273,62.9142,30500.0
2014-09-30 15:30:00,72.38,72.59,72.34,72.36,77500.0,62.9142,63.0967,62.8794,62.8968,77500.0
2014-10-01 09:30:00,72.17,72.29,71.23,71.33,20200.0,62.7316,62.836,61.9146,62.0015,20200.0
2014-10-01 10:00:00,71.43,71.8,71.31,71.75,24100.0,62.0884,62.41,61.9841,62.3666,24100.0
2014-10-01 10:30:00,71.74,71.87,71.5,71.87,28200.0,62.3579,62.4709,62.1493,62.4709,28200.0
2014-10-01 11:00:00,71.87,72.04,71.84,71.87,35300.0,62.4709,62.6186,62.4448,62.4709,35300.0
2014-10-01 11:30:00,71.87,71.93,71.69,71.86,21500.0,62.4709,62.523,62.3144,62.4622,21500.0
2014-10-01 12:00:00,71.84,71.84,71.69,71.73,11200.0,62.4448,62.4448,62.3144,62.3492,11200.0
2014-10-01 12:30:00,71.71,71.72,71.51,71.68,56400.0,62.3318,62.3405,62.158,62.3057,56400.0
2014-10-01 13:00:00,71.68,71.72,71.42,71.44,22000.0,62.3057,62.3405,62.0797,62.0971,22000.0
2014-10-01 13:30:00,71.44,71.45,71.08,71.1,24000.0,62.0971,62.1058,61.7842,61.8016,24000.0
2014-10-01 14:00:00,71.08,71.2,70.99,71.15,24400.0,61.7842,61.8885,61.706,61.845,24400.0
2014-10-01 14:30:00,71.13,71.15,70.99,70.99,29500.0,61.8277,61.845,61.706,61.706,29500.0
2014-10-01 15:00:00,70.95,70.99,70.74,70.93,58200.0,61.6712,61.706,61.4887,61.6538,58200.0
2014-10-01 15:30:00,70.96,71.17,70.94,71.02,103800.0,61.6799,61.8624,61.6625,61.732,103800.0
2014-10-02 09:30:00,70.92,71.41,70.92,71.14,20500.0,61.6451,62.071,61.6451,61.8363,20500.0
2014-10-02 10:00:00,71.12,71.31,71.07,71.14,11200.0,61.819,61.9841,61.7755,61.8363,11200.0
2014-10-02 10:30:00,71.08,71.08,70.75,70.76,9900.0,61.7842,61.7842,61.4974,61.506,9900.0
2014-10-02 11:00:00,70.71,70.85,70.61,70.62,11400.0,61.4626,61.5843,61.3757,61.3844,11400.0
2014-10-02 11:30:00,70.6,70.61,70.35,70.5,17900.0,61.367,61.3757,61.1497,61.28,17900.0
2014-10-02 12:00:00,70.49,70.67,70.49,70.56,16700.0,61.2714,61.4278,61.2714,61.3322,16700.0
2014-10-02 12:30:00,70.54,70.77,70.49,70.77,10200.0,61.3148,61.5147,61.2714,61.5147,10200.0
2014-10-02 13:00:00,70.78,71.12,70.75,71.09,11100.0,61.5234,61.819,61.4974,61.7929,11100.0
2014-10-02 13:30:00,71.11,71.14,70.99,71.06,10500.0,61.8103,61.8363,61.706,61.7668,10500.0
2014-10-02 14:00:00,71.02,71.26,70.98,71.24,25200.0,61.732,61.9407,61.6973,61.9233,25200.0
2014-10-02 14:30:00,71.24,71.44,71.14,71.38,14000.0,61.9233,62.0971,61.8363,62.045,14000.0
2014-10-02 15:00:00,71.37,71.48,71.31,71.35,25000.0,62.0363,62.1319,61.9841,62.0189,25000.0
2014-10-02 15:30:00,71.34,71.34,71.14,71.17,49300.0,62.0102,62.0102,61.8363,61.8624,49300.0
2014-10-03 09:30:00,71.63,72.05,71.37,71.64,16800.0,62.2623,62.6273,62.0363,62.271,16800.0
2014-10-03 10:00:00,71.64,71.91,71.51,71.67,9300.0,62.271,62.5056,62.158,62.297,9300.0
2014-10-03 10:30:00,71.65,71.75,71.46,71.75,12000.0,62.2797,62.3666,62.1145,62.3666,12000.0
2014-10-03 11:00:00,71.74,71.93,71.61,71.7,15700.0,62.3579,62.523,62.2449,62.3231,15700.0
2014-10-03 11:30:00,71.72,71.75,71.61,71.73,12800.0,62.3405,62.3666,62.2449,62.3492,12800.0
2014-10-03 12:00:00,71.77,71.83,71.68,71.82,7200.0,62.384,62.4361,62.3057,62.4274,7200.0
2014-10-03 12:30:00,71.85,71.93,71.83,71.83,8400.0,62.4535,62.523,62.4361,62.4361,8400.0
2014-10-03 13:00:00,71.81,71.81,71.61,71.68,6600.0,62.4187,62.4187,62.2449,62.3057,6600.0
2014-10-03 13:30:00,71.67,71.76,71.64,71.76,11700.0,62.297,62.3753,62.271,62.3753,11700.0
2014-10-03 14:00:00,71.76,71.84,71.76,71.79,9200.0,62.3753,62.4448,62.3753,62.4013,9200.0
2014-10-03 14:30:00,71.77,71.82,71.7,71.82,13700.0,62.384,62.4274,62.3231,62.4274,13700.0
2014-10-03 15:00:00,71.8,71.83,71.72,71.76,11100.0,62.41,62.4361,62.3405,62.3753,11100.0
2014-10-03 15:30:00,71.76,71.93,71.73,71.84,88400.0,62.3753,62.523,62.3492,62.4448,88400.0
2014-10-06 09:30:00,72.17,72.53,71.78,72.34,18700.0,62.7316,63.0446,62.3926,62.8794,18700.0
2014-10-06 10:00:00,72.32,72.36,72.01,72.22,25300.0,62.862,62.8968,62.5926,62.7751,25300.0
2014-10-06 10:30:00,72.22,72.36,72.12,72.17,10700.0,62.7751,62.8968,62.6882,62.7316,10700.0
2014-10-06 11:00:00,72.11,72.23,72.09,72.14,15300.0,62.6795,62.7838,62.6621,62.7056,15300.0
2014-10-06 11:30:00,72.14,72.24,72.01,72.1,35300.0,62.7056,62.7925,62.5926,62.6708,35300.0
2014-10-06 12:00:00,72.1,72.39,72.1,72.28,21800.0,62.6708,62.9229,62.6708,62.8273,21800.0
2014-10-06 12:30:00,72.27,72.29,72.03,72.13,11800.0,62.8186,62.836,62.61,62.6969,11800.0
2014-10-06 13:00:00,72.07,72.31,71.99,72.26,8800.0,62.6447,62.8533,62.5752,62.8099,8800.0
2014-10-06 13:30:00,72.32,72.35,72.2,72.24,13400.0,62.862,62.8881,62.7577,62.7925,13400.0
2014-10-06 14:00:00,72.24,72.35,72.15,72.29,15100.0,62.7925,62.8881,62.7143,62.836,15100.0
2014-10-06 14:30:00,72.31,72.33,72.23,72.26,10800.0,62.8533,62.8707,62.7838,62.8099,10800.0
2014-10-06 15:00:00,72.25,72.27,72.12,72.18,29100.0,62.8012,62.8186,62.6882,62.7403,29100.0
2014-10-06 15:30:00,72.16,72.21,71.88,71.91,67400.0,62.723,62.7664,62.4796,62.5056,67400.0
2014-10-07 09:30:00,71.5,71.59,70.78,71.16,21100.0,62.1493,62.2275,61.5234,61.8537,21100.0
2014-10-07 10:00:00,71.16,71.24,70.91,71.04,40200.0,61.8537,61.9233,61.6364,61.7494,40200.0
2014-10-07 10:30:00,71.07,71.23,71.02,71.07,21700.0,61.7755,61.9146,61.732,61.7755,21700.0
2014-10-07 11:00:00,71.03,71.18,70.94,71.05,18700.0,61.7407,61.8711,61.6625,61.7581,18700.0
2014-10-07 11:30:00,71.04,71.2,70.93,71.15,34800.0,61.7494,61.8885,61.6538,61.845,34800.0
2014-10-07 12:00:00,71.16,71.34,71.16,71.25,31900.0,61.8537,62.0102,61.8537,61.932,31900.0
2014-10-07 12:30:00,71.27,71.27,71.04,71.14,7400.0,61.9493,61.9493,61.7494,61.8363,7400.0
2014-10-07 13:00:00,71.14,71.16,71.01,71.08,9700.0,61.8363,61.8537,61.7233,61.7842,9700.0
2014-10-07 13:30:00,71.11,71.11,70.93,70.95,16900.0,61.8103,61.8103,61.6538,61.6712,16900.0
2014-10-07 14:00:00,70.95,70.98,70.65,70.65,12000.0,61.6712,61.6973,61.4104,61.4104,12000.0
2014-10-07 14:30:00,70.65,70.74,70.57,70.57,13200.0,61.4104,61.4887,61.3409,61.3409,13200.0
2014-10-07 15:00:00,70.55,70.64,70.31,70.4,23200.0,61.3235,61.4017,61.1149,61.1931,23200.0
2014-10-07 15:30:00,70.41,70.49,70.1,70.1,59800.0,61.2018,61.2714,60.9324,60.9324,59800.0
2014-10-08 09:30:00,70.07,70.5,69.81,69.82,29400.0,60.9063,61.28,60.6803,60.689,29400.0
2014-10-08 10:00:00,69.89,70.05,69.69,69.87,17800.0,60.7498,60.8889,60.576,60.7324,17800.0
2014-10-08 10:30:00,69.89,69.96,69.45,69.47,22400.0,60.7498,60.8107,60.3674,60.3847,22400.0
2014-10-08 11:00:00,69.5,69.67,69.35,69.67,19200.0,60.4108,60.5586,60.2804,60.5586,19200.0
2014-10-08 11:30:00,69.66,69.68,69.45,69.6,12800.0,60.5499,60.5673,60.3674,60.4977,12800.0
2014-10-08 12:00:00,69.65,69.8,69.61,69.69,17300.0,60.5412,60.6716,60.5064,60.576,17300.0
2014-10-08 12:30:00,69.64,69.76,69.59,69.66,11800.0,60.5325,60.6368,60.4891,60.5499,11800.0
2014-10-08 13:00:00,69.7,69.77,69.51,69.55,13600.0,60.5847,60.6455,60.4195,60.4543,13600.0
2014-10-08 13:30:00,69.58,69.84,69.56,69.79,22100.0,60.4804,60.7064,60.463,60.6629,22100.0
2014-10-08 14:00:00,69.8,70.56,69.79,70.55,49200.0,60.6716,61.3322,60.6629,61.3235,49200.0
2014-10-08 14:30:00,70.59,70.84,70.58,70.61,28100.0,61.3583,61.5756,61.3496,61.3757,28100.0
2014-10-08 15:00:00,70.66,70.96,70.66,70.94,16900.0,61.4191,61.6799,61.4191,61.6625,16900.0
2014-10-08 15:30:00,70.93,71.02,70.88,71.02,47800.0,61.6538,61.732,61.6104,61.732,47800.0
2014-10-09 09:30:00,70.73,70.96,69.88,69.95,20700.0,61.48,61.6799,60.7411,60.802,20700.0
2014-10-09 10:00:00,70.06,70.32,69.99,70.19,15800.0,60.8976,61.1236,60.8367,61.0106,15800.0
2014-10-09 10:30:00,70.13,70.15,69.83,70.14,11600.0,60.9584,60.9758,60.6977,60.9671,11600.0
2014-10-09 11:00:00,70.15,70.25,69.94,70.03,13700.0,60.9758,61.0627,60.7933,60.8715,13700.0
2014-10-09 11:30:00,70.0,70.04,69.32,69.43,12400.0,60.8454,60.8802,60.2544,60.35,12400.0
2014-10-09 12:00:00,69.43,69.49,69.11,69.19,11800.0,60.35,60.4021,60.0718,60.1414,11800.0
2014-10-09 12:30:00,69.12,69.44,69.12,69.41,9100.0,60.0805,60.3587,60.0805,60.3326,9100.0
2014-10-09 13:00:00,69.41,69.51,69.1,69.37,10200.0,60.3326,60.4195,60.0631,60.2978,10200.0
2014-10-09 13:30:00,69.36,69.61,69.25,69.36,14800.0,60.2891,60.5064,60.1935,60.2891,14800.0
2014-10-09 14:00:00,69.32,69.32,69.09,69.12,14700.0,60.2544,60.2544,60.0544,60.0805,14700.0
2014-10-09 14:30:00,69.09,69.12,68.85,68.85,35100.0,60.0544,60.0805,59.8458,59.8458,35100.0
2014-10-09 15:00:00,68.85,68.97,68.66,68.86,19800.0,59.8458,59.9501,59.6807,59.8545,19800.0
2014-10-09 15:30:00,68.91,69.09,68.69,68.72,64500.0,59.898,60.0544,59.7068,59.7328,64500.0
2014-10-10 09:30:00,68.55,68.95,68.07,68.65,46100.0,59.5851,59.9328,59.1678,59.672,46100.0
2014-10-10 10:00:00,68.58,68.7,67.85,67.88,25500.0,59.6111,59.7154,58.9766,59.0027,25500.0
2014-10-10 10:30:00,67.83,68.06,67.66,67.95,25500.0,58.9592,59.1591,58.8115,59.0635,25500.0
2014-10-10 11:00:00,68.04,68.35,67.98,68.26,48700.0,59.1418,59.4112,59.0896,59.333,48700.0
2014-10-10 11:30:00,68.24,68.75,68.23,68.64,47400.0,59.3156,59.7589,59.3069,59.6633,47400.0
2014-10-10 12:00:00,68.66,69.1,68.66,68.99,25100.0,59.6807,60.0631,59.6807,59.9675,25100.0
2014-10-10 12:30:00,68.91,69.22,68.82,68.82,21000.0,59.898,60.1674,59.8198,59.8198,21000.0
2014-10-10 13:00:00,68.86,68.93,68.6,68.66,48100.0,59.8545,59.9154,59.6285,59.6807,48100.0
2014-10-10 13:30:00,68.7,68.75,68.54,68.59,36100.0,59.7154,59.7589,59.5764,59.6198,36100.0
2014-10-10 14:00:00,68.61,68.72,68.42,68.51,27800.0,59.6372,59.7328,59.4721,59.5503,27800.0
2014-10-10 14:30:00,68.5,68.55,68.36,68.44,47500.0,59.5416,59.5851,59.4199,59.4895,47500.0
2014-10-10 15:00:00,68.44,68.52,68.26,68.32,63700.0,59.4895,59.559,59.333,59.3851,63700.0
2014-10-10 15:30:00,68.32,68.34,67.76,67.78,118300.0,59.3851,59.4025,58.8984,58.9158,118300.0
2014-10-13 09:30:00,67.92,68.38,66.93,67.32,43400.0,59.0375,59.4373,58.1769,58.5159,43400.0
2014-10-13 10:00:00,67.41,67.76,67.39,67.45,32000.0,58.5942,58.8984,58.5768,58.6289,32000.0
2014-10-13 10:30:00,67.46,67.7,67.27,67.66,28800.0,58.6376,58.8462,58.4725,58.8115,28800.0
2014-10-13 11:00:00,67.62,68.0,67.62,67.73,57300.0,58.7767,59.107,58.7767,58.8723,57300.0
2014-10-13 11:30:00,67.75,68.09,67.68,67.98,33800.0,58.8897,59.1852,58.8288,59.0896,33800.0
2014-10-13 12:00:00,67.95,68.06,67.74,68.04,28200.0,59.0635,59.1591,58.881,59.1418,28200.0
2014-10-13 12:30:00,68.08,68.17,67.86,67.86,13800.0,59.1765,59.2548,58.9853,58.9853,13800.0
2014-10-13 13:00:00,67.89,68.01,67.72,67.8,23600.0,59.0114,59.1157,58.8636,58.9332,23600.0
2014-10-13 13:30:00,67.85,67.85,67.4,67.51,21300.0,58.9766,58.9766,58.5855,58.6811,21300.0
2014-10-13 14:00:00,67.53,67.58,67.31,67.42,27400.0,58.6985,58.7419,58.5072,58.6028,27400.0
2014-10-13 14:30:00,67.42,67.43,67.24,67.31,34400.0,58.6028,58.6115,58.4464,58.5072,34400.0
2014-10-13 15:00:00,67.33,67.39,67.08,67.09,29900.0,58.5246,58.5768,58.3073,58.316,29900.0
2014-10-13 15:30:00,67.09,67.09,66.38,66.42,80100.0,58.316,58.316,57.6989,57.7336,80100.0
2014-10-14 09:30:00,66.65,67.45,66.35,67.13,41200.0,58.1719,58.8702,57.9101,58.5909,41200.0
2014-10-14 10:00:00,67.09,67.47,67.02,67.24,46400.0,58.556,58.8876,58.4949,58.6869,46400.0
2014-10-14 10:30:00,67.27,67.8,67.12,67.66,42400.0,58.7131,59.1756,58.5821,59.0534,42400.0
2014-10-14 11:00:00,67.65,68.37,67.61,68.28,62000.0,59.0447,59.6731,59.0098,59.5946,62000.0
2014-10-14 11:30:00,68.28,68.81,68.27,68.51,31800.0,59.5946,60.0572,59.5859,59.7953,31800.0
2014-10-14 12:00:00,68.56,68.81,68.44,68.51,19900.0,59.839,60.0572,59.7342,59.7953,19900.0
2014-10-14 12:30:00,68.48,68.52,68.22,68.41,25800.0,59.7691,59.8041,59.5422,59.708,25800.0
2014-10-14 13:00:00,68.44,68.59,68.3,68.41,40200.0,59.7342,59.8651,59.612,59.708,40200.0
2014-10-14 13:30:00,68.4,68.54,68.32,68.47,48300.0,59.6993,59.8215,59.6295,59.7604,48300.0
2014-10-14 14:00:00,68.52,68.64,68.35,68.41,35600.0,59.8041,59.9088,59.6557,59.708,35600.0
2014-10-14 14:30:00,68.41,68.51,68.16,68.23,63300.0,59.708,59.7953,59.4898,59.5509,63300.0
2014-10-14 15:00:00,68.26,68.33,67.84,68.08,63800.0,59.5771,59.6382,59.2106,59.42,63800.0
2014-10-14 15:30:00,68.09,68.27,67.89,68.03,113200.0,59.4288,59.5859,59.2542,59.3764,113200.0
2014-10-15 09:30:00,67.17,67.34,66.47,67.33,35500.0,58.6258,58.7742,58.0148,58.7654,35500.0
2014-10-15 10:00:00,67.35,67.76,67.31,67.51,27100.0,58.7829,59.1407,58.748,58.9225,27100.0
2014-10-15 10:30:00,67.53,67.56,66.74,66.92,36700.0,58.94,58.9662,58.2505,58.4076,36700.0
2014-10-15 11:00:00,66.91,67.13,66.63,66.71,29100.0,58.3988,58.5909,58.1545,58.2243,29100.0
2014-10-15 11:30:00,66.71,66.94,66.42,66.58,35800.0,58.2243,58.425,57.9712,58.1108,35800.0
2014-10-15 12:00:00,66.61,66.75,66.31,66.5,26600.0,58.137,58.2592,57.8752,58.041,26600.0
2014-10-15 12:30:00,66.51,66.59,66.16,66.23,26600.0,58.0497,58.1196,57.7443,57.8053,26600.0
2014-10-15 13:00:00,66.28,66.48,65.91,66.06,75500.0,57.849,58.0235,57.5261,57.657,75500.0
2014-10-15 13:30:00,66.1,66.54,65.96,66.38,33000.0,57.6919,58.0759,57.5697,57.9363,33000.0
2014-10-15 14:00:00,66.35,66.8,66.24,66.51,43700.0,57.9101,58.3028,57.8141,58.0497,43700.0
2014-10-15 14:30:00,66.55,66.97,66.51,66.91,37000.0,58.0846,58.4512,58.0497,58.3988,37000.0
2014-10-15 15:00:00,66.92,67.61,66.87,67.55,54200.0,58.4076,59.0098,58.3639,58.9574,54200.0
2014-10-15 15:30:00,67.58,68.09,67.28,67.48,139900.0,58.9836,59.4288,58.7218,58.8963,139900.0
2014-10-16 09:30:00,66.24,67.38,66.02,67.14,26100.0,57.8141,58.8091,57.6221,58.5996,26100.0
2014-10-16 10:00:00,67.12,67.49,66.57,67.05,33800.0,58.5821,58.9051,58.1021,58.521,33800.0
2014-10-16 10:30:00,67.03,68.04,66.99,67.82,23700.0,58.5036,59.3851,58.4687,59.1931,23700.0
2014-10-16 11:00:00,67.8,68.07,67.49,68.05,15500.0,59.1756,59.4113,58.9051,59.3938,15500.0
2014-10-16 11:30:00,68.11,68.19,67.61,67.72,19900.0,59.4462,59.516,59.0098,59.1058,19900.0
2014-10-16 12:00:00,67.7,68.0,67.67,67.74,22400.0,59.0884,59.3502,59.0622,59.1233,22400.0
2014-10-16 12:30:00,67.8,68.31,67.76,68.26,28400.0,59.1756,59.6208,59.1407,59.5771,28400.0
2014-10-16 13:00:00,68.27,68.6,68.25,68.48,34200.0,59.5859,59.8739,59.5684,59.7691,34200.0
2014-10-16 13:30:00,68.43,68.8,68.4,68.54,22800.0,59.7255,60.0484,59.6993,59.8215,22800.0
2014-10-16 14:00:00,68.58,68.94,68.56,68.82,30100.0,59.8564,60.1706,59.839,60.0659,30100.0
2014-10-16 14:30:00,68.89,68.93,68.52,68.58,27400.0,60.127,60.1619,59.8041,59.8564,27400.0
2014-10-16 15:00:00,68.6,68.99,68.44,68.99,34200.0,59.8739,60.2143,59.7342,60.2143,34200.0
2014-10-16 15:30:00,68.98,69.13,68.73,68.93,87700.0,60.2055,60.3365,59.9873,60.1619,87700.0
2014-10-17 09:30:00,69.7,69.99,69.3,69.88,24700.0,60.834,61.0871,60.4848,60.9911,24700.0
2014-10-17 10:00:00,69.92,70.23,69.59,70.21,36700.0,61.026,61.2965,60.7379,61.2791,36700.0
2014-10-17 10:30:00,70.17,70.23,69.88,69.88,29900.0,61.2442,61.2965,60.9911,60.9911,29900.0
2014-10-17 11:00:00,69.86,70.17,69.86,70.02,13400.0,60.9736,61.2442,60.9736,61.1132,13400.0
2014-10-17 11:30:00,69.95,70.2,69.89,69.94,22900.0,61.0522,61.2704,60.9998,61.0434,22900.0
2014-10-17 12:00:00,70.0,70.09,69.83,69.95,14600.0,61.0958,61.1743,60.9474,61.0522,14600.0
2014-10-17 12:30:00,69.94,69.97,69.66,69.81,14800.0,61.0434,61.0696,60.799,60.93,14800.0
2014-10-17 13:00:00,69.83,69.9,69.63,69.65,13100.0,60.9474,61.0085,60.7729,60.7903,13100.0
2014-10-17 13:30:00,69.65,69.72,69.58,69.66,12900.0,60.7903,60.8514,60.7292,60.799,12900.0
2014-10-17 14:00:00,69.62,69.66,69.46,69.56,19700.0,60.7641,60.799,60.6245,60.7118,19700.0
2014-10-17 14:30:00,69.6,69.71,69.51,69.62,13600.0,60.7467,60.8427,60.6681,60.7641,13600.0
2014-10-17 15:00:00,69.6,69.8,69.43,69.74,24100.0,60.7467,60.9212,60.5983,60.8689,24100.0
2014-10-17 15:30:00,69.77,69.94,69.72,69.81,43100.0,60.895,61.0434,60.8514,60.93,43100.0
2014-10-20 09:30:00,69.37,70.53,69.37,70.08,42100.0,60.5459,61.5584,60.5459,61.1656,42100.0
2014-10-20 10:00:00,70.09,70.16,69.67,69.79,23100.0,61.1743,61.2354,60.8078,60.9125,23100.0
2014-10-20 10:30:00,69.8,70.06,69.78,69.92,29300.0,60.9212,61.1482,60.9038,61.026,29300.0
2014-10-20 11:00:00,69.87,70.08,69.78,69.78,20100.0,60.9823,61.1656,60.9038,60.9038,20100.0
2014-10-20 11:30:00,69.77,70.02,69.6,70.0,22500.0,60.895,61.1132,60.7467,61.0958,22500.0
2014-10-20 12:00:00,69.92,70.02,69.83,69.85,14800.0,61.026,61.1132,60.9474,60.9649,14800.0
2014-10-20 12:30:00,69.85,69.94,69.67,69.71,25900.0,60.9649,61.0434,60.8078,60.8427,25900.0
2014-10-20 13:00:00,69.75,69.97,69.65,69.94,14900.0,60.8776,61.0696,60.7903,61.0434,14900.0
2014-10-20 13:30:00,69.91,70.0,69.78,69.94,17900.0,61.0172,61.0958,60.9038,61.0434,17900.0
2014-10-20 14:00:00,69.92,70.19,69.92,70.1,32800.0,61.026,61.2616,61.026,61.1831,32800.0
2014-10-20 14:30:00,70.1,70.32,70.07,70.27,43400.0,61.1831,61.3751,61.1569,61.3314,43400.0
2014-10-20 15:00:00,70.31,70.37,70.1,70.14,43900.0,61.3664,61.4187,61.1831,61.218,43900.0
2014-10-20 15:30:00,70.15,70.38,70.14,70.35,72800.0,61.2267,61.4275,61.218,61.4013,72800.0
2014-10-21 09:30:00,71.0,73.21,71.0,72.68,88700.0,61.9686,63.8975,61.9686,63.4349,88700.0
2014-10-21 10:00:00,72.74,72.86,72.17,72.71,73200.0,63.4873,63.592,62.9898,63.4611,73200.0
2014-10-21 10:30:00,72.69,73.21,72.38,73.16,39700.0,63.4436,63.8975,63.173,63.8538,39700.0
2014-10-21 11:00:00,73.15,73.48,73.14,73.38,32100.0,63.8451,64.1331,63.8364,64.0458,32100.0
2014-10-21 11:30:00,73.39,73.39,72.86,73.03,43900.0,64.0546,64.0546,63.592,63.7404,43900.0
2014-10-21 12:00:00,73.03,73.1,72.6,72.81,29900.0,63.7404,63.8015,63.3651,63.5484,29900.0
2014-10-21 12:30:00,72.85,72.87,72.44,72.53,31700.0,63.5833,63.6007,63.2254,63.304,31700.0
2014-10-21 13:00:00,72.49,72.54,72.27,72.44,37900.0,63.2691,63.3127,63.077,63.2254,37900.0
2014-10-21 13:30:00,72.45,72.68,72.45,72.57,41100.0,63.2341,63.4349,63.2341,63.3389,41100.0
2014-10-21 14:00:00,72.56,72.64,72.38,72.6,26700.0,63.3302,63.4,63.173,63.3651,26700.0
2014-10-21 14:30:00,72.59,72.69,72.5,72.62,35700.0,63.3563,63.4436,63.2778,63.3825,35700.0
2014-10-21 15:00:00,72.61,73.12,72.58,73.09,38200.0,63.3738,63.8189,63.3476,63.7927,38200.0
2014-10-21 15:30:00,73.07,73.23,72.93,73.12,106400.0,63.7753,63.9149,63.6531,63.8189,106400.0
2014-10-22 09:30:00,73.0,73.57,72.62,73.04,28500.0,63.7142,64.2117,63.3825,63.7491,28500.0
2014-10-22 10:00:00,73.01,73.3,72.72,73.25,22700.0,63.7229,63.976,63.4698,63.9324,22700.0
2014-10-22 10:30:00,73.15,73.22,72.86,73.11,16700.0,63.8451,63.9062,63.592,63.8102,16700.0
2014-10-22 11:00:00,73.12,73.29,73.05,73.09,14800.0,63.8189,63.9673,63.7578,63.7927,14800.0
2014-10-22 11:30:00,73.1,73.18,73.02,73.03,26600.0,63.8015,63.8713,63.7316,63.7404,26600.0
2014-10-22 12:00:00,73.04,73.06,72.69,72.8,15400.0,63.7491,63.7666,63.4436,63.5396,15400.0
2014-10-22 12:30:00,72.75,72.8,72.46,72.62,14100.0,63.496,63.5396,63.2429,63.3825,14100.0
2014-10-22 13:00:00,72.62,72.73,72.45,72.45,8400.0,63.3825,63.4785,63.2341,63.2341,8400.0
2014-10-22 13:30:00,72.42,72.51,72.23,72.23,15500.0,63.208,63.2865,63.0421,63.0421,15500.0
2014-10-22 14:00:00,72.22,72.26,72.07,72.16,14400.0,63.0334,63.0683,62.9025,62.981,14400.0
2014-10-22 14:30:00,72.07,72.2,71.94,72.2,14700.0,62.9025,63.0159,62.789,63.0159,14700.0
2014-10-22 15:00:00,72.21,72.22,72.01,72.02,18900.0,63.0247,63.0334,62.8501,62.8588,18900.0
2014-10-22 15:30:00,72.0,72.0,71.67,71.69,64400.0,62.8414,62.8414,62.5534,62.5708,64400.0
2014-10-23 09:30:00,72.74,72.97,72.46,72.5,36700.0,63.4873,63.688,63.2429,63.2778,36700.0
2014-10-23 10:00:00,72.63,73.3,72.63,73.06,10100.0,63.3912,63.976,63.3912,63.7666,10100.0
2014-10-23 10:30:00,73.08,73.48,73.06,73.44,7100.0,63.784,64.1331,63.7666,64.0982,7100.0
2014-10-23 11:00:00,73.47,73.55,73.2,73.27,22400.0,64.1244,64.1942,63.8887,63.9498,22400.0
2014-10-23 11:30:00,73.3,73.32,73.07,73.23,10000.0,63.976,63.9935,63.7753,63.9149,10000.0
2014-10-23 12:00:00,73.2,73.31,73.19,73.3,22000.0,63.8887,63.9848,63.88,63.976,22000.0
2014-10-23 12:30:00,73.32,73.35,73.2,73.26,42300.0,63.9935,64.0197,63.8887,63.9411,42300.0
2014-10-23 13:00:00,73.31,73.41,73.24,73.41,8700.0,63.9848,64.072,63.9237,64.072,8700.0
2014-10-23 13:30:00,73.4,73.59,73.4,73.54,15300.0,64.0633,64.2291,64.0633,64.1855,15300.0
2014-10-23 14:00:00,73.55,73.7,73.53,73.63,40100.0,64.1942,64.3251,64.1768,64.264,40100.0
2014-10-23 14:30:00,73.62,73.67,73.28,73.42,27000.0,64.2553,64.299,63.9586,64.0808,27000.0
2014-10-23 15:00:00,73.4,73.4,73.11,73.19,18800.0,64.0633,64.0633,63.8102,63.88,18800.0
2014-10-23 15:30:00,73.21,73.37,73.14,73.27,40300.0,63.8975,64.0371,63.8364,63.9498,40300.0
2014-10-24 09:30:00,73.14,73.14,72.58,72.6,19200.0,63.8364,63.8364,63.3476,63.3651,19200.0
2014-10-24 10:00:00,72.67,72.97,72.28,72.82,13900.0,63.4262,63.688,63.0858,63.5571,13900.0
2014-10-24 10:30:00,72.85,73.0,72.6,72.77,16500.0,63.5833,63.7142,63.3651,63.5134,16500.0
2014-10-24 11:00:00,72.8,72.87,72.62,72.77,20400.0,63.5396,63.6007,63.3825,63.5134,20400.0
2014-10-24 11:30:00,72.8,72.97,72.78,72.81,26400.0,63.5396,63.688,63.5222,63.5484,26400.0
2014-10-24 12:00:00,72.8,72.88,72.75,72.78,36000.0,63.5396,63.6094,63.496,63.5222,36000.0
2014-10-24 12:30:00,72.8,72.84,72.67,72.68,20800.0,63.5396,63.5745,63.4262,63.4349,20800.0
2014-10-24 13:00:00,72.79,72.82,72.7,72.78,11000.0,63.5309,63.5571,63.4523,63.5222,11000.0
2014-10-24 13:30:00,72.78,72.82,72.72,72.78,29600.0,63.5222,63.5571,63.4698,63.5222,29600.0
2014-10-24 14:00:00,72.8,72.99,72.76,72.92,20100.0,63.5396,63.7055,63.5047,63.6444,20100.0
2014-10-24 14:30:00,72.98,73.08,72.91,72.98,11200.0,63.6967,63.784,63.6356,63.6967,11200.0
2014-10-24 15:00:00,72.97,73.13,72.95,73.03,20000.0,63.688,63.8276,63.6705,63.7404,20000.0
2014-10-24 15:30:00,73.05,73.06,72.88,72.9,66000.0,63.7578,63.7666,63.6094,63.6269,66000.0
2014-10-27 09:30:00,72.63,72.75,71.96,72.05,22900.0,63.3912,63.496,62.8065,62.885,22900.0
2014-10-27 10:00:00,72.06,72.42,71.91,72.3,9600.0,62.8938,63.208,62.7628,63.1032,9600.0
2014-10-27 10:30:00,72.3,72.62,72.19,72.62,36300.0,63.1032,63.3825,63.0072,63.3825,36300.0
2014-10-27 11:00:00,72.6,72.8,72.53,72.67,20600.0,63.3651,63.5396,63.304,63.4262,20600.0
2014-10-27 11:30:00,72.7,72.77,72.43,72.43,27600.0,63.4523,63.5134,63.2167,63.2167,27600.0
2014-10-27 12:00:00,72.43,72.56,72.31,72.56,41800.0,63.2167,63.3302,63.112,63.3302,41800.0
2014-10-27 12:30:00,72.51,72.61,72.46,72.51,20000.0,63.2865,63.3738,63.2429,63.2865,20000.0
2014-10-27 13:00:00,72.51,72.78,72.49,72.67,33500.0,63.2865,63.5222,63.2691,63.4262,33500.0
2014-10-27 13:30:00,72.7,72.9,72.7,72.86,39800.0,63.4523,63.6269,63.4523,63.592,39800.0
2014-10-27 14:00:00,72.88,72.97,72.78,72.84,9400.0,63.6094,63.688,63.5222,63.5745,9400.0
2014-10-27 14:30:00,72.83,72.94,72.76,72.77,14100.0,63.5658,63.6618,63.5047,63.5134,14100.0
2014-10-27 15:00:00,72.8,72.84,72.7,72.78,21100.0,63.5396,63.5745,63.4523,63.5222,21100.0
2014-10-27 15:30:00,72.78,72.97,72.74,72.89,47700.0,63.5222,63.688,63.4873,63.6182,47700.0
2014-10-28 09:30:00,73.37,74.01,72.94,73.87,19700.0,64.0371,64.5957,63.6618,64.4735,19700.0
2014-10-28 10:00:00,73.98,74.37,73.95,74.05,19900.0,64.5695,64.9099,64.5433,64.6306,19900.0
2014-10-28 10:30:00,74.05,74.07,73.8,73.89,15400.0,64.6306,64.6481,64.4124,64.491,15400.0
2014-10-28 11:00:00,73.91,73.99,73.81,73.9,20000.0,64.5084,64.5783,64.4211,64.4997,20000.0
2014-10-28 11:30:00,73.9,73.93,73.57,73.57,23200.0,64.4997,64.5259,64.2117,64.2117,23200.0
2014-10-28 12:00:00,73.58,73.66,73.55,73.62,22500.0,64.2204,64.2902,64.1942,64.2553,22500.0
2014-10-28 12:30:00,73.63,73.68,73.56,73.68,14000.0,64.264,64.3077,64.203,64.3077,14000.0
2014-10-28 13:00:00,73.7,73.78,73.65,73.73,11100.0,64.3251,64.395,64.2815,64.3513,11100.0
2014-10-28 13:30:00,73.75,73.89,73.69,73.84,14700.0,64.3688,64.491,64.3164,64.4473,14700.0
2014-10-28 14:00:00,73.84,73.95,73.78,73.86,15900.0,64.4473,64.5433,64.395,64.4648,15900.0
2014-10-28 14:30:00,73.85,74.0,73.85,73.96,20400.0,64.4561,64.587,64.4561,64.5521,20400.0
2014-10-28 15:00:00,73.96,74.28,73.96,74.24,24500.0,64.5521,64.8314,64.5521,64.7965,24500.0
2014-10-28 15:30:00,74.23,74.39,74.19,74.36,56300.0,64.7877,64.9274,64.7528,64.9012,56300.0
2014-10-29 09:30:00,74.62,74.89,74.08,74.56,12200.0,65.1281,65.3638,64.6568,65.0757,12200.0
2014-10-29 10:00:00,74.56,74.56,74.08,74.23,30500.0,65.0757,65.0757,64.6568,64.7877,30500.0
2014-10-29 10:30:00,74.31,74.32,73.87,73.96,11500.0,64.8575,64.8663,64.4735,64.5521,11500.0
2014-10-29 11:00:00,73.94,74.14,73.92,74.09,7300.0,64.5346,64.7092,64.5172,64.6655,7300.0
2014-10-29 11:30:00,74.09,74.1,73.96,74.08,4700.0,64.6655,64.6743,64.5521,64.6568,4700.0
2014-10-29 12:00:00,74.04,74.08,73.92,73.93,6700.0,64.6219,64.6568,64.5172,64.5259,6700.0
2014-10-29 12:30:00,73.91,73.97,73.78,73.82,9500.0,64.5084,64.5608,64.395,64.4299,9500.0
2014-10-29 13:00:00,73.81,73.89,73.78,73.85,8900.0,64.4211,64.491,64.395,64.4561,8900.0
2014-10-29 13:30:00,73.84,73.89,73.66,73.85,18500.0,64.4473,64.491,64.2902,64.4561,18500.0
2014-10-29 14:00:00,73.82,73.89,73.4,73.79,26300.0,64.4299,64.491,64.0633,64.4037,26300.0
2014-10-29 14:30:00,73.82,73.89,73.51,73.72,22200.0,64.4299,64.491,64.1593,64.3426,22200.0
2014-10-29 15:00:00,73.72,73.88,73.49,73.87,21500.0,64.3426,64.4822,64.1419,64.4735,21500.0
2014-10-29 15:30:00,73.85,74.2,73.84,74.13,45500.0,64.4561,64.7615,64.4473,64.7004,45500.0
2014-10-30 09:30:00,73.78,73.91,73.31,73.31,20800.0,64.395,64.5084,63.9848,63.9848,20800.0
2014-10-30 10:00:00,73.3,73.83,73.18,73.79,11300.0,63.976,64.4386,63.8713,64.4037,11300.0
2014-10-30 10:30:00,73.82,73.84,73.6,73.75,8400.0,64.4299,64.4473,64.2379,64.3688,8400.0
2014-10-30 11:00:00,73.77,73.86,73.65,73.74,9700.0,64.3862,64.4648,64.2815,64.3601,9700.0
2014-10-30 11:30:00,73.71,73.86,73.64,73.86,14100.0,64.3339,64.4648,64.2728,64.4648,14100.0
2014-10-30 12:00:00,73.87,73.94,73.79,73.84,14100.0,64.4735,64.5346,64.4037,64.4473,14100.0
2014-10-30 12:30:00,73.85,73.92,73.72,73.77,16900.0,64.4561,64.5172,64.3426,64.3862,16900.0
2014-10-30 13:00:00,73.77,73.99,73.72,73.96,12300.0,64.3862,64.5783,64.3426,64.5521,12300.0
2014-10-30 13:30:00,73.96,74.2,73.87,74.15,7800.0,64.5521,64.7615,64.4735,64.7179,7800.0
2014-10-30 14:00:00,74.14,74.33,74.14,74.16,8600.0,64.7092,64.875,64.7092,64.7266,8600.0
2014-10-30 14:30:00,74.18,74.2,73.8,73.83,15900.0,64.7441,64.7615,64.4124,64.4386,15900.0
2014-10-30 15:00:00,73.84,73.95,73.68,73.7,17000.0,64.4473,64.5433,64.3077,64.3251,17000.0
2014-10-30 15:30:00,73.73,73.95,73.7,73.87,76600.0,64.3513,64.5433,64.3251,64.4735,76600.0
2014-10-31 09:30:00,74.98,74.98,74.36,74.59,19800.0,65.4423,65.4423,64.9012,65.1019,19800.0
2014-10-31 10:00:00,74.67,75.01,74.51,74.91,7500.0,65.1718,65.4685,65.0321,65.3812,7500.0
2014-10-31 10:30:00,74.95,75.08,74.79,74.97,19900.0,65.4161,65.5296,65.2765,65.4336,19900.0
2014-10-31 11:00:00,74.94,75.01,74.68,74.79,28500.0,65.4074,65.4685,65.1805,65.2765,28500.0
2014-10-31 11:30:00,74.77,74.79,74.47,74.48,20000.0,65.259,65.2765,64.9972,65.0059,20000.0
2014-10-31 12:00:00,74.52,74.53,74.4,74.43,12900.0,65.0408,65.0496,64.9361,64.9623,12900.0
2014-10-31 12:30:00,74.45,74.71,74.38,74.71,14100.0,64.9797,65.2067,64.9186,65.2067,14100.0
2014-10-31 13:00:00,74.73,74.84,74.73,74.81,7500.0,65.2241,65.3201,65.2241,65.2939,7500.0
2014-10-31 13:30:00,74.83,74.83,74.7,74.73,7900.0,65.3114,65.3114,65.1979,65.2241,7900.0
2014-10-31 14:00:00,74.73,74.82,74.67,74.67,12300.0,65.2241,65.3027,65.1718,65.1718,12300.0
2014-10-31 14:30:00,74.69,74.78,74.66,74.77,9800.0,65.1892,65.2678,65.163,65.259,9800.0
2014-10-31 15:00:00,74.76,74.84,74.7,74.82,17800.0,65.2503,65.3201,65.1979,65.3027,17800.0
2014-10-31 15:30:00,74.81,74.97,74.77,74.93,56300.0,65.2939,65.4336,65.259,65.3987,56300.0
2014-11-03 09:30:00,75.24,75.24,74.31,74.92,26300.0,65.6692,65.6692,64.8575,65.39,26300.0
2014-11-03 10:00:00,74.99,75.1,74.71,74.71,39700.0,65.451,65.5471,65.2067,65.2067,39700.0
2014-11-03 10:30:00,74.75,74.76,74.42,74.59,28800.0,65.2416,65.2503,64.9536,65.1019,28800.0
2014-11-03 11:00:00,74.61,74.74,74.56,74.66,15300.0,65.1194,65.2329,65.0757,65.163,15300.0
2014-11-03 11:30:00,74.74,74.87,74.71,74.86,12100.0,65.2329,65.3463,65.2067,65.3376,12100.0
2014-11-03 12:00:00,74.86,74.9,74.78,74.89,12500.0,65.3376,65.3725,65.2678,65.3638,12500.0
2014-11-03 12:30:00,74.9,75.25,74.88,75.22,12400.0,65.3725,65.678,65.355,65.6518,12400.0
2014-11-03 13:00:00,75.2,75.33,75.09,75.33,10300.0,65.6343,65.7478,65.5383,65.7478,10300.0
2014-11-03 13:30:00,75.33,75.37,75.28,75.32,11700.0,65.7478,65.7827,65.7042,65.7391,11700.0
2014-11-03 14:00:00,75.31,75.33,74.97,74.98,13200.0,65.7303,65.7478,65.4336,65.4423,13200.0
2014-11-03 14:30:00,74.95,74.97,74.77,74.9,17900.0,65.4161,65.4336,65.259,65.3725,17900.0
2014-11-03 15:00:00,74.88,74.91,74.65,74.66,27600.0,65.355,65.3812,65.1543,65.163,27600.0
2014-11-03 15:30:00,74.7,74.9,74.64,74.84,42100.0,65.1979,65.3725,65.1456,65.3201,42100.0
2014-11-04 09:30:00,74.57,74.6,74.26,74.38,15100.0,65.0845,65.1107,64.8139,64.9186,15100.0
2014-11-04 10:00:00,74.34,74.44,74.1,74.1,31400.0,64.8837,64.971,64.6743,64.6743,31400.0
2014-11-04 10:30:00,74.14,74.17,73.93,74.06,9300.0,64.7092,64.7354,64.5259,64.6393,9300.0
2014-11-04 11:00:00,74.06,74.26,73.94,74.21,24900.0,64.6393,64.8139,64.5346,64.7703,24900.0
2014-11-04 11:30:00,74.18,74.21,74.09,74.16,17800.0,64.7441,64.7703,64.6655,64.7266,17800.0
2014-11-04 12:00:00,74.15,74.29,74.08,74.11,19200.0,64.7179,64.8401,64.6568,64.683,19200.0
2014-11-04 12:30:00,74.12,74.14,74.04,74.05,10200.0,64.6917,64.7092,64.6219,64.6306,10200.0
2014-11-04 13:00:00,74.06,74.06,73.75,73.9,21700.0,64.6393,64.6393,64.3688,64.4997,21700.0
2014-11-04 13:30:00,73.88,74.12,73.85,74.09,21400.0,64.4822,64.6917,64.4561,64.6655,21400.0
2014-11-04 14:00:00,74.13,74.18,74.09,74.13,24100.0,64.7004,64.7441,64.6655,64.7004,24100.0
2014-11-04 14:30:00,74.11,74.11,73.92,74.04,15600.0,64.683,64.683,64.5172,64.6219,15600.0
2014-11-04 15:00:00,74.02,74.08,73.94,73.98,13100.0,64.6044,64.6568,64.5346,64.5695,13100.0
2014-11-04 15:30:00,73.99,74.08,73.92,74.01,37500.0,64.5783,64.6568,64.5172,64.5957,37500.0
2014-11-05 09:30:00,74.48,74.89,74.09,74.33,15400.0,65.0059,65.3638,64.6655,64.875,15400.0
2014-11-05 10:00:00,74.29,74.69,74.18,74.55,38400.0,64.8401,65.1892,64.7441,65.067,38400.0
2014-11-05 10:30:00,74.53,74.56,74.06,74.22,37100.0,65.0496,65.0757,64.6393,64.779,37100.0
2014-11-05 11:00:00,74.26,74.44,74.22,74.41,18800.0,64.8139,64.971,64.779,64.9448,18800.0
2014-11-05 11:30:00,74.44,74.44,74.24,74.4,11000.0,64.971,64.971,64.7965,64.9361,11000.0
2014-11-05 12:00:00,74.4,74.44,74.34,74.35,9100.0,64.9361,64.971,64.8837,64.8925,9100.0
2014-11-05 12:30:00,74.36,74.39,74.27,74.31,6600.0,64.9012,64.9274,64.8226,64.8575,6600.0
2014-11-05 13:00:00,74.31,74.4,74.26,74.33,5800.0,64.8575,64.9361,64.8139,64.875,5800.0
2014-11-05 13:30:00,74.35,74.35,74.07,74.19,7200.0,64.8925,64.8925,64.6481,64.7528,7200.0
2014-11-05 14:00:00,74.16,74.33,74.13,74.33,8100.0,64.7266,64.875,64.7004,64.875,8100.0
2014-11-05 14:30:00,74.3,74.4,74.27,74.36,9300.0,64.8488,64.9361,64.8226,64.9012,9300.0
2014-11-05 15:00:00,74.36,74.39,74.08,74.14,28600.0,64.9012,64.9274,64.6568,64.7092,28600.0
2014-11-05 15:30:00,74.12,74.37,74.09,74.35,46600.0,64.6917,64.9099,64.6655,64.8925,46600.0
2014-11-06 09:30:00,74.33,75.02,74.33,74.44,17900.0,64.875,65.4772,64.875,64.971,17900.0
2014-11-06 10:00:00,74.53,74.62,74.35,74.58,26900.0,65.0496,65.1281,64.8925,65.0932,26900.0
2014-11-06 10:30:00,74.58,74.72,74.46,74.65,18100.0,65.0932,65.2154,64.9885,65.1543,18100.0
2014-11-06 11:00:00,74.66,74.8,74.66,74.71,19500.0,65.163,65.2852,65.163,65.2067,19500.0
2014-11-06 11:30:00,74.7,74.75,74.64,74.74,16000.0,65.1979,65.2416,65.1456,65.2329,16000.0
2014-11-06 12:00:00,74.74,74.92,74.73,74.91,17900.0,65.2329,65.39,65.2241,65.3812,17900.0
2014-11-06 12:30:00,74.89,74.89,74.68,74.83,14300.0,65.3638,65.3638,65.1805,65.3114,14300.0
2014-11-06 13:00:00,74.83,74.83,74.6,74.65,16100.0,65.3114,65.3114,65.1107,65.1543,16100.0
2014-11-06 13:30:00,74.66,74.69,74.55,74.64,14100.0,65.163,65.1892,65.067,65.1456,14100.0
2014-11-06 14:00:00,74.64,74.71,74.58,74.69,11200.0,65.1456,65.2067,65.0932,65.1892,11200.0
2014-11-06 14:30:00,74.7,74.76,74.64,74.7,12600.0,65.1979,65.2503,65.1456,65.1979,12600.0
2014-11-06 15:00:00,74.7,74.72,74.52,74.52,20700.0,65.1979,65.2154,65.0408,65.0408,20700.0
2014-11-06 15:30:00,74.55,74.81,74.46,74.75,80100.0,65.067,65.2939,64.9885,65.2416,80100.0
2014-11-07 09:30:00,75.03,75.76,75.03,75.47,54400.0,65.486,66.1231,65.486,65.87,54400.0
2014-11-07 10:00:00,75.41,75.47,75.2,75.3,29200.0,65.8176,65.87,65.6343,65.7216,29200.0
2014-11-07 10:30:00,75.3,75.53,75.21,75.38,26700.0,65.7216,65.9224,65.6431,65.7914,26700.0
2014-11-07 11:00:00,75.39,75.43,75.21,75.26,19100.0,65.8002,65.8351,65.6431,65.6867,19100.0
2014-11-07 11:30:00,75.31,75.33,75.1,75.17,20300.0,65.7303,65.7478,65.5471,65.6082,20300.0
2014-11-07 12:00:00,75.19,75.27,75.08,75.22,18300.0,65.6256,65.6954,65.5296,65.6518,18300.0
2014-11-07 12:30:00,75.22,75.25,75.01,75.15,14900.0,65.6518,65.678,65.4685,65.5907,14900.0
2014-11-07 13:00:00,75.16,75.2,75.01,75.15,15300.0,65.5994,65.6343,65.4685,65.5907,15300.0
2014-11-07 13:30:00,75.14,75.2,75.05,75.15,23300.0,65.582,65.6343,65.5034,65.5907,23300.0
2014-11-07 14:00:00,75.16,75.21,75.08,75.1,16000.0,65.5994,65.6431,65.5296,65.5471,16000.0
2014-11-07 14:30:00,75.11,75.12,74.76,74.86,22900.0,65.5558,65.5645,65.2503,65.3376,22900.0
2014-11-07 15:00:00,74.85,74.96,74.68,74.68,32900.0,65.3289,65.4249,65.1805,65.1805,32900.0
2014-11-07 15:30:00,74.68,75.0,74.66,74.99,56900.0,65.1805,65.4598,65.163,65.451,56900.0
2014-11-10 09:30:00,75.0,75.48,74.64,75.45,28600.0,65.4598,65.8787,65.1456,65.8525,28600.0
2014-11-10 10:00:00,75.45,75.49,75.27,75.28,29400.0,65.8525,65.8874,65.6954,65.7042,29400.0
2014-11-10 10:30:00,75.28,75.56,75.28,75.41,30400.0,65.7042,65.9485,65.7042,65.8176,30400.0
2014-11-10 11:00:00,75.42,75.54,75.34,75.54,19700.0,65.8264,65.9311,65.7565,65.9311,19700.0
2014-11-10 11:30:00,75.56,75.6,75.33,75.33,16400.0,65.9485,65.9835,65.7478,65.7478,16400.0
2014-11-10 12:00:00,75.32,75.41,75.24,75.3,44500.0,65.7391,65.8176,65.6692,65.7216,44500.0
2014-11-10 12:30:00,75.3,75.41,75.29,75.35,20300.0,65.7216,65.8176,65.7129,65.7653,20300.0
2014-11-10 13:00:00,75.32,75.41,75.3,75.35,7800.0,65.7391,65.8176,65.7216,65.7653,7800.0
2014-11-10 13:30:00,75.37,75.38,75.27,75.34,14400.0,65.7827,65.7914,65.6954,65.7565,14400.0
2014-11-10 14:00:00,75.33,75.38,75.31,75.33,10500.0,65.7478,65.7914,65.7303,65.7478,10500.0
2014-11-10 14:30:00,75.34,75.45,75.26,75.4,18200.0,65.7565,65.8525,65.6867,65.8089,18200.0
2014-11-10 15:00:00,75.38,75.47,75.34,75.47,19100.0,65.7914,65.87,65.7565,65.87,19100.0
2014-11-10 15:30:00,75.47,75.55,75.41,75.55,49400.0,65.87,65.9398,65.8176,65.9398,49400.0
2014-11-11 09:30:00,75.59,75.8,75.12,75.8,14800.0,65.9747,66.158,65.5645,66.158,14800.0
2014-11-11 10:00:00,75.81,75.91,75.6,75.65,16900.0,66.1667,66.254,65.9835,66.0271,16900.0
2014-11-11 10:30:00,75.68,75.69,75.54,75.69,21800.0,66.0533,66.062,65.9311,66.062,21800.0
2014-11-11 11:00:00,75.7,75.82,75.67,75.78,14200.0,66.0707,66.1755,66.0446,66.1406,14200.0
2014-11-11 11:30:00,75.79,75.8,75.65,75.7,17600.0,66.1493,66.158,66.0271,66.0707,17600.0
2014-11-11 12:00:00,75.7,75.7,75.35,75.38,9300.0,66.0707,66.0707,65.7653,65.7914,9300.0
2014-11-11 12:30:00,75.39,75.45,75.35,75.44,10300.0,65.8002,65.8525,65.7653,65.8438,10300.0
2014-11-11 13:00:00,75.44,75.6,75.4,75.6,23700.0,65.8438,65.9835,65.8089,65.9835,23700.0
2014-11-11 13:30:00,75.56,75.66,75.56,75.62,17800.0,65.9485,66.0358,65.9485,66.0009,17800.0
2014-11-11 14:00:00,75.62,75.69,75.6,75.66,11800.0,66.0009,66.062,65.9835,66.0358,11800.0
2014-11-11 14:30:00,75.66,75.75,75.61,75.73,17000.0,66.0358,66.1144,65.9922,66.0969,17000.0
2014-11-11 15:00:00,75.73,75.79,75.67,75.76,14500.0,66.0969,66.1493,66.0446,66.1231,14500.0
2014-11-11 15:30:00,75.77,75.98,75.77,75.92,58500.0,66.1318,66.3151,66.1318,66.2628,58500.0
2014-11-12 09:30:00,75.35,76.11,75.14,75.88,16900.0,65.7653,66.4286,65.582,66.2278,16900.0
2014-11-12 10:00:00,75.88,76.03,75.87,75.9,8300.0,66.2278,66.3588,66.2191,66.2453,8300.0
2014-11-12 10:30:00,75.87,76.04,75.83,75.93,17500.0,66.2191,66.3675,66.1842,66.2715,17500.0
2014-11-12 11:00:00,75.93,75.99,75.81,75.92,41600.0,66.2715,66.3238,66.1667,66.2628,41600.0
2014-11-12 11:30:00,75.93,76.16,75.91,76.1,9900.0,66.2715,66.4722,66.254,66.4199,9900.0
2014-11-12 12:00:00,76.1,76.22,76.07,76.19,9900.0,66.4199,66.5246,66.3937,66.4984,9900.0
2014-11-12 12:30:00,76.18,76.23,76.12,76.19,7700.0,66.4897,66.5333,66.4373,66.4984,7700.0
2014-11-12 13:00:00,76.17,76.2,76.12,76.15,6400.0,66.481,66.5071,66.4373,66.4635,6400.0
2014-11-12 13:30:00,76.15,76.22,76.15,76.17,8800.0,66.4635,66.5246,66.4635,66.481,8800.0
2014-11-12 14:00:00,76.17,76.45,76.17,76.39,16300.0,66.481,66.7253,66.481,66.673,16300.0
2014-11-12 14:30:00,76.38,76.38,76.32,76.34,25500.0,66.6642,66.6642,66.6119,66.6293,25500.0
2014-11-12 15:00:00,76.34,76.42,76.31,76.42,30400.0,66.6293,66.6991,66.6031,66.6991,30400.0
2014-11-12 15:30:00,76.42,76.51,76.37,76.46,89700.0,66.6991,66.7777,66.6555,66.7341,89700.0
2014-11-13 09:30:00,76.46,76.49,76.03,76.18,44400.0,66.7341,66.7602,66.3588,66.4897,44400.0
2014-11-13 10:00:00,76.03,76.17,75.99,76.08,13100.0,66.3588,66.481,66.3238,66.4024,13100.0
2014-11-13 10:30:00,76.07,76.3,76.04,76.25,60600.0,66.3937,66.5944,66.3675,66.5508,60600.0
2014-11-13 11:00:00,76.25,76.28,75.99,76.05,20800.0,66.5508,66.577,66.3238,66.3762,20800.0
2014-11-13 11:30:00,76.04,76.06,75.72,75.73,143700.0,66.3675,66.3849,66.0882,66.0969,143700.0
2014-11-13 12:00:00,75.77,75.94,75.68,75.94,7200.0,66.1318,66.2802,66.0533,66.2802,7200.0
2014-11-13 12:30:00,75.96,76.0,75.92,75.94,3500.0,66.2977,66.3326,66.2628,66.2802,3500.0
2014-11-13 13:00:00,75.92,75.94,75.69,75.78,9200.0,66.2628,66.2802,66.062,66.1406,9200.0
2014-11-13 13:30:00,75.75,75.75,75.57,75.63,9100.0,66.1144,66.1144,65.9573,66.0096,9100.0
2014-11-13 14:00:00,75.65,75.72,75.61,75.63,9200.0,66.0271,66.0882,65.9922,66.0096,9200.0
2014-11-13 14:30:00,75.65,75.7,75.52,75.54,13800.0,66.0271,66.0707,65.9136,65.9311,13800.0
2014-11-13 15:00:00,75.53,75.66,75.53,75.6,23800.0,65.9224,66.0358,65.9224,65.9835,23800.0
2014-11-13 15:30:00,75.6,75.87,75.59,75.82,81600.0,65.9835,66.2191,65.9747,66.1755,81600.0
2014-11-14 09:30:00,75.69,76.1,75.69,76.01,54700.0,66.062,66.4199,66.062,66.3413,54700.0
2014-11-14 10:00:00,76.1,76.37,76.06,76.31,19000.0,66.4199,66.6555,66.3849,66.6031,19000.0
2014-11-14 10:30:00,76.24,76.42,76.2,76.41,24800.0,66.542,66.6991,66.5071,66.6904,24800.0
2014-11-14 11:00:00,76.4,76.52,76.4,76.45,30100.0,66.6817,66.7864,66.6817,66.7253,30100.0
2014-11-14 11:30:00,76.44,76.47,76.31,76.41,33800.0,66.7166,66.7428,66.6031,66.6904,33800.0
2014-11-14 12:00:00,76.41,76.48,76.29,76.29,25200.0,66.6904,66.7515,66.5857,66.5857,25200.0
2014-11-14 12:30:00,76.31,76.35,76.2,76.3,10100.0,66.6031,66.6381,66.5071,66.5944,10100.0
2014-11-14 13:00:00,76.27,76.27,76.06,76.1,7800.0,66.5682,66.5682,66.3849,66.4199,7800.0
2014-11-14 13:30:00,76.11,76.17,76.09,76.14,12400.0,66.4286,66.481,66.4111,66.4548,12400.0
2014-11-14 14:00:00,76.11,76.29,76.11,76.21,21100.0,66.4286,66.5857,66.4286,66.5159,21100.0
2014-11-14 14:30:00,76.22,76.35,76.2,76.29,47300.0,66.5246,66.6381,66.5071,66.5857,47300.0
2014-11-14 15:00:00,76.28,76.36,76.2,76.28,29100.0,66.577,66.6468,66.5071,66.577,29100.0
2014-11-14 15:30:00,76.29,76.34,76.17,76.24,38100.0,66.5857,66.6293,66.481,66.542,38100.0
2014-11-17 09:30:00,76.13,76.16,75.79,75.88,13600.0,66.446,66.4722,66.1493,66.2278,13600.0
2014-11-17 10:00:00,76.0,76.03,75.72,76.01,5900.0,66.3326,66.3588,66.0882,66.3413,5900.0
2014-11-17 10:30:00,75.93,76.03,75.91,76.01,24600.0,66.2715,66.3588,66.254,66.3413,24600.0
2014-11-17 11:00:00,76.01,76.37,76.01,76.21,16600.0,66.3413,66.6555,66.3413,66.5159,16600.0
2014-11-17 11:30:00,76.19,76.25,76.15,76.23,21600.0,66.4984,66.5508,66.4635,66.5333,21600.0
2014-11-17 12:00:00,76.22,76.28,76.16,76.28,6300.0,66.5246,66.577,66.4722,66.577,6300.0
2014-11-17 12:30:00,76.27,76.38,76.26,76.28,10200.0,66.5682,66.6642,66.5595,66.577,10200.0
2014-11-17 13:00:00,76.27,76.53,76.27,76.5,9200.0,66.5682,66.7952,66.5682,66.769,9200.0
2014-11-17 13:30:00,76.53,76.53,76.38,76.42,6100.0,66.7952,66.7952,66.6642,66.6991,6100.0
2014-11-17 14:00:00,76.42,76.46,76.37,76.37,19800.0,66.6991,66.7341,66.6555,66.6555,19800.0
2014-11-17 14:30:00,76.37,76.56,76.37,76.5,46700.0,66.6555,66.8213,66.6555,66.769,46700.0
2014-11-17 15:00:00,76.51,76.61,76.49,76.57,85100.0,66.7777,66.865,66.7602,66.8301,85100.0
2014-11-17 15:30:00,76.57,76.67,76.53,76.59,93400.0,66.8301,66.9173,66.7952,66.8475,93400.0
2014-11-18 09:30:00,76.69,77.53,76.61,77.36,33100.0,66.9348,67.668,66.865,67.5196,33100.0
2014-11-18 10:00:00,77.36,77.45,77.18,77.19,62600.0,67.5196,67.5981,67.3625,67.3712,62600.0
2014-11-18 10:30:00,77.16,77.21,77.0,77.05,35800.0,67.345,67.3887,67.2054,67.249,35800.0
2014-11-18 11:00:00,77.06,77.2,77.04,77.07,14600.0,67.2577,67.3799,67.2403,67.2665,14600.0
2014-11-18 11:30:00,77.06,77.15,77.03,77.1,10700.0,67.2577,67.3363,67.2316,67.2927,10700.0
2014-11-18 12:00:00,77.12,77.17,77.02,77.12,14500.0,67.3101,67.3537,67.2228,67.3101,14500.0
2014-11-18 12:30:00,77.13,77.2,77.09,77.18,17500.0,67.3188,67.3799,67.2839,67.3625,17500.0
2014-11-18 13:00:00,77.18,77.22,77.13,77.22,10800.0,67.3625,67.3974,67.3188,67.3974,10800.0
2014-11-18 13:30:00,77.19,77.19,77.07,77.17,9600.0,67.3712,67.3712,67.2665,67.3537,9600.0
2014-11-18 14:00:00,77.16,77.29,77.14,77.23,11200.0,67.345,67.4585,67.3276,67.4061,11200.0
2014-11-18 14:30:00,77.23,77.32,77.19,77.2,14100.0,67.4061,67.4847,67.3712,67.3799,14100.0
2014-11-18 15:00:00,77.19,77.21,77.03,77.08,29200.0,67.3712,67.3887,67.2316,67.2752,29200.0
2014-11-18 15:30:00,77.07,77.13,76.96,77.09,100700.0,67.2665,67.3188,67.1705,67.2839,100700.0
2014-11-19 09:30:00,76.85,77.09,76.03,76.34,52400.0,67.0745,67.2839,66.3588,66.6293,52400.0
2014-11-19 10:00:00,76.31,76.4,76.13,76.19,41900.0,66.6031,66.6817,66.446,66.4984,41900.0
2014-11-19 10:30:00,76.21,76.21,75.8,75.95,34500.0,66.5159,66.5159,66.158,66.2889,34500.0
2014-11-19 11:00:00,75.95,76.02,75.85,75.95,30600.0,66.2889,66.35,66.2017,66.2889,30600.0
2014-11-19 11:30:00,75.99,76.22,75.99,76.17,14200.0,66.3238,66.5246,66.3238,66.481,14200.0
2014-11-19 12:00:00,76.22,76.28,76.15,76.19,13500.0,66.5246,66.577,66.4635,66.4984,13500.0
2014-11-19 12:30:00,76.21,76.26,76.14,76.26,19800.0,66.5159,66.5595,66.4548,66.5595,19800.0
2014-11-19 13:00:00,76.27,76.31,76.2,76.26,9900.0,66.5682,66.6031,66.5071,66.5595,9900.0
2014-11-19 13:30:00,76.27,76.31,76.19,76.23,13100.0,66.5682,66.6031,66.4984,66.5333,13100.0
2014-11-19 14:00:00,76.24,76.46,76.22,76.26,20400.0,66.542,66.7341,66.5246,66.5595,20400.0
2014-11-19 14:30:00,76.26,76.31,76.19,76.25,21900.0,66.5595,66.6031,66.4984,66.5508,21900.0
2014-11-19 15:00:00,76.25,76.41,76.21,76.33,29800.0,66.5508,66.6904,66.5159,66.6206,29800.0
2014-11-19 15:30:00,76.33,76.47,76.15,76.41,64500.0,66.6206,66.7428,66.4635,66.6904,64500.0
2014-11-20 09:30:00,75.73,76.23,75.73,76.13,17900.0,66.0969,66.5333,66.0969,66.446,17900.0
2014-11-20 10:00:00,76.17,76.39,76.17,76.38,20600.0,66.481,66.673,66.481,66.6642,20600.0
2014-11-20 10:30:00,76.45,76.54,76.38,76.47,5000.0,66.7253,66.8039,66.6642,66.7428,5000.0
2014-11-20 11:00:00,76.47,76.58,76.47,76.56,3500.0,66.7428,66.8388,66.7428,66.8213,3500.0
2014-11-20 11:30:00,76.55,76.64,76.52,76.59,6700.0,66.8126,66.8912,66.7864,66.8475,6700.0
2014-11-20 12:00:00,76.58,76.64,76.55,76.61,6700.0,66.8388,66.8912,66.8126,66.865,6700.0
2014-11-20 12:30:00,76.62,76.67,76.53,76.57,16000.0,66.8737,66.9173,66.7952,66.8301,16000.0
2014-11-20 13:00:00,76.57,76.62,76.54,76.55,6200.0,66.8301,66.8737,66.8039,66.8126,6200.0
2014-11-20 13:30:00,76.57,76.64,76.52,76.59,17400.0,66.8301,66.8912,66.7864,66.8475,17400.0
2014-11-20 14:00:00,76.61,76.71,76.6,76.61,10500.0,66.865,66.9523,66.8563,66.865,10500.0
2014-11-20 14:30:00,76.62,76.62,76.52,76.54,38000.0,66.8737,66.8737,66.7864,66.8039,38000.0
2014-11-20 15:00:00,76.54,76.58,76.43,76.52,24500.0,66.8039,66.8388,66.7079,66.7864,24500.0
2014-11-20 15:30:00,76.52,76.62,76.49,76.61,27300.0,66.7864,66.8737,66.7602,66.865,27300.0
2014-11-21 09:30:00,77.59,77.87,77.45,77.82,9000.0,67.7203,67.9647,67.5981,67.9211,9000.0
2014-11-21 10:00:00,77.82,77.82,77.58,77.65,9000.0,67.9211,67.9211,67.7116,67.7727,9000.0
2014-11-21 10:30:00,77.6,77.63,77.48,77.48,19200.0,67.7291,67.7552,67.6243,67.6243,19200.0
2014-11-21 11:00:00,77.5,77.58,77.46,77.48,33000.0,67.6418,67.7116,67.6069,67.6243,33000.0
2014-11-21 11:30:00,77.5,77.53,77.45,77.5,6500.0,67.6418,67.668,67.5981,67.6418,6500.0
2014-11-21 12:00:00,77.49,77.51,77.35,77.37,7100.0,67.633,67.6505,67.5109,67.5283,7100.0
2014-11-21 12:30:00,77.38,77.38,77.29,77.34,7500.0,67.537,67.537,67.4585,67.5021,7500.0
2014-11-21 13:00:00,77.36,77.36,77.06,77.08,10600.0,67.5196,67.5196,67.2577,67.2752,10600.0
2014-11-21 13:30:00,77.06,77.17,77.04,77.05,11100.0,67.2577,67.3537,67.2403,67.249,11100.0
2014-11-21 14:00:00,77.08,77.16,77.07,77.07,13400.0,67.2752,67.345,67.2665,67.2665,13400.0
2014-11-21 14:30:00,77.08,77.15,76.96,77.14,15400.0,67.2752,67.3363,67.1705,67.3276,15400.0
2014-11-21 15:00:00,77.15,77.22,77.12,77.21,10000.0,67.3363,67.3974,67.3101,67.3887,10000.0
2014-11-21 15:30:00,77.21,77.35,77.18,77.22,58800.0,67.3887,67.5109,67.3625,67.3974,58800.0
2014-11-24 09:30:00,77.49,77.57,77.25,77.34,8700.0,67.633,67.7029,67.4236,67.5021,8700.0
2014-11-24 10:00:00,77.33,77.41,77.25,77.29,8800.0,67.4934,67.5632,67.4236,67.4585,8800.0
2014-11-24 10:30:00,77.33,77.37,77.23,77.29,10100.0,67.4934,67.5283,67.4061,67.4585,10100.0
2014-11-24 11:00:00,77.29,77.45,77.28,77.43,15500.0,67.4585,67.5981,67.4498,67.5807,15500.0
2014-11-24 11:30:00,77.44,77.49,77.39,77.46,9800.0,67.5894,67.633,67.5458,67.6069,9800.0
2014-11-24 12:00:00,77.45,77.47,77.4,77.41,7800.0,67.5981,67.6156,67.5545,67.5632,7800.0
2014-11-24 12:30:00,77.41,77.49,77.38,77.42,13400.0,67.5632,67.633,67.537,67.5719,13400.0
2014-11-24 13:00:00,77.42,77.53,77.4,77.52,4700.0,67.5719,67.668,67.5545,67.6592,4700.0
2014-11-24 13:30:00,77.51,77.56,77.45,77.45,5600.0,67.6505,67.6941,67.5981,67.5981,5600.0
2014-11-24 14:00:00,77.46,77.61,77.46,77.55,10500.0,67.6069,67.7378,67.6069,67.6854,10500.0
2014-11-24 14:30:00,77.57,77.59,77.43,77.44,10500.0,67.7029,67.7203,67.5807,67.5894,10500.0
2014-11-24 15:00:00,77.45,77.48,77.41,77.45,9100.0,67.5981,67.6243,67.5632,67.5981,9100.0
2014-11-24 15:30:00,77.45,77.72,77.45,77.68,25500.0,67.5981,67.8338,67.5981,67.7989,25500.0
2014-11-25 09:30:00,78.01,78.25,77.44,78.14,25900.0,68.0869,68.2964,67.5894,68.2004,25900.0
2014-11-25 10:00:00,78.16,78.16,77.82,78.0,26200.0,68.2178,68.2178,67.9211,68.0782,26200.0
2014-11-25 10:30:00,78.03,78.06,77.77,77.81,14500.0,68.1044,68.1305,67.8774,67.9123,14500.0
2014-11-25 11:00:00,77.79,77.83,77.64,77.74,15000.0,67.8949,67.9298,67.764,67.8512,15000.0
2014-11-25 11:30:00,77.73,77.88,77.73,77.84,10100.0,67.8425,67.9734,67.8425,67.9385,10100.0
2014-11-25 12:00:00,77.86,77.89,77.77,77.83,12300.0,67.956,67.9822,67.8774,67.9298,12300.0
2014-11-25 12:30:00,77.83,77.96,77.77,77.94,7200.0,67.9298,68.0433,67.8774,68.0258,7200.0
2014-11-25 13:00:00,77.93,78.1,77.93,78.06,8700.0,68.0171,68.1654,68.0171,68.1305,8700.0
2014-11-25 13:30:00,78.04,78.04,77.95,78.01,27100.0,68.1131,68.1131,68.0345,68.0869,27100.0
2014-11-25 14:00:00,78.0,78.04,77.97,77.98,13600.0,68.0782,68.1131,68.052,68.0607,13600.0
2014-11-25 14:30:00,78.0,78.0,77.84,77.84,9300.0,68.0782,68.0782,67.9385,67.9385,9300.0
2014-11-25 15:00:00,77.83,77.9,77.83,77.86,15200.0,67.9298,67.9909,67.9298,67.956,15200.0
2014-11-25 15:30:00,77.86,77.89,77.77,77.87,41300.0,67.956,67.9822,67.8774,67.9647,41300.0
2014-11-26 09:30:00,77.8,77.91,77.39,77.8,11100.0,67.9036,67.9996,67.5458,67.9036,11100.0
2014-11-26 10:00:00,77.64,77.85,77.47,77.72,8000.0,67.764,67.9472,67.6156,67.8338,8000.0
2014-11-26 10:30:00,77.77,77.77,77.46,77.51,8700.0,67.8774,67.8774,67.6069,67.6505,8700.0
2014-11-26 11:00:00,77.56,77.58,77.51,77.52,7800.0,67.6941,67.7116,67.6505,67.6592,7800.0
2014-11-26 11:30:00,77.51,77.55,77.46,77.49,10300.0,67.6505,67.6854,67.6069,67.633,10300.0
2014-11-26 12:00:00,77.5,77.51,77.39,77.4,6500.0,67.6418,67.6505,67.5458,67.5545,6500.0
2014-11-26 12:30:00,77.39,77.48,77.35,77.46,5200.0,67.5458,67.6243,67.5109,67.6069,5200.0
2014-11-26 13:00:00,77.48,77.57,77.46,77.55,2800.0,67.6243,67.7029,67.6069,67.6854,2800.0
2014-11-26 13:30:00,77.55,77.55,77.43,77.43,18000.0,67.6854,67.6854,67.5807,67.5807,18000.0
2014-11-26 14:00:00,77.43,77.45,77.36,77.36,6500.0,67.5807,67.5981,67.5196,67.5196,6500.0
2014-11-26 14:30:00,77.35,77.47,77.35,77.41,11000.0,67.5109,67.6156,67.5109,67.5632,11000.0
2014-11-26 15:00:00,77.41,77.42,77.35,77.36,7800.0,67.5632,67.5719,67.5109,67.5196,7800.0
2014-11-26 15:30:00,77.36,77.59,77.34,77.58,23300.0,67.5196,67.7203,67.5021,67.7116,23300.0
2014-11-28 09:30:00,77.99,77.99,76.39,76.92,55600.0,68.0694,68.0694,66.673,67.1355,55600.0
2014-11-28 10:00:00,76.9,77.07,76.8,77.03,57200.0,67.1181,67.2665,67.0308,67.2316,57200.0
2014-11-28 10:30:00,77.04,77.08,76.92,77.06,46400.0,67.2403,67.2752,67.1355,67.2577,46400.0
2014-11-28 11:00:00,77.05,77.12,77.01,77.07,22700.0,67.249,67.3101,67.2141,67.2665,22700.0
2014-11-28 11:30:00,77.08,77.12,76.98,77.03,24300.0,67.2752,67.3101,67.1879,67.2316,24300.0
2014-11-28 12:00:00,77.02,77.06,76.94,76.99,28500.0,67.2228,67.2577,67.153,67.1966,28500.0
2014-11-28 12:30:00,76.99,77.04,76.7,76.84,47200.0,67.1966,67.2403,66.9435,67.0657,47200.0
2014-12-01 09:30:00,76.45,76.45,75.61,75.78,21000.0,66.7253,66.7253,65.9922,66.1406,21000.0
2014-12-01 10:00:00,75.83,76.13,75.71,75.95,18400.0,66.1842,66.446,66.0795,66.2889,18400.0
2014-12-01 10:30:00,75.89,75.9,75.53,75.53,24000.0,66.2366,66.2453,65.9224,65.9224,24000.0
2014-12-01 11:00:00,75.5,75.69,75.48,75.66,17000.0,65.8962,66.062,65.8787,66.0358,17000.0
2014-12-01 11:30:00,75.67,75.69,75.47,75.5,9400.0,66.0446,66.062,65.87,65.8962,9400.0
2014-12-01 12:00:00,75.45,75.57,75.43,75.53,6500.0,65.8525,65.9573,65.8351,65.9224,6500.0
2014-12-01 12:30:00,75.52,75.73,75.51,75.7,7800.0,65.9136,66.0969,65.9049,66.0707,7800.0
2014-12-01 13:00:00,75.72,75.8,75.71,75.74,5600.0,66.0882,66.158,66.0795,66.1056,5600.0
2014-12-01 13:30:00,75.75,75.8,75.74,75.79,6500.0,66.1144,66.158,66.1056,66.1493,6500.0
2014-12-01 14:00:00,75.74,75.81,75.58,75.69,40500.0,66.1056,66.1667,65.966,66.062,40500.0
2014-12-01 14:30:00,75.7,75.8,75.68,75.75,19700.0,66.0707,66.158,66.0533,66.1144,19700.0
2014-12-01 15:00:00,75.77,75.91,75.77,75.82,11500.0,66.1318,66.254,66.1318,66.1755,11500.0
2014-12-01 15:30:00,75.81,75.86,75.68,75.73,39800.0,66.1667,66.2104,66.0533,66.0969,39800.0
2014-12-02 09:30:00,75.79,76.36,75.61,76.1,11100.0,66.1493,66.6468,65.9922,66.4199,11100.0
2014-12-02 10:00:00,76.17,76.23,75.93,76.19,6800.0,66.481,66.5333,66.2715,66.4984,6800.0
2014-12-02 10:30:00,76.2,76.3,76.12,76.3,9000.0,66.5071,66.5944,66.4373,66.5944,9000.0
2014-12-02 11:00:00,76.35,76.36,76.25,76.26,6000.0,66.6381,66.6468,66.5508,66.5595,6000.0
2014-12-02 11:30:00,76.26,76.26,76.07,76.14,19200.0,66.5595,66.5595,66.3937,66.4548,19200.0
2014-12-02 12:00:00,76.08,76.1,75.94,75.95,11800.0,66.4024,66.4199,66.2802,66.2889,11800.0
2014-12-02 12:30:00,75.91,75.93,75.81,75.86,17700.0,66.254,66.2715,66.1667,66.2104,17700.0
2014-12-02 13:00:00,75.85,75.96,75.78,75.96,14000.0,66.2017,66.2977,66.1406,66.2977,14000.0
2014-12-02 13:30:00,75.93,75.99,75.87,75.97,58200.0,66.2715,66.3238,66.2191,66.3064,58200.0
2014-12-02 14:00:00,76.02,76.1,75.98,75.98,5300.0,66.35,66.4199,66.3151,66.3151,5300.0
2014-12-02 14:30:00,75.98,76.1,75.95,76.04,13500.0,66.3151,66.4199,66.2889,66.3675,13500.0
2014-12-02 15:00:00,76.05,76.1,75.99,76.03,13200.0,66.3762,66.4199,66.3238,66.3588,13200.0
2014-12-02 15:30:00,76.02,76.1,75.97,76.08,33000.0,66.35,66.4199,66.3064,66.4024,33000.0
2014-12-03 09:30:00,76.0,76.87,75.89,76.72,12700.0,66.3326,67.0919,66.2366,66.961,12700.0
2014-12-03 10:00:00,76.73,76.95,76.59,76.9,11200.0,66.9697,67.1617,66.8475,67.1181,11200.0
2014-12-03 10:30:00,76.88,77.05,76.84,76.97,48800.0,67.1006,67.249,67.0657,67.1792,48800.0
2014-12-03 11:00:00,76.97,77.23,76.95,77.04,8900.0,67.1792,67.4061,67.1617,67.2403,8900.0
2014-12-03 11:30:00,77.08,77.08,76.79,76.82,8900.0,67.2752,67.2752,67.0221,67.0483,8900.0
2014-12-03 12:00:00,76.87,76.94,76.8,76.81,4000.0,67.0919,67.153,67.0308,67.0395,4000.0
2014-12-03 12:30:00,76.76,76.85,76.66,76.84,8600.0,66.9959,67.0745,66.9086,67.0657,8600.0
2014-12-03 13:00:00,76.87,77.01,76.85,77.01,4400.0,67.0919,67.2141,67.0745,67.2141,4400.0
2014-12-03 13:30:00,77.02,77.02,76.89,76.94,65600.0,67.2228,67.2228,67.1094,67.153,65600.0
2014-12-03 14:00:00,76.99,77.23,76.99,77.2,7500.0,67.1966,67.4061,67.1966,67.3799,7500.0
2014-12-03 14:30:00,77.23,77.33,77.2,77.25,4900.0,67.4061,67.4934,67.3799,67.4236,4900.0
2014-12-03 15:00:00,77.24,77.3,77.21,77.28,9100.0,67.4148,67.4672,67.3887,67.4498,9100.0
2014-12-03 15:30:00,77.26,77.32,77.13,77.15,36700.0,67.4323,67.4847,67.3188,67.3363,36700.0
2014-12-04 09:30:00,76.93,77.13,76.56,76.84,4800.0,67.1443,67.3188,66.8213,67.0657,4800.0
2014-12-04 10:00:00,76.86,76.86,76.55,76.59,9100.0,67.0832,67.0832,66.8126,66.8475,9100.0
2014-12-04 10:30:00,76.56,76.67,76.44,76.64,49500.0,66.8213,66.9173,66.7166,66.8912,49500.0
2014-12-04 11:00:00,76.6,76.71,76.59,76.62,3800.0,66.8563,66.9523,66.8475,66.8737,3800.0
2014-12-04 11:30:00,76.59,76.7,76.51,76.7,5500.0,66.8475,66.9435,66.7777,66.9435,5500.0
2014-12-04 12:00:00,76.7,76.73,76.63,76.66,3900.0,66.9435,66.9697,66.8824,66.9086,3900.0
2014-12-04 12:30:00,76.66,76.88,76.66,76.82,6800.0,66.9086,67.1006,66.9086,67.0483,6800.0
2014-12-04 13:00:00,76.79,76.94,76.79,76.82,6800.0,67.0221,67.153,67.0221,67.0483,6800.0
2014-12-04 13:30:00,76.83,76.88,76.8,76.81,5700.0,67.057,67.1006,67.0308,67.0395,5700.0
2014-12-04 14:00:00,76.82,76.84,76.75,76.75,10400.0,67.0483,67.0657,66.9872,66.9872,10400.0
2014-12-04 14:30:00,76.75,76.76,76.58,76.58,24300.0,66.9872,66.9959,66.8388,66.8388,24300.0
2014-12-04 15:00:00,76.58,76.67,76.42,76.43,14300.0,66.8388,66.9173,66.6991,66.7079,14300.0
2014-12-04 15:30:00,76.44,76.8,76.44,76.8,46600.0,66.7166,67.0308,66.7166,67.0308,46600.0
2014-12-05 09:30:00,76.86,77.17,76.63,77.01,19900.0,67.0832,67.3537,66.8824,67.2141,19900.0
2014-12-05 10:00:00,76.92,76.94,76.74,76.85,6400.0,67.1355,67.153,66.9784,67.0745,6400.0
2014-12-05 10:30:00,76.85,77.01,76.8,76.94,21900.0,67.0745,67.2141,67.0308,67.153,21900.0
2014-12-05 11:00:00,76.96,76.99,76.85,76.92,16000.0,67.1705,67.1966,67.0745,67.1355,16000.0
2014-12-05 11:30:00,76.92,77.12,76.88,76.97,15900.0,67.1355,67.3101,67.1006,67.1792,15900.0
2014-12-05 12:00:00,76.97,77.0,76.85,76.9,8200.0,67.1792,67.2054,67.0745,67.1181,8200.0
2014-12-05 12:30:00,76.92,77.03,76.88,76.89,3700.0,67.1355,67.2316,67.1006,67.1094,3700.0
2014-12-05 13:00:00,76.93,76.95,76.82,76.83,6600.0,67.1443,67.1617,67.0483,67.057,6600.0
2014-12-05 13:30:00,76.82,76.9,76.74,76.9,41100.0,67.0483,67.1181,66.9784,67.1181,41100.0
2014-12-05 14:00:00,76.88,76.97,76.86,76.91,6300.0,67.1006,67.1792,67.0832,67.1268,6300.0
2014-12-05 14:30:00,76.9,76.92,76.85,76.92,18000.0,67.1181,67.1355,67.0745,67.1355,18000.0
2014-12-05 15:00:00,76.9,77.0,76.87,76.98,14000.0,67.1181,67.2054,67.0919,67.1879,14000.0
2014-12-05 15:30:00,76.97,77.0,76.76,76.94,69300.0,67.1792,67.2054,66.9959,67.153,69300.0
2014-12-08 09:30:00,76.61,76.87,76.51,76.81,5900.0,66.865,67.0919,66.7777,67.0395,5900.0
2014-12-08 10:00:00,76.85,77.14,76.75,77.14,6800.0,67.0745,67.3276,66.9872,67.3276,6800.0
2014-12-08 10:30:00,77.16,77.16,77.07,77.09,5100.0,67.345,67.345,67.2665,67.2839,5100.0
2014-12-08 11:00:00,77.08,77.13,76.95,76.95,5900.0,67.2752,67.3188,67.1617,67.1617,5900.0
2014-12-08 11:30:00,76.95,76.95,76.72,76.73,10300.0,67.1617,67.1617,66.961,66.9697,10300.0
2014-12-08 12:00:00,76.73,76.8,76.47,76.51,18200.0,66.9697,67.0308,66.7428,66.7777,18200.0
2014-12-08 12:30:00,76.5,76.73,76.44,76.65,49300.0,66.769,66.9697,66.7166,66.8999,49300.0
2014-12-08 13:00:00,76.66,76.75,76.5,76.52,58700.0,66.9086,66.9872,66.769,66.7864,58700.0
2014-12-08 13:30:00,76.5,76.5,76.22,76.45,85500.0,66.769,66.769,66.5246,66.7253,85500.0
2014-12-08 14:00:00,76.44,76.45,76.24,76.35,106300.0,66.7166,66.7253,66.542,66.6381,106300.0
2014-12-08 14:30:00,76.33,76.61,76.33,76.5,40200.0,66.6206,66.865,66.6206,66.769,40200.0
2014-12-08 15:00:00,76.46,76.59,76.45,76.52,45200.0,66.7341,66.8475,66.7253,66.7864,45200.0
2014-12-08 15:30:00,76.53,76.73,76.49,76.62,81400.0,66.7952,66.9697,66.7602,66.8737,81400.0
2014-12-09 09:30:00,75.84,76.65,75.56,76.09,47900.0,66.1929,66.8999,65.9485,66.4111,47900.0
2014-12-09 10:00:00,76.09,76.13,75.69,75.74,40000.0,66.4111,66.446,66.062,66.1056,40000.0
2014-12-09 10:30:00,75.71,75.97,75.64,75.84,70400.0,66.0795,66.3064,66.0184,66.1929,70400.0
2014-12-09 11:00:00,75.85,76.0,75.77,75.88,55100.0,66.2017,66.3326,66.1318,66.2278,55100.0
2014-12-09 11:30:00,75.94,76.05,75.84,75.95,29400.0,66.2802,66.3762,66.1929,66.2889,29400.0
2014-12-09 12:00:00,75.91,76.01,75.84,75.95,25000.0,66.254,66.3413,66.1929,66.2889,25000.0
2014-12-09 12:30:00,75.86,76.15,75.86,76.15,12800.0,66.2104,66.4635,66.2104,66.4635,12800.0
2014-12-09 13:00:00,76.19,76.39,76.16,76.3,11800.0,66.4984,66.673,66.4722,66.5944,11800.0
2014-12-09 13:30:00,76.32,76.59,76.32,76.58,56500.0,66.6119,66.8475,66.6119,66.8388,56500.0
2014-12-09 14:00:00,76.55,76.76,76.51,76.76,11700.0,66.8126,66.9959,66.7777,66.9959,11700.0
2014-12-09 14:30:00,76.76,76.85,76.63,76.75,24900.0,66.9959,67.0745,66.8824,66.9872,24900.0
2014-12-09 15:00:00,76.75,76.86,76.64,76.69,15200.0,66.9872,67.0832,66.8912,66.9348,15200.0
2014-12-09 15:30:00,76.67,77.03,76.63,76.99,45400.0,66.9173,67.2316,66.8824,67.1966,45400.0
2014-12-10 09:30:00,76.29,76.43,75.69,75.79,33200.0,66.5857,66.7079,66.062,66.1493,33200.0
2014-12-10 10:00:00,75.81,75.95,75.73,75.94,13600.0,66.1667,66.2889,66.0969,66.2802,13600.0
2014-12-10 10:30:00,75.92,76.01,75.73,76.0,26100.0,66.2628,66.3413,66.0969,66.3326,26100.0
2014-12-10 11:00:00,76.0,76.07,75.72,75.74,19400.0,66.3326,66.3937,66.0882,66.1056,19400.0
2014-12-10 11:30:00,75.71,75.79,75.61,75.64,16300.0,66.0795,66.1493,65.9922,66.0184,16300.0
2014-12-10 12:00:00,75.63,75.72,75.5,75.65,25800.0,66.0096,66.0882,65.8962,66.0271,25800.0
2014-12-10 12:30:00,75.59,75.79,75.52,75.65,14400.0,65.9747,66.1493,65.9136,66.0271,14400.0
2014-12-10 13:00:00,75.64,75.73,75.59,75.68,12900.0,66.0184,66.0969,65.9747,66.0533,12900.0
2014-12-10 13:30:00,75.66,75.67,75.29,75.33,16600.0,66.0358,66.0446,65.7129,65.7478,16600.0
2014-12-10 14:00:00,75.28,75.28,75.09,75.09,23500.0,65.7042,65.7042,65.5383,65.5383,23500.0
2014-12-10 14:30:00,75.11,75.16,74.72,74.72,61500.0,65.5558,65.5994,65.2154,65.2154,61500.0
2014-12-10 15:00:00,74.7,75.11,74.62,75.11,56200.0,65.1979,65.5558,65.1281,65.5558,56200.0
2014-12-10 15:30:00,75.08,75.21,74.97,75.19,151300.0,65.5296,65.6431,65.4336,65.6256,151300.0
2014-12-11 09:30:00,75.5,75.95,75.31,75.8,14400.0,65.8962,66.2889,65.7303,66.158,14400.0
2014-12-11 10:00:00,75.75,76.16,75.7,76.15,15700.0,66.1144,66.4722,66.0707,66.4635,15700.0
2014-12-11 10:30:00,76.1,76.32,75.96,76.0,27700.0,66.4199,66.6119,66.2977,66.3326,27700.0
2014-12-11 11:00:00,75.98,76.02,75.84,75.86,27500.0,66.3151,66.35,66.1929,66.2104,27500.0
2014-12-11 11:30:00,75.85,76.12,75.85,76.06,14300.0,66.2017,66.4373,66.2017,66.3849,14300.0
2014-12-11 12:00:00,76.06,76.08,75.88,76.04,14000.0,66.3849,66.4024,66.2278,66.3675,14000.0
2014-12-11 12:30:00,76.02,76.05,75.94,75.96,15900.0,66.35,66.3762,66.2802,66.2977,15900.0
2014-12-11 13:00:00,75.97,75.99,75.81,75.87,14700.0,66.3064,66.3238,66.1667,66.2191,14700.0
2014-12-11 13:30:00,75.88,76.0,75.83,75.83,29100.0,66.2278,66.3326,66.1842,66.1842,29100.0
2014-12-11 14:00:00,75.81,75.85,75.7,75.73,11200.0,66.1667,66.2017,66.0707,66.0969,11200.0
2014-12-11 14:30:00,75.69,75.82,75.64,75.68,26200.0,66.062,66.1755,66.0184,66.0533,26200.0
2014-12-11 15:00:00,75.68,75.87,75.66,75.85,31500.0,66.0533,66.2191,66.0358,66.2017,31500.0
2014-12-11 15:30:00,75.83,75.88,75.35,75.58,78100.0,66.1842,66.2278,65.7653,65.966,78100.0
2014-12-12 09:30:00,74.85,74.85,74.45,74.78,15800.0,65.3289,65.3289,64.9797,65.2678,15800.0
2014-12-12 10:00:00,74.84,75.08,74.68,75.03,14700.0,65.3201,65.5296,65.1805,65.486,14700.0
2014-12-12 10:30:00,75.01,75.11,74.65,74.67,21600.0,65.4685,65.5558,65.1543,65.1718,21600.0
2014-12-12 11:00:00,74.67,74.75,74.5,74.52,16800.0,65.1718,65.2416,65.0234,65.0408,16800.0
2014-12-12 11:30:00,74.53,74.7,74.34,74.39,16400.0,65.0496,65.1979,64.8837,64.9274,16400.0
2014-12-12 12:00:00,74.42,74.52,74.31,74.52,11600.0,64.9536,65.0408,64.8575,65.0408,11600.0
2014-12-12 12:30:00,74.52,74.56,74.38,74.41,20600.0,65.0408,65.0757,64.9186,64.9448,20600.0
2014-12-12 13:00:00,74.41,74.68,74.34,74.61,9500.0,64.9448,65.1805,64.8837,65.1194,9500.0
2014-12-12 13:30:00,74.6,74.66,74.53,74.64,32500.0,65.1107,65.163,65.0496,65.1456,32500.0
2014-12-12 14:00:00,74.66,74.72,74.57,74.57,26600.0,65.163,65.2154,65.0845,65.0845,26600.0
2014-12-12 14:30:00,74.57,74.65,74.57,74.64,24500.0,65.0845,65.1543,65.0845,65.1456,24500.0
2014-12-12 15:00:00,74.66,74.69,74.6,74.62,21000.0,65.163,65.1892,65.1107,65.1281,21000.0
2014-12-12 15:30:00,74.62,74.66,74.35,74.55,178500.0,65.1281,65.163,64.8925,65.067,178500.0
2014-12-15 09:30:00,74.99,75.02,74.4,74.49,17600.0,65.451,65.4772,64.9361,65.0147,17600.0
2014-12-15 10:00:00,74.46,74.46,73.99,74.02,18600.0,64.9885,64.9885,64.5783,64.6044,18600.0
2014-12-15 10:30:00,74.0,74.04,73.77,73.96,19100.0,64.587,64.6219,64.3862,64.5521,19100.0
2014-12-15 11:00:00,73.9,73.9,73.42,73.47,34600.0,64.4997,64.4997,64.0808,64.1244,34600.0
2014-12-15 11:30:00,73.45,73.56,73.07,73.1,61900.0,64.1069,64.203,63.7753,63.8015,61900.0
2014-12-15 12:00:00,73.11,73.47,73.09,73.41,36200.0,63.8102,64.1244,63.7927,64.072,36200.0
2014-12-15 12:30:00,73.45,73.6,73.25,73.57,15400.0,64.1069,64.2379,63.9324,64.2117,15400.0
2014-12-15 13:00:00,73.54,73.57,73.19,73.23,12000.0,64.1855,64.2117,63.88,63.9149,12000.0
2014-12-15 13:30:00,73.21,73.38,73.16,73.18,18600.0,63.8975,64.0458,63.8538,63.8713,18600.0
2014-12-15 14:00:00,73.24,73.51,73.16,73.4,24900.0,63.9237,64.1593,63.8538,64.0633,24900.0
2014-12-15 14:30:00,73.4,73.54,73.29,73.38,19100.0,64.0633,64.1855,63.9673,64.0458,19100.0
2014-12-15 15:00:00,73.4,73.74,73.39,73.47,36700.0,64.0633,64.3601,64.0546,64.1244,36700.0
2014-12-15 15:30:00,73.44,73.65,73.23,73.24,96900.0,64.0982,64.2815,63.9149,63.9237,96900.0
2014-12-16 09:30:00,72.9,73.5,72.86,73.2,57600.0,63.6269,64.1506,63.592,63.8887,57600.0
2014-12-16 10:00:00,73.18,73.52,73.05,73.37,56300.0,63.8713,64.168,63.7578,64.0371,56300.0
2014-12-16 10:30:00,73.39,73.4,73.13,73.37,61100.0,64.0546,64.0633,63.8276,64.0371,61100.0
2014-12-16 11:00:00,73.36,74.29,73.31,74.23,50700.0,64.0284,64.8401,63.9848,64.7877,50700.0
2014-12-16 11:30:00,74.18,74.4,74.18,74.2,24400.0,64.7441,64.9361,64.7441,64.7615,24400.0
2014-12-16 12:00:00,74.24,74.27,73.93,74.03,21800.0,64.7965,64.8226,64.5259,64.6132,21800.0
2014-12-16 12:30:00,74.04,74.16,73.88,73.99,11100.0,64.6219,64.7266,64.4822,64.5783,11100.0
2014-12-16 13:00:00,74.0,74.07,73.75,73.79,15000.0,64.587,64.6481,64.3688,64.4037,15000.0
2014-12-16 13:30:00,73.81,74.14,73.73,73.97,20700.0,64.4211,64.7092,64.3513,64.5608,20700.0
2014-12-16 14:00:00,73.94,74.04,73.85,74.03,24400.0,64.5346,64.6219,64.4561,64.6132,24400.0
2014-12-16 14:30:00,74.05,74.12,73.89,74.01,74000.0,64.6306,64.6917,64.491,64.5957,74000.0
2014-12-16 15:00:00,74.0,74.08,73.84,73.96,56200.0,64.587,64.6568,64.4473,64.5521,56200.0
2014-12-16 15:30:00,73.94,74.0,73.48,73.62,134400.0,64.5346,64.587,64.1331,64.2553,134400.0
2014-12-17 09:30:00,73.85,73.88,72.93,73.44,38500.0,64.4561,64.4822,63.6531,64.0982,38500.0
2014-12-17 10:00:00,73.44,73.44,72.74,72.74,43600.0,64.0982,64.0982,63.4873,63.4873,43600.0
2014-12-17 10:30:00,72.78,72.97,72.55,72.93,42100.0,63.5222,63.688,63.3214,63.6531,42100.0
2014-12-17 11:00:00,72.92,73.05,72.8,72.97,29700.0,63.6444,63.7578,63.5396,63.688,29700.0
2014-12-17 11:30:00,72.97,73.55,72.97,73.5,36400.0,63.688,64.1942,63.688,64.1506,36400.0
2014-12-17 12:00:00,73.51,73.56,73.19,73.27,12600.0,64.1593,64.203,63.88,63.9498,12600.0
2014-12-17 12:30:00,73.29,73.33,73.15,73.21,28200.0,63.9673,64.0022,63.8451,63.8975,28200.0
2014-12-17 13:00:00,73.23,73.46,73.19,73.3,23000.0,63.9149,64.1157,63.88,63.976,23000.0
2014-12-17 13:30:00,73.29,73.39,73.22,73.39,24400.0,63.9673,64.0546,63.9062,64.0546,24400.0
2014-12-17 14:00:00,73.45,74.09,73.43,73.85,40500.0,64.1069,64.6655,64.0895,64.4561,40500.0
2014-12-17 14:30:00,73.89,74.19,73.79,73.82,33600.0,64.491,64.7528,64.4037,64.4299,33600.0
2014-12-17 15:00:00,73.86,74.12,73.68,74.05,41200.0,64.4648,64.6917,64.3077,64.6306,41200.0
2014-12-17 15:30:00,74.11,74.61,74.07,74.47,130600.0,64.683,65.1194,64.6481,64.9972,130600.0
2014-12-18 09:30:00,75.8,75.8,75.16,75.42,34700.0,66.158,66.158,65.5994,65.8264,34700.0
2014-12-18 10:00:00,75.44,75.59,75.25,75.52,21000.0,65.8438,65.9747,65.678,65.9136,21000.0
2014-12-18 10:30:00,75.52,75.53,75.28,75.38,7400.0,65.9136,65.9224,65.7042,65.7914,7400.0
2014-12-18 11:00:00,75.36,75.57,75.27,75.46,12400.0,65.774,65.9573,65.6954,65.8613,12400.0
2014-12-18 11:30:00,75.47,75.73,75.46,75.71,9800.0,65.87,66.0969,65.8613,66.0795,9800.0
2014-12-18 12:00:00,75.7,76.11,75.64,76.06,12000.0,66.0707,66.4286,66.0184,66.3849,12000.0
2014-12-18 12:30:00,76.06,76.15,76.03,76.13,12600.0,66.3849,66.4635,66.3588,66.446,12600.0
2014-12-18 13:00:00,76.15,76.31,76.15,76.28,11400.0,66.4635,66.6031,66.4635,66.577,11400.0
2014-12-18 13:30:00,76.3,76.45,76.29,76.4,6300.0,66.5944,66.7253,66.5857,66.6817,6300.0
2014-12-18 14:00:00,76.38,76.4,76.0,76.02,19400.0,66.6642,66.6817,66.3326,66.35,19400.0
2014-12-18 14:30:00,76.01,76.04,75.8,76.03,17400.0,66.3413,66.3675,66.158,66.3588,17400.0
2014-12-18 15:00:00,76.05,76.16,75.96,76.03,17900.0,66.3762,66.4722,66.2977,66.3588,17900.0
2014-12-18 15:30:00,76.07,76.26,75.83,76.25,50600.0,66.3937,66.5595,66.1842,66.5508,50600.0
2014-12-19 09:30:00,76.37,76.85,76.21,76.78,92700.0,66.6555,67.0745,66.5159,67.0134,92700.0
2014-12-19 10:00:00,76.79,76.97,76.61,76.72,19700.0,67.0221,67.1792,66.865,66.961,19700.0
2014-12-19 10:30:00,76.67,76.78,76.55,76.72,23500.0,66.9173,67.0134,66.8126,66.961,23500.0
2014-12-19 11:00:00,76.71,76.79,76.63,76.77,7900.0,66.9523,67.0221,66.8824,67.0046,7900.0
2014-12-19 11:30:00,76.75,76.94,76.75,76.9,6100.0,66.9872,67.153,66.9872,67.1181,6100.0
2014-12-19 12:00:00,76.88,76.95,76.83,76.84,7600.0,67.1006,67.1617,67.057,67.0657,7600.0
2014-12-19 12:30:00,76.81,76.99,76.79,76.97,13000.0,67.0395,67.1966,67.0221,67.1792,13000.0
2014-12-19 13:00:00,76.94,77.03,76.93,76.97,10600.0,67.153,67.2316,67.1443,67.1792,10600.0
2014-12-19 13:30:00,76.98,77.14,76.97,77.13,19300.0,67.1879,67.3276,67.1792,67.3188,19300.0
2014-12-19 14:00:00,77.11,77.19,76.99,77.05,18400.0,67.3014,67.3712,67.1966,67.249,18400.0
2014-12-19 14:30:00,77.06,77.26,77.06,77.24,20900.0,67.2577,67.4323,67.2577,67.4148,20900.0
2014-12-19 15:00:00,77.23,77.25,77.13,77.23,18500.0,67.4061,67.4236,67.3188,67.4061,18500.0
2014-12-19 15:30:00,77.24,77.34,77.01,77.05,85200.0,67.4148,67.5021,67.2141,67.249,85200.0
2014-12-22 09:30:00,77.27,77.36,76.84,76.88,23200.0,67.441,67.5196,67.0657,67.1006,23200.0
2014-12-22 10:00:00,76.87,76.91,76.63,76.76,36500.0,67.0919,67.1268,66.8824,66.9959,36500.0
2014-12-22 10:30:00,76.77,77.17,76.75,77.15,16400.0,67.0046,67.3537,66.9872,67.3363,16400.0
2014-12-22 11:00:00,77.15,77.23,77.12,77.23,15800.0,67.3363,67.4061,67.3101,67.4061,15800.0
2014-12-22 11:30:00,77.2,77.21,77.14,77.2,4100.0,67.3799,67.3887,67.3276,67.3799,4100.0
2014-12-22 12:00:00,77.2,77.24,77.11,77.12,5200.0,67.3799,67.4148,67.3014,67.3101,5200.0
2014-12-22 12:30:00,77.11,77.27,77.06,77.27,3200.0,67.3014,67.441,67.2577,67.441,3200.0
2014-12-22 13:00:00,77.29,77.34,77.24,77.32,3200.0,67.4585,67.5021,67.4148,67.4847,3200.0
2014-12-22 13:30:00,77.32,77.32,77.2,77.2,2600.0,67.4847,67.4847,67.3799,67.3799,2600.0
2014-12-22 14:00:00,77.24,77.25,77.13,77.2,5100.0,67.4148,67.4236,67.3188,67.3799,5100.0
2014-12-22 14:30:00,77.2,77.4,77.2,77.38,7900.0,67.3799,67.5545,67.3799,67.537,7900.0
2014-12-22 15:00:00,77.42,77.46,77.4,77.44,6300.0,67.5719,67.6069,67.5545,67.5894,6300.0
2014-12-22 15:30:00,77.44,77.54,77.36,77.51,41200.0,67.5894,67.6767,67.5196,67.6505,41200.0
2014-12-23 09:30:00,77.93,78.39,77.54,78.37,15500.0,68.0171,68.4186,67.6767,68.4011,15500.0
2014-12-23 10:00:00,78.38,78.45,78.24,78.45,8200.0,68.4098,68.4709,68.2876,68.4709,8200.0
2014-12-23 10:30:00,78.42,78.43,78.04,78.09,14000.0,68.4447,68.4535,68.1131,68.1567,14000.0
2014-12-23 11:00:00,78.13,78.24,78.07,78.1,6600.0,68.1916,68.2876,68.1393,68.1654,6600.0
2014-12-23 11:30:00,78.08,78.13,78.02,78.06,6800.0,68.148,68.1916,68.0956,68.1305,6800.0
2014-12-23 12:00:00,78.07,78.23,78.02,78.23,7600.0,68.1393,68.2789,68.0956,68.2789,7600.0
2014-12-23 12:30:00,78.24,78.32,78.21,78.25,6300.0,68.2876,68.3575,68.2615,68.2964,6300.0
2014-12-23 13:00:00,78.25,78.31,78.23,78.27,5400.0,68.2964,68.3487,68.2789,68.3138,5400.0
2014-12-23 13:30:00,78.27,78.33,78.22,78.22,9400.0,68.3138,68.3662,68.2702,68.2702,9400.0
2014-12-23 14:00:00,78.22,78.27,78.15,78.24,8700.0,68.2702,68.3138,68.2091,68.2876,8700.0
2014-12-23 14:30:00,78.23,78.32,78.21,78.27,5800.0,68.2789,68.3575,68.2615,68.3138,5800.0
2014-12-23 15:00:00,78.27,78.32,78.16,78.18,10800.0,68.3138,68.3575,68.2178,68.2353,10800.0
2014-12-23 15:30:00,78.18,78.38,78.16,78.25,51200.0,68.2353,68.4098,68.2178,68.2964,51200.0
2014-12-24 09:30:00,78.25,78.36,78.01,78.23,15600.0,68.2964,68.3924,68.0869,68.2789,15600.0
2014-12-24 10:00:00,78.26,78.35,78.22,78.33,9500.0,68.3051,68.3836,68.2702,68.3662,9500.0
2014-12-24 10:30:00,78.33,78.35,78.24,78.29,7700.0,68.3662,68.3836,68.2876,68.3313,7700.0
2014-12-24 11:00:00,78.28,78.33,78.16,78.32,6300.0,68.3226,68.3662,68.2178,68.3575,6300.0
2014-12-24 11:30:00,78.33,78.37,78.23,78.32,5800.0,68.3662,68.4011,68.2789,68.3575,5800.0
2014-12-24 12:00:00,78.33,78.37,78.29,78.34,5900.0,68.3662,68.4011,68.3313,68.3749,5900.0
2014-12-24 12:30:00,78.35,78.37,78.1,78.14,16100.0,68.3836,68.4011,68.1654,68.2004,16100.0
2014-12-26 09:30:00,78.42,78.65,78.41,78.61,6600.0,68.4447,68.6455,68.436,68.6106,6600.0
2014-12-26 10:00:00,78.58,78.7,78.5,78.61,5900.0,68.5844,68.6891,68.5146,68.6106,5900.0
2014-12-26 10:30:00,78.61,78.68,78.56,78.68,5300.0,68.6106,68.6717,68.5669,68.6717,5300.0
2014-12-26 11:00:00,78.71,78.8,78.7,78.77,4600.0,68.6979,68.7764,68.6891,68.7502,4600.0
2014-12-26 11:30:00,78.78,78.79,78.69,78.73,13200.0,68.759,68.7677,68.6804,68.7153,13200.0
2014-12-26 12:00:00,78.75,78.75,78.6,78.6,3000.0,68.7328,68.7328,68.6018,68.6018,3000.0
2014-12-26 12:30:00,78.58,78.59,78.51,78.58,10200.0,68.5844,68.5931,68.5233,68.5844,10200.0
2014-12-26 13:00:00,78.59,78.59,78.49,78.5,6700.0,68.5931,68.5931,68.5058,68.5146,6700.0
2014-12-26 13:30:00,78.48,78.64,78.48,78.63,2300.0,68.4971,68.6368,68.4971,68.628,2300.0
2014-12-26 14:00:00,78.59,78.67,78.55,78.59,5500.0,68.5931,68.6629,68.5582,68.5931,5500.0
2014-12-26 14:30:00,78.58,78.7,78.58,78.67,10700.0,68.5844,68.6891,68.5844,68.6629,10700.0
2014-12-26 15:00:00,78.67,78.67,78.58,78.6,10000.0,68.6629,68.6629,68.5844,68.6018,10000.0
2014-12-26 15:30:00,78.6,78.6,78.34,78.41,25800.0,68.6018,68.6018,68.3749,68.436,25800.0
2014-12-29 09:30:00,78.37,78.85,78.29,78.8,17300.0,68.4011,68.82,68.3313,68.7764,17300.0
2014-12-29 10:00:00,78.81,78.97,78.78,78.84,9600.0,68.7851,68.9248,68.759,68.8113,9600.0
2014-12-29 10:30:00,78.88,78.97,78.86,78.97,6300.0,68.8462,68.9248,68.8288,68.9248,6300.0
2014-12-29 11:00:00,78.97,78.97,78.84,78.87,5500.0,68.9248,68.9248,68.8113,68.8375,5500.0
2014-12-29 11:30:00,78.88,78.92,78.82,78.91,8200.0,68.8462,68.8811,68.7939,68.8724,8200.0
2014-12-29 12:00:00,78.9,78.97,78.87,78.9,5400.0,68.8637,68.9248,68.8375,68.8637,5400.0
2014-12-29 12:30:00,78.91,78.91,78.84,78.84,5700.0,68.8724,68.8724,68.8113,68.8113,5700.0
2014-12-29 13:00:00,78.85,78.89,78.83,78.87,5500.0,68.82,68.855,68.8026,68.8375,5500.0
2014-12-29 13:30:00,78.89,78.89,78.83,78.85,4600.0,68.855,68.855,68.8026,68.82,4600.0
2014-12-29 14:00:00,78.85,78.86,78.78,78.83,10000.0,68.82,68.8288,68.759,68.8026,10000.0
2014-12-29 14:30:00,78.83,78.9,78.77,78.88,9000.0,68.8026,68.8637,68.7502,68.8462,9000.0
2014-12-29 15:00:00,78.9,78.95,78.87,78.91,8500.0,68.8637,68.9073,68.8375,68.8724,8500.0
2014-12-29 15:30:00,78.89,78.95,78.7,78.73,34800.0,68.855,68.9073,68.6891,68.7153,34800.0
2014-12-30 09:30:00,78.48,78.89,78.48,78.57,29600.0,68.4971,68.855,68.4971,68.5757,29600.0
2014-12-30 10:00:00,78.48,78.48,78.09,78.3,10700.0,68.4971,68.4971,68.1567,68.34,10700.0
2014-12-30 10:30:00,78.26,78.28,78.1,78.25,13100.0,68.3051,68.3226,68.1654,68.2964,13100.0
2014-12-30 11:00:00,78.21,78.26,78.05,78.12,7100.0,68.2615,68.3051,68.1218,68.1829,7100.0
2014-12-30 11:30:00,78.08,78.13,78.0,78.09,8800.0,68.148,68.1916,68.0782,68.1567,8800.0
2014-12-30 12:00:00,78.09,78.3,78.09,78.27,6200.0,68.1567,68.34,68.1567,68.3138,6200.0
2014-12-30 12:30:00,78.27,78.47,78.26,78.44,7000.0,68.3138,68.4884,68.3051,68.4622,7000.0
2014-12-30 13:00:00,78.43,78.59,78.43,78.49,9200.0,68.4535,68.5931,68.4535,68.5058,9200.0
2014-12-30 13:30:00,78.49,78.52,78.27,78.33,5300.0,68.5058,68.532,68.3138,68.3662,5300.0
2014-12-30 14:00:00,78.32,78.42,78.28,78.42,4500.0,68.3575,68.4447,68.3226,68.4447,4500.0
2014-12-30 14:30:00,78.42,78.54,78.41,78.47,7200.0,68.4447,68.5495,68.436,68.4884,7200.0
2014-12-30 15:00:00,78.48,78.54,78.36,78.42,8900.0,68.4971,68.5495,68.3924,68.4447,8900.0
2014-12-30 15:30:00,78.4,78.46,78.22,78.29,32000.0,68.4273,68.4797,68.2702,68.3313,32000.0
2014-12-31 09:30:00,78.34,78.8,77.99,78.39,19600.0,68.3749,68.7764,68.0694,68.4186,19600.0
2014-12-31 10:00:00,78.4,78.57,78.3,78.53,10300.0,68.4273,68.5757,68.34,68.5408,10300.0
2014-12-31 10:30:00,78.62,78.66,78.52,78.62,8100.0,68.6193,68.6542,68.532,68.6193,8100.0
2014-12-31 11:00:00,78.61,78.76,78.6,78.7,12100.0,68.6106,68.7415,68.6018,68.6891,12100.0
2014-12-31 11:30:00,78.7,78.87,78.64,78.87,14100.0,68.6891,68.8375,68.6368,68.8375,14100.0
2014-12-31 12:00:00,78.85,78.85,78.56,78.68,23700.0,68.82,68.82,68.5669,68.6717,23700.0
2014-12-31 12:30:00,78.63,78.7,78.57,78.6,13800.0,68.628,68.6891,68.5757,68.6018,13800.0
2014-12-31 13:00:00,78.59,78.7,78.58,78.6,13000.0,68.5931,68.6891,68.5844,68.6018,13000.0
2014-12-31 13:30:00,78.6,78.62,78.43,78.47,5400.0,68.6018,68.6193,68.4535,68.4884,5400.0
2014-12-31 14:00:00,78.47,78.49,78.41,78.46,22300.0,68.4884,68.5058,68.436,68.4797,22300.0
2014-12-31 14:30:00,78.45,78.45,78.14,78.16,12600.0,68.4709,68.4709,68.2004,68.2178,12600.0
2014-12-31 15:00:00,78.14,78.32,78.09,78.27,12300.0,68.2004,68.3575,68.1567,68.3138,12300.0
2014-12-31 15:30:00,78.27,78.27,77.77,77.84,100200.0,68.3138,68.3138,67.8774,67.9385,100200.0
2015-01-02 09:30:00,78.12,78.42,77.95,78.26,23400.0,68.1829,68.4447,68.0345,68.3051,23400.0
2015-01-02 10:00:00,78.16,78.16,77.55,77.6,13400.0,68.2178,68.2178,67.6854,67.7291,13400.0
2015-01-02 10:30:00,77.5,77.5,76.83,77.18,18300.0,67.6418,67.6418,67.057,67.3625,18300.0
2015-01-02 11:00:00,77.08,77.21,76.89,77.19,8600.0,67.2752,67.3887,67.1094,67.3712,8600.0
2015-01-02 11:30:00,77.18,77.31,77.12,77.28,18400.0,67.3625,67.4759,67.3101,67.4498,18400.0
2015-01-02 12:00:00,77.27,77.41,77.17,77.2,6200.0,67.441,67.5632,67.3537,67.3799,6200.0
2015-01-02 12:30:00,77.2,77.27,77.1,77.1,11000.0,67.3799,67.441,67.2927,67.2927,11000.0
2015-01-02 13:00:00,77.12,77.2,77.02,77.02,8700.0,67.3101,67.3799,67.2228,67.2228,8700.0
2015-01-02 13:30:00,77.0,77.11,76.9,77.02,6000.0,67.2054,67.3014,67.1181,67.2228,6000.0
2015-01-02 14:00:00,77.06,77.5,77.06,77.37,11500.0,67.2577,67.6418,67.2577,67.5283,11500.0
2015-01-02 14:30:00,77.37,77.77,77.33,77.7,11300.0,67.5283,67.8774,67.4934,67.8163,11300.0
2015-01-02 15:00:00,77.69,77.69,77.51,77.6,13100.0,67.8076,67.8076,67.6505,67.7291,13100.0
2015-01-02 15:30:00,77.59,78.02,77.57,77.87,36600.0,67.7203,68.0956,67.7029,67.9647,36600.0
2015-01-05 09:30:00,77.02,77.25,76.43,76.51,18100.0,67.2228,67.4236,66.7079,66.7777,18100.0
2015-01-05 10:00:00,76.49,76.72,76.31,76.42,8100.0,66.7602,66.961,66.6031,66.6991,8100.0
2015-01-05 10:30:00,76.33,76.61,76.31,76.58,7700.0,66.6206,66.865,66.6031,66.8388,7700.0
2015-01-05 11:00:00,76.49,76.49,76.23,76.24,5900.0,66.7602,66.7602,66.5333,66.542,5900.0
2015-01-05 11:30:00,76.21,76.4,76.13,76.16,6800.0,66.5159,66.6817,66.446,66.4722,6800.0
2015-01-05 12:00:00,76.21,76.31,76.07,76.08,11400.0,66.5159,66.6031,66.3937,66.4024,11400.0
2015-01-05 12:30:00,76.05,76.15,76.0,76.1,38200.0,66.3762,66.4635,66.3326,66.4199,38200.0
2015-01-05 13:00:00,76.06,76.18,75.9,75.93,40000.0,66.3849,66.4897,66.2453,66.2715,40000.0
2015-01-05 13:30:00,75.93,76.1,75.88,76.02,21700.0,66.2715,66.4199,66.2278,66.35,21700.0
2015-01-05 14:00:00,76.01,76.03,75.8,75.85,32000.0,66.3413,66.3588,66.158,66.2017,32000.0
2015-01-05 14:30:00,75.87,75.92,75.77,75.79,36600.0,66.2191,66.2628,66.1318,66.1493,36600.0
2015-01-05 15:00:00,75.8,76.07,75.78,75.94,19600.0,66.158,66.3937,66.1406,66.2802,19600.0
2015-01-05 15:30:00,75.97,76.14,75.88,75.88,63100.0,66.3064,66.4548,66.2278,66.2278,63100.0
2015-01-06 09:30:00,75.83,76.31,74.97,75.35,82700.0,66.1842,66.6031,65.4336,65.7653,82700.0
2015-01-06 10:00:00,75.34,75.43,75.14,75.2,55700.0,65.7565,65.8351,65.582,65.6343,55700.0
2015-01-06 10:30:00,75.17,75.21,75.0,75.0,39800.0,65.6082,65.6431,65.4598,65.4598,39800.0
2015-01-06 11:00:00,75.0,75.0,74.55,74.55,34100.0,65.4598,65.4598,65.067,65.067,34100.0
2015-01-06 11:30:00,74.57,74.57,73.82,73.82,46700.0,65.0845,65.0845,64.4299,64.4299,46700.0
2015-01-06 12:00:00,73.77,73.97,73.6,73.78,77700.0,64.3862,64.5608,64.2379,64.395,77700.0
2015-01-06 12:30:00,73.78,73.93,73.66,73.81,31400.0,64.395,64.5259,64.2902,64.4211,31400.0
2015-01-06 13:00:00,73.87,73.89,73.65,73.8,32600.0,64.4735,64.491,64.2815,64.4124,32600.0
2015-01-06 13:30:00,73.76,73.86,73.63,73.79,43200.0,64.3775,64.4648,64.264,64.4037,43200.0
2015-01-06 14:00:00,73.79,73.98,73.67,73.85,40600.0,64.4037,64.5695,64.299,64.4561,40600.0
2015-01-06 14:30:00,73.89,74.58,73.89,74.44,34800.0,64.491,65.0932,64.491,64.971,34800.0
2015-01-06 15:00:00,74.43,74.72,74.34,74.71,22400.0,64.9623,65.2154,64.8837,65.2067,22400.0
2015-01-06 15:30:00,74.67,74.68,74.29,74.31,41000.0,65.1718,65.1805,64.8401,64.8575,41000.0
2015-01-07 09:30:00,74.93,75.08,74.1,74.46,19800.0,65.3987,65.5296,64.6743,64.9885,19800.0
2015-01-07 10:00:00,74.47,74.73,74.46,74.54,11000.0,64.9972,65.2241,64.9885,65.0583,11000.0
2015-01-07 10:30:00,74.57,74.59,74.18,74.45,17300.0,65.0845,65.1019,64.7441,64.9797,17300.0
2015-01-07 11:00:00,74.48,74.53,74.38,74.53,52700.0,65.0059,65.0496,64.9186,65.0496,52700.0
2015-01-07 11:30:00,74.54,74.79,74.52,74.75,6600.0,65.0583,65.2765,65.0408,65.2416,6600.0
2015-01-07 12:00:00,74.81,74.93,74.7,74.86,12600.0,65.2939,65.3987,65.1979,65.3376,12600.0
2015-01-07 12:30:00,74.8,74.88,74.7,74.8,26500.0,65.2852,65.355,65.1979,65.2852,26500.0
2015-01-07 13:00:00,74.82,74.89,74.56,74.63,6000.0,65.3027,65.3638,65.0757,65.1368,6000.0
2015-01-07 13:30:00,74.66,74.83,74.62,74.69,19400.0,65.163,65.3114,65.1281,65.1892,19400.0
2015-01-07 14:00:00,74.66,74.88,74.62,74.74,14300.0,65.163,65.355,65.1281,65.2329,14300.0
2015-01-07 14:30:00,74.75,74.85,74.58,74.62,30400.0,65.2416,65.3289,65.0932,65.1281,30400.0
2015-01-07 15:00:00,74.65,74.78,74.57,74.66,38100.0,65.1543,65.2678,65.0845,65.163,38100.0
2015-01-07 15:30:00,74.65,74.82,74.55,74.82,57500.0,65.1543,65.3027,65.067,65.3027,57500.0
2015-01-08 09:30:00,75.17,75.7,75.01,75.59,7900.0,65.6082,66.0707,65.4685,65.9747,7900.0
2015-01-08 10:00:00,75.73,75.87,75.57,75.62,6600.0,66.0969,66.2191,65.9573,66.0009,6600.0
2015-01-08 10:30:00,75.64,75.9,75.64,75.85,8300.0,66.0184,66.2453,66.0184,66.2017,8300.0
2015-01-08 11:00:00,75.9,76.01,75.83,75.89,8600.0,66.2453,66.3413,66.1842,66.2366,8600.0
2015-01-08 11:30:00,75.9,75.96,75.8,75.91,9700.0,66.2453,66.2977,66.158,66.254,9700.0
2015-01-08 12:00:00,75.91,75.91,75.67,75.81,9600.0,66.254,66.254,66.0446,66.1667,9600.0
2015-01-08 12:30:00,75.82,75.87,75.71,75.76,5700.0,66.1755,66.2191,66.0795,66.1231,5700.0
2015-01-08 13:00:00,75.78,75.89,75.7,75.79,15300.0,66.1406,66.2366,66.0707,66.1493,15300.0
2015-01-08 13:30:00,75.82,75.98,75.8,75.84,6700.0,66.1755,66.3151,66.158,66.1929,6700.0
2015-01-08 14:00:00,75.87,76.08,75.84,75.99,8300.0,66.2191,66.4024,66.1929,66.3238,8300.0
2015-01-08 14:30:00,75.99,76.11,75.93,76.0,10300.0,66.3238,66.4286,66.2715,66.3326,10300.0
2015-01-08 15:00:00,75.97,76.03,75.88,75.96,12000.0,66.3064,66.3588,66.2278,66.2977,12000.0
2015-01-08 15:30:00,75.98,76.07,75.8,76.01,33400.0,66.3151,66.3937,66.158,66.3413,33400.0
2015-01-09 09:30:00,76.04,76.12,75.63,75.65,16800.0,66.3675,66.4373,66.0096,66.0271,16800.0
2015-01-09 10:00:00,75.67,75.9,75.59,75.67,13000.0,66.0446,66.2453,65.9747,66.0446,13000.0
2015-01-09 10:30:00,75.63,75.63,75.24,75.52,12600.0,66.0096,66.0096,65.6692,65.9136,12600.0
2015-01-09 11:00:00,75.47,75.49,75.07,75.27,6900.0,65.87,65.8874,65.5209,65.6954,6900.0
2015-01-09 11:30:00,75.27,75.6,75.24,75.54,8900.0,65.6954,65.9835,65.6692,65.9311,8900.0
2015-01-09 12:00:00,75.52,75.57,75.39,75.43,9500.0,65.9136,65.9573,65.8002,65.8351,9500.0
2015-01-09 12:30:00,75.45,75.51,75.28,75.28,6500.0,65.8525,65.9049,65.7042,65.7042,6500.0
2015-01-09 13:00:00,75.28,75.58,75.25,75.39,9400.0,65.7042,65.966,65.678,65.8002,9400.0
2015-01-09 13:30:00,75.4,75.54,75.3,75.37,28000.0,65.8089,65.9311,65.7216,65.7827,28000.0
2015-01-09 14:00:00,75.28,75.35,75.21,75.33,11800.0,65.7042,65.7653,65.6431,65.7478,11800.0
2015-01-09 14:30:00,75.31,75.38,75.18,75.24,11000.0,65.7303,65.7914,65.6169,65.6692,11000.0
2015-01-09 15:00:00,75.23,75.4,75.19,75.3,17900.0,65.6605,65.8089,65.6256,65.7216,17900.0
2015-01-09 15:30:00,75.32,75.37,75.03,75.06,45000.0,65.7391,65.7827,65.486,65.5121,45000.0
2015-01-12 09:30:00,75.17,75.45,73.8,73.98,15300.0,65.6082,65.8525,64.4124,64.5695,15300.0
2015-01-12 10:00:00,73.99,74.2,73.87,74.01,46300.0,64.5783,64.7615,64.4735,64.5957,46300.0
2015-01-12 10:30:00,74.07,74.47,74.01,74.47,29300.0,64.6481,64.9972,64.5957,64.9972,29300.0
2015-01-12 11:00:00,74.47,74.51,74.3,74.36,47300.0,64.9972,65.0321,64.8488,64.9012,47300.0
2015-01-12 11:30:00,74.33,74.48,74.17,74.47,34000.0,64.875,65.0059,64.7354,64.9972,34000.0
2015-01-12 12:00:00,74.48,74.53,74.28,74.35,17900.0,65.0059,65.0496,64.8314,64.8925,17900.0
2015-01-12 12:30:00,74.31,74.36,73.98,74.24,47500.0,64.8575,64.9012,64.5695,64.7965,47500.0
2015-01-12 13:00:00,74.24,74.39,74.21,74.23,7500.0,64.7965,64.9274,64.7703,64.7877,7500.0
2015-01-12 13:30:00,74.23,74.33,74.17,74.17,11900.0,64.7877,64.875,64.7354,64.7354,11900.0
2015-01-12 14:00:00,74.18,74.24,74.07,74.12,28300.0,64.7441,64.7965,64.6481,64.6917,28300.0
2015-01-12 14:30:00,74.16,74.21,73.98,74.16,17700.0,64.7266,64.7703,64.5695,64.7266,17700.0
2015-01-12 15:00:00,74.15,74.25,74.09,74.15,12600.0,64.7179,64.8052,64.6655,64.7179,12600.0
2015-01-12 15:30:00,74.18,74.18,73.71,73.78,118700.0,64.7441,64.7441,64.3339,64.395,118700.0
2015-01-13 09:30:00,73.22,74.47,72.36,74.47,51200.0,64.1511,65.2463,63.3976,65.2463,51200.0
2015-01-13 10:00:00,74.57,74.57,73.99,74.02,28100.0,65.3339,65.3339,64.8257,64.852,28100.0
2015-01-13 10:30:00,74.02,74.25,73.99,74.02,27200.0,64.852,65.0535,64.8257,64.852,27200.0
2015-01-13 11:00:00,74.03,74.05,73.76,73.83,12300.0,64.8608,64.8783,64.6242,64.6856,12300.0
2015-01-13 11:30:00,73.81,73.81,73.58,73.62,9600.0,64.668,64.668,64.4665,64.5016,9600.0
2015-01-13 12:00:00,73.66,73.66,73.19,73.31,8400.0,64.5366,64.5366,64.1248,64.23,8400.0
2015-01-13 12:30:00,73.3,73.38,73.14,73.36,10200.0,64.2212,64.2913,64.081,64.2738,10200.0
2015-01-13 13:00:00,73.39,73.47,72.98,73.0,28100.0,64.3001,64.3702,63.9408,63.9584,28100.0
2015-01-13 13:30:00,73.0,73.03,72.33,72.52,17000.0,63.9584,63.9847,63.3714,63.5378,17000.0
2015-01-13 14:00:00,72.56,72.61,72.13,72.6,17000.0,63.5729,63.6167,63.1961,63.6079,17000.0
2015-01-13 14:30:00,72.64,72.85,72.61,72.65,15400.0,63.643,63.8269,63.6167,63.6517,15400.0
2015-01-13 15:00:00,72.63,72.76,72.4,72.55,25400.0,63.6342,63.7481,63.4327,63.5641,25400.0
2015-01-13 15:30:00,72.55,73.23,72.55,73.05,58300.0,63.5641,64.1599,63.5641,64.0022,58300.0
2015-01-14 09:30:00,71.97,72.55,71.83,72.47,14600.0,63.0559,63.5641,62.9333,63.494,14600.0
2015-01-14 10:00:00,72.51,72.85,72.48,72.77,10800.0,63.5291,63.8269,63.5028,63.7569,10800.0
2015-01-14 10:30:00,72.74,72.83,72.48,72.81,9200.0,63.7306,63.8094,63.5028,63.7919,9200.0
2015-01-14 11:00:00,72.79,72.79,72.45,72.52,8100.0,63.7744,63.7744,63.4765,63.5378,8100.0
2015-01-14 11:30:00,72.54,72.72,72.46,72.48,7800.0,63.5553,63.713,63.4852,63.5028,7800.0
2015-01-14 12:00:00,72.53,72.53,72.28,72.36,6500.0,63.5466,63.5466,63.3275,63.3976,6500.0
2015-01-14 12:30:00,72.31,72.36,72.18,72.29,9100.0,63.3538,63.3976,63.2399,63.3363,9100.0
2015-01-14 13:00:00,72.35,72.39,72.06,72.07,9100.0,63.3889,63.4239,63.1348,63.1436,9100.0
2015-01-14 13:30:00,72.02,72.07,71.89,71.93,7900.0,63.0997,63.1436,62.9858,63.0209,7900.0
2015-01-14 14:00:00,71.99,72.49,71.99,72.47,8200.0,63.0735,63.5115,63.0735,63.494,8200.0
2015-01-14 14:30:00,72.45,72.61,72.22,72.27,12800.0,63.4765,63.6167,63.275,63.3188,12800.0
2015-01-14 15:00:00,72.3,72.73,72.28,72.66,23100.0,63.3451,63.7218,63.3275,63.6605,23100.0
2015-01-14 15:30:00,72.67,72.74,72.4,72.53,54500.0,63.6692,63.7306,63.4327,63.5466,54500.0
2015-01-15 09:30:00,72.83,73.12,72.04,72.15,13000.0,63.8094,64.0635,63.1173,63.2136,13000.0
2015-01-15 10:00:00,72.11,72.74,72.0,72.69,15000.0,63.1786,63.7306,63.0822,63.6868,15000.0
2015-01-15 10:30:00,72.75,72.86,72.5,72.5,9900.0,63.7393,63.8357,63.5203,63.5203,9900.0
2015-01-15 11:00:00,72.54,72.62,72.05,72.05,17600.0,63.5553,63.6254,63.126,63.126,17600.0
2015-01-15 11:30:00,72.07,72.16,71.88,71.99,12700.0,63.1436,63.2224,62.9771,63.0735,12700.0
2015-01-15 12:00:00,72.03,72.08,71.85,72.01,13600.0,63.1085,63.1523,62.9508,63.091,13600.0
2015-01-15 12:30:00,71.95,71.97,71.54,71.64,10700.0,63.0384,63.0559,62.6792,62.7668,10700.0
2015-01-15 13:00:00,71.68,71.99,71.63,71.63,12000.0,62.8019,63.0735,62.7581,62.7581,12000.0
2015-01-15 13:30:00,71.62,71.76,71.54,71.68,13000.0,62.7493,62.872,62.6792,62.8019,13000.0
2015-01-15 14:00:00,71.69,71.84,71.58,71.71,14400.0,62.8106,62.942,62.7142,62.8281,14400.0
2015-01-15 14:30:00,71.73,71.94,71.66,71.75,14100.0,62.8457,63.0297,62.7843,62.8632,14100.0
2015-01-15 15:00:00,71.78,71.79,71.46,71.59,19200.0,62.8895,62.8982,62.6091,62.723,19200.0
2015-01-15 15:30:00,71.55,71.7,71.41,71.44,58000.0,62.688,62.8194,62.5653,62.5916,58000.0
2015-01-16 09:30:00,71.3,71.39,71.03,71.12,14700.0,62.4689,62.5478,62.2324,62.3112,14700.0
2015-01-16 10:00:00,71.13,71.29,70.82,71.25,18100.0,62.32,62.4602,62.0484,62.4251,18100.0
2015-01-16 10:30:00,71.26,71.38,71.07,71.32,18800.0,62.4339,62.539,62.2674,62.4864,18800.0
2015-01-16 11:00:00,71.33,71.46,71.19,71.29,31000.0,62.4952,62.6091,62.3725,62.4602,31000.0
2015-01-16 11:30:00,71.31,71.52,71.28,71.43,6600.0,62.4777,62.6617,62.4514,62.5828,6600.0
2015-01-16 12:00:00,71.43,71.53,71.38,71.48,5700.0,62.5828,62.6704,62.539,62.6266,5700.0
2015-01-16 12:30:00,71.46,71.71,71.36,71.56,38600.0,62.6091,62.8281,62.5215,62.6967,38600.0
2015-01-16 13:00:00,71.56,71.61,71.38,71.46,8300.0,62.6967,62.7405,62.539,62.6091,8300.0
2015-01-16 13:30:00,71.49,71.78,71.49,71.75,8300.0,62.6354,62.8895,62.6354,62.8632,8300.0
2015-01-16 14:00:00,71.74,71.87,71.74,71.82,16100.0,62.8544,62.9683,62.8544,62.9245,16100.0
2015-01-16 14:30:00,71.8,71.83,71.73,71.82,9900.0,62.907,62.9333,62.8457,62.9245,9900.0
2015-01-16 15:00:00,71.79,71.82,71.66,71.79,15800.0,62.8982,62.9245,62.7843,62.8982,15800.0
2015-01-16 15:30:00,71.79,72.24,71.74,72.14,49300.0,62.8982,63.2925,62.8544,63.2049,49300.0
2015-01-20 09:30:00,72.15,72.63,71.22,71.44,34500.0,63.2136,63.6342,62.3988,62.5916,34500.0
2015-01-20 10:00:00,71.45,71.76,71.4,71.76,23100.0,62.6003,62.872,62.5565,62.872,23100.0
2015-01-20 10:30:00,71.76,71.79,71.46,71.73,11800.0,62.872,62.8982,62.6091,62.8457,11800.0
2015-01-20 11:00:00,71.72,71.81,71.63,71.74,10900.0,62.8369,62.9158,62.7581,62.8544,10900.0
2015-01-20 11:30:00,71.7,71.72,71.37,71.53,16800.0,62.8194,62.8369,62.5303,62.6704,16800.0
2015-01-20 12:00:00,71.57,71.79,71.57,71.73,5200.0,62.7055,62.8982,62.7055,62.8457,5200.0
2015-01-20 12:30:00,71.76,71.86,71.59,71.69,13200.0,62.872,62.9596,62.723,62.8106,13200.0
2015-01-20 13:00:00,71.75,71.89,71.62,71.78,10700.0,62.8632,62.9858,62.7493,62.8895,10700.0
2015-01-20 13:30:00,71.8,71.84,71.67,71.75,9500.0,62.907,62.942,62.7931,62.8632,9500.0
2015-01-20 14:00:00,71.73,71.93,71.73,71.87,5400.0,62.8457,63.0209,62.8457,62.9683,5400.0
2015-01-20 14:30:00,71.92,72.24,71.91,72.2,7700.0,63.0121,63.2925,63.0034,63.2575,7700.0
2015-01-20 15:00:00,72.28,72.28,72.09,72.14,11800.0,63.3275,63.3275,63.1611,63.2049,11800.0
2015-01-20 15:30:00,72.15,72.21,71.99,72.1,64600.0,63.2136,63.2662,63.0735,63.1698,64600.0
2015-01-21 09:30:00,71.99,72.57,71.73,72.32,11600.0,63.0735,63.5816,62.8457,63.3626,11600.0
2015-01-21 10:00:00,72.41,72.62,72.27,72.62,8200.0,63.4414,63.6254,63.3188,63.6254,8200.0
2015-01-21 10:30:00,72.6,72.95,72.6,72.9,10000.0,63.6079,63.9146,63.6079,63.8708,10000.0
2015-01-21 11:00:00,72.96,73.09,72.77,72.77,5900.0,63.9233,64.0372,63.7569,63.7569,5900.0
2015-01-21 11:30:00,72.82,72.91,72.64,72.87,5600.0,63.8007,63.8795,63.643,63.8445,5600.0
2015-01-21 12:00:00,72.84,72.93,72.83,72.9,15600.0,63.8182,63.897,63.8094,63.8708,15600.0
2015-01-21 12:30:00,72.93,72.93,72.69,72.76,7500.0,63.897,63.897,63.6868,63.7481,7500.0
2015-01-21 13:00:00,72.72,72.82,72.57,72.63,7700.0,63.713,63.8007,63.5816,63.6342,7700.0
2015-01-21 13:30:00,72.61,72.63,72.35,72.37,7900.0,63.6167,63.6342,63.3889,63.4064,7900.0
2015-01-21 14:00:00,72.38,72.46,72.32,72.37,8000.0,63.4152,63.4852,63.3626,63.4064,8000.0
2015-01-21 14:30:00,72.44,72.65,72.36,72.64,8100.0,63.4677,63.6517,63.3976,63.643,8100.0
2015-01-21 15:00:00,72.66,72.75,72.49,72.68,12300.0,63.6605,63.7393,63.5115,63.678,12300.0
2015-01-21 15:30:00,72.7,72.91,72.65,72.86,74100.0,63.6955,63.8795,63.6517,63.8357,74100.0
2015-01-22 09:30:00,73.39,73.39,72.43,72.72,12000.0,64.3001,64.3001,63.459,63.713,12000.0
2015-01-22 10:00:00,72.66,73.22,72.59,73.14,16000.0,63.6605,64.1511,63.5991,64.081,16000.0
2015-01-22 10:30:00,73.13,73.46,73.06,73.43,13800.0,64.0723,64.3614,64.0109,64.3351,13800.0
2015-01-22 11:00:00,73.44,73.44,73.14,73.26,13300.0,64.3439,64.3439,64.081,64.1862,13300.0
2015-01-22 11:30:00,73.26,73.26,72.9,72.97,11000.0,64.1862,64.1862,63.8708,63.9321,11000.0
2015-01-22 12:00:00,72.99,73.03,72.91,72.95,9300.0,63.9496,63.9847,63.8795,63.9146,9300.0
2015-01-22 12:30:00,72.95,72.98,72.84,72.86,5500.0,63.9146,63.9408,63.8182,63.8357,5500.0
2015-01-22 13:00:00,72.89,73.03,72.87,73.0,5700.0,63.862,63.9847,63.8445,63.9584,5700.0
2015-01-22 13:30:00,73.05,73.21,73.05,73.21,5500.0,64.0022,64.1424,64.0022,64.1424,5500.0
2015-01-22 14:00:00,73.21,73.31,73.2,73.29,9200.0,64.1424,64.23,64.1336,64.2124,9200.0
2015-01-22 14:30:00,73.33,73.68,73.33,73.62,11000.0,64.2475,64.5541,64.2475,64.5016,11000.0
2015-01-22 15:00:00,73.64,73.7,73.47,73.53,14300.0,64.5191,64.5717,64.3702,64.4227,14300.0
2015-01-22 15:30:00,73.5,73.62,73.43,73.59,29600.0,64.3964,64.5016,64.3351,64.4753,29600.0
2015-01-23 09:30:00,73.52,73.64,72.89,73.02,9800.0,64.414,64.5191,63.862,63.9759,9800.0
2015-01-23 10:00:00,73.22,73.23,72.89,73.05,11500.0,64.1511,64.1599,63.862,64.0022,11500.0
2015-01-23 10:30:00,73.1,73.44,72.92,73.4,34700.0,64.046,64.3439,63.8883,64.3088,34700.0
2015-01-23 11:00:00,73.36,73.56,73.36,73.56,5500.0,64.2738,64.449,64.2738,64.449,5500.0
2015-01-23 11:30:00,73.59,73.59,73.31,73.31,2900.0,64.4753,64.4753,64.23,64.23,2900.0
2015-01-23 12:00:00,73.34,73.52,73.3,73.52,2400.0,64.2563,64.414,64.2212,64.414,2400.0
2015-01-23 12:30:00,73.45,73.63,73.37,73.44,6800.0,64.3526,64.5103,64.2825,64.3439,6800.0
2015-01-23 13:00:00,73.42,73.49,73.23,73.33,6600.0,64.3263,64.3877,64.1599,64.2475,6600.0
2015-01-23 13:30:00,73.27,73.46,73.27,73.4,3800.0,64.1949,64.3614,64.1949,64.3088,3800.0
2015-01-23 14:00:00,73.37,73.51,73.37,73.44,7600.0,64.2825,64.4052,64.2825,64.3439,7600.0
2015-01-23 14:30:00,73.47,73.47,73.17,73.22,16100.0,64.3702,64.3702,64.1073,64.1511,16100.0
2015-01-23 15:00:00,73.23,73.39,73.18,73.39,30800.0,64.1599,64.3001,64.1161,64.3001,30800.0
2015-01-23 15:30:00,73.36,73.36,73.06,73.12,40700.0,64.2738,64.2738,64.0109,64.0635,40700.0
2015-01-26 09:30:00,72.98,73.32,72.38,73.3,13500.0,63.9408,64.2387,63.4152,64.2212,13500.0
2015-01-26 10:00:00,73.26,73.55,73.16,73.23,32600.0,64.1862,64.4402,64.0985,64.1599,32600.0
2015-01-26 10:30:00,73.18,73.43,73.14,73.28,22600.0,64.1161,64.3351,64.081,64.2037,22600.0
2015-01-26 11:00:00,73.29,73.37,73.17,73.27,21000.0,64.2124,64.2825,64.1073,64.1949,21000.0
2015-01-26 11:30:00,73.3,73.41,73.21,73.38,7900.0,64.2212,64.3176,64.1424,64.2913,7900.0
2015-01-26 12:00:00,73.41,73.58,73.41,73.53,6300.0,64.3176,64.4665,64.3176,64.4227,6300.0
2015-01-26 12:30:00,73.55,73.55,73.39,73.48,11200.0,64.4402,64.4402,64.3001,64.3789,11200.0
2015-01-26 13:00:00,73.47,73.54,73.46,73.54,7500.0,64.3702,64.4315,64.3614,64.4315,7500.0
2015-01-26 13:30:00,73.54,73.76,73.54,73.71,9300.0,64.4315,64.6242,64.4315,64.5804,9300.0
2015-01-26 14:00:00,73.74,73.79,73.7,73.76,12700.0,64.6067,64.6505,64.5717,64.6242,12700.0
2015-01-26 14:30:00,73.79,73.81,73.65,73.74,14000.0,64.6505,64.668,64.5279,64.6067,14000.0
2015-01-26 15:00:00,73.75,73.87,73.66,73.75,21500.0,64.6155,64.7206,64.5366,64.6155,21500.0
2015-01-26 15:30:00,73.75,73.86,73.59,73.86,40700.0,64.6155,64.7118,64.4753,64.7118,40700.0
2015-01-27 09:30:00,72.65,72.77,71.97,72.15,13300.0,63.6517,63.7569,63.0559,63.2136,13300.0
2015-01-27 10:00:00,72.17,72.37,72.12,72.26,9100.0,63.2312,63.4064,63.1874,63.31,9100.0
2015-01-27 10:30:00,72.25,72.28,71.94,72.23,8900.0,63.3013,63.3275,63.0297,63.2837,8900.0
2015-01-27 11:00:00,72.24,72.46,72.16,72.39,11100.0,63.2925,63.4852,63.2224,63.4239,11100.0
2015-01-27 11:30:00,72.41,72.55,72.26,72.36,21200.0,63.4414,63.5641,63.31,63.3976,21200.0
2015-01-27 12:00:00,72.33,72.46,72.25,72.43,17500.0,63.3714,63.4852,63.3013,63.459,17500.0
2015-01-27 12:30:00,72.45,72.49,72.39,72.44,18100.0,63.4765,63.5115,63.4239,63.4677,18100.0
2015-01-27 13:00:00,72.46,72.54,72.4,72.48,38100.0,63.4852,63.5553,63.4327,63.5028,38100.0
2015-01-27 13:30:00,72.49,72.51,72.32,72.32,23900.0,63.5115,63.5291,63.3626,63.3626,23900.0
2015-01-27 14:00:00,72.36,72.51,72.26,72.48,43100.0,63.3976,63.5291,63.31,63.5028,43100.0
2015-01-27 14:30:00,72.47,72.76,72.44,72.5,36600.0,63.494,63.7481,63.4677,63.5203,36600.0
2015-01-27 15:00:00,72.54,72.57,72.33,72.37,18200.0,63.5553,63.5816,63.3714,63.4064,18200.0
2015-01-27 15:30:00,72.37,72.53,72.35,72.52,60100.0,63.4064,63.5466,63.3889,63.5378,60100.0
2015-01-28 09:30:00,72.89,73.25,72.25,72.78,23100.0,63.862,64.1774,63.3013,63.7656,23100.0
2015-01-28 10:00:00,72.82,73.01,72.59,72.65,21600.0,63.8007,63.9671,63.5991,63.6517,21600.0
2015-01-28 10:30:00,72.65,72.68,72.4,72.45,41200.0,63.6517,63.678,63.4327,63.4765,41200.0
2015-01-28 11:00:00,72.45,72.59,72.43,72.45,40700.0,63.4765,63.5991,63.459,63.4765,40700.0
2015-01-28 11:30:00,72.5,72.72,72.46,72.6,15300.0,63.5203,63.713,63.4852,63.6079,15300.0
2015-01-28 12:00:00,72.61,73.05,72.61,73.05,11800.0,63.6167,64.0022,63.6167,64.0022,11800.0
2015-01-28 12:30:00,73.09,73.13,72.89,73.0,11900.0,64.0372,64.0723,63.862,63.9584,11900.0
2015-01-28 13:00:00,73.02,73.02,72.84,72.95,14900.0,63.9759,63.9759,63.8182,63.9146,14900.0
2015-01-28 13:30:00,72.95,73.0,72.77,72.77,15300.0,63.9146,63.9584,63.7569,63.7569,15300.0
2015-01-28 14:00:00,72.78,73.0,72.78,72.81,24500.0,63.7656,63.9584,63.7656,63.7919,24500.0
2015-01-28 14:30:00,72.78,72.89,72.61,72.81,22400.0,63.7656,63.862,63.6167,63.7919,22400.0
2015-01-28 15:00:00,72.81,72.84,72.37,72.47,23900.0,63.7919,63.8182,63.4064,63.494,23900.0
2015-01-28 15:30:00,72.45,72.46,71.79,72.13,72700.0,63.4765,63.4852,62.8982,63.1961,72700.0
2015-01-29 09:30:00,70.27,71.72,69.43,70.72,42600.0,61.5665,62.8369,60.8305,61.9608,42600.0
2015-01-29 10:00:00,70.75,71.13,70.56,70.87,57600.0,61.987,62.32,61.8206,62.0922,57600.0
2015-01-29 10:30:00,70.85,71.01,70.57,70.98,57900.0,62.0747,62.2148,61.8293,62.1886,57900.0
2015-01-29 11:00:00,70.93,71.26,70.81,71.05,32600.0,62.1448,62.4339,62.0396,62.2499,32600.0
2015-01-29 11:30:00,71.14,71.53,71.14,71.44,9000.0,62.3287,62.6704,62.3287,62.5916,9000.0
2015-01-29 12:00:00,71.45,71.91,71.4,71.78,16400.0,62.6003,63.0034,62.5565,62.8895,16400.0
2015-01-29 12:30:00,71.82,71.88,71.63,71.79,20000.0,62.9245,62.9771,62.7581,62.8982,20000.0
2015-01-29 13:00:00,71.73,71.79,71.58,71.79,8900.0,62.8457,62.8982,62.7142,62.8982,8900.0
2015-01-29 13:30:00,71.8,72.3,71.7,72.15,13900.0,62.907,63.3451,62.8194,63.2136,13900.0
2015-01-29 14:00:00,72.13,72.32,71.92,72.31,15000.0,63.1961,63.3626,63.0121,63.3538,15000.0
2015-01-29 14:30:00,72.4,72.45,72.2,72.3,16000.0,63.4327,63.4765,63.2575,63.3451,16000.0
2015-01-29 15:00:00,72.28,72.57,72.08,72.52,17200.0,63.3275,63.5816,63.1523,63.5378,17200.0
2015-01-29 15:30:00,72.55,72.64,72.21,72.45,61300.0,63.5641,63.643,63.2662,63.4765,61300.0
2015-01-30 09:30:00,71.96,72.49,71.75,72.0,24400.0,63.0472,63.5115,62.8632,63.0822,24400.0
2015-01-30 10:00:00,71.96,72.17,71.76,71.79,36400.0,63.0472,63.2312,62.872,62.8982,36400.0
2015-01-30 10:30:00,71.77,72.02,71.69,71.85,33900.0,62.8807,63.0997,62.8106,62.9508,33900.0
2015-01-30 11:00:00,71.87,71.99,71.62,71.8,47900.0,62.9683,63.0735,62.7493,62.907,47900.0
2015-01-30 11:30:00,71.77,71.91,71.62,71.89,16800.0,62.8807,63.0034,62.7493,62.9858,16800.0
2015-01-30 12:00:00,71.99,72.17,71.94,72.05,11000.0,63.0735,63.2312,63.0297,63.126,11000.0
2015-01-30 12:30:00,72.06,72.07,71.89,72.0,40300.0,63.1348,63.1436,62.9858,63.0822,40300.0
2015-01-30 13:00:00,71.98,72.03,71.67,71.75,29800.0,63.0647,63.1085,62.7931,62.8632,29800.0
2015-01-30 13:30:00,71.72,72.06,71.61,72.02,11200.0,62.8369,63.1348,62.7405,63.0997,11200.0
2015-01-30 14:00:00,71.99,72.25,71.9,72.25,13000.0,63.0735,63.3013,62.9946,63.3013,13000.0
2015-01-30 14:30:00,72.24,72.28,72.08,72.11,27300.0,63.2925,63.3275,63.1523,63.1786,27300.0
2015-01-30 15:00:00,72.11,72.6,72.08,72.49,77700.0,63.1786,63.6079,63.1523,63.5115,77700.0
2015-01-30 15:30:00,72.49,72.55,72.1,72.35,166600.0,63.5115,63.5641,63.1698,63.3889,166600.0
2015-02-02 09:30:00,72.12,72.57,72.04,72.25,39300.0,63.1874,63.5816,63.1173,63.3013,39300.0
2015-02-02 10:00:00,72.21,72.25,71.92,72.18,31500.0,63.2662,63.3013,63.0121,63.2399,31500.0
2015-02-02 10:30:00,72.17,72.35,71.92,72.25,19500.0,63.2312,63.3889,63.0121,63.3013,19500.0
2015-02-02 11:00:00,72.23,72.73,72.2,72.73,25400.0,63.2837,63.7218,63.2575,63.7218,25400.0
2015-02-02 11:30:00,72.75,73.04,72.69,72.8,29100.0,63.7393,63.9934,63.6868,63.7831,29100.0
2015-02-02 12:00:00,72.83,72.83,72.56,72.62,7300.0,63.8094,63.8094,63.5729,63.6254,7300.0
2015-02-02 12:30:00,72.6,72.68,72.31,72.36,11500.0,63.6079,63.678,63.3538,63.3976,11500.0
2015-02-02 13:00:00,72.35,72.58,72.32,72.49,16800.0,63.3889,63.5904,63.3626,63.5115,16800.0
2015-02-02 13:30:00,72.55,72.59,72.32,72.32,12100.0,63.5641,63.5991,63.3626,63.3626,12100.0
2015-02-02 14:00:00,72.34,72.71,72.33,72.71,12300.0,63.3801,63.7043,63.3714,63.7043,12300.0
2015-02-02 14:30:00,72.79,72.79,72.46,72.64,16600.0,63.7744,63.7744,63.4852,63.643,16600.0
2015-02-02 15:00:00,72.65,72.97,72.56,72.93,21200.0,63.6517,63.9321,63.5729,63.897,21200.0
2015-02-02 15:30:00,72.92,73.67,72.91,73.51,54600.0,63.8883,64.5454,63.8795,64.4052,54600.0
2015-02-03 09:30:00,73.8,74.72,73.72,74.38,21000.0,64.6593,65.4653,64.5892,65.1674,21000.0
2015-02-03 10:00:00,74.47,74.57,74.27,74.55,16300.0,65.2463,65.3339,65.0711,65.3164,16300.0
2015-02-03 10:30:00,74.59,74.65,74.19,74.19,14200.0,65.3514,65.404,65.001,65.001,14200.0
2015-02-03 11:00:00,74.2,74.45,74.12,74.41,16400.0,65.0097,65.2288,64.9396,65.1937,16400.0
2015-02-03 11:30:00,74.4,74.56,74.28,74.41,18400.0,65.185,65.3251,65.0798,65.1937,18400.0
2015-02-03 12:00:00,74.4,74.57,74.39,74.54,153600.0,65.185,65.3339,65.1762,65.3076,153600.0
2015-02-03 12:30:00,74.5,74.82,74.47,74.66,27600.0,65.2726,65.5529,65.2463,65.4128,27600.0
2015-02-03 13:00:00,74.65,74.86,74.56,74.81,9000.0,65.404,65.588,65.3251,65.5442,9000.0
2015-02-03 13:30:00,74.8,74.87,74.64,74.86,5800.0,65.5354,65.5968,65.3952,65.588,5800.0
2015-02-03 14:00:00,74.87,75.02,74.6,74.64,21000.0,65.5968,65.7282,65.3602,65.3952,21000.0
2015-02-03 14:30:00,74.66,74.76,74.32,74.7,11700.0,65.4128,65.5004,65.1149,65.4478,11700.0
2015-02-03 15:00:00,74.72,74.79,74.64,74.65,24700.0,65.4653,65.5267,65.3952,65.404,24700.0
2015-02-03 15:30:00,74.65,74.75,74.5,74.75,90900.0,65.404,65.4916,65.2726,65.4916,90900.0
2015-02-04 09:30:00,74.42,74.81,74.27,74.49,37100.0,65.2025,65.5442,65.0711,65.2638,37100.0
2015-02-04 10:00:00,74.51,74.82,74.22,74.32,13200.0,65.2813,65.5529,65.0273,65.1149,13200.0
2015-02-04 10:30:00,74.3,74.57,74.28,74.4,19100.0,65.0974,65.3339,65.0798,65.185,19100.0
2015-02-04 11:00:00,74.35,74.47,74.21,74.28,9400.0,65.1412,65.2463,65.0185,65.0798,9400.0
2015-02-04 11:30:00,74.33,74.5,74.32,74.36,19800.0,65.1236,65.2726,65.1149,65.1499,19800.0
2015-02-04 12:00:00,74.35,74.35,74.0,74.0,4400.0,65.1412,65.1412,64.8345,64.8345,4400.0
2015-02-04 12:30:00,74.01,74.06,73.83,73.92,8600.0,64.8433,64.8871,64.6856,64.7644,8600.0
2015-02-04 13:00:00,73.93,74.03,73.9,74.02,9200.0,64.7732,64.8608,64.7469,64.852,9200.0
2015-02-04 13:30:00,74.03,74.15,73.93,73.96,10700.0,64.8608,64.9659,64.7732,64.7995,10700.0
2015-02-04 14:00:00,73.98,74.14,73.98,74.07,22100.0,64.817,64.9572,64.817,64.8958,22100.0
2015-02-04 14:30:00,74.1,74.19,74.03,74.14,24200.0,64.9221,65.001,64.8608,64.9572,24200.0
2015-02-04 15:00:00,74.1,74.35,74.07,74.35,14000.0,64.9221,65.1412,64.8958,65.1412,14000.0
2015-02-04 15:30:00,74.36,74.49,73.84,73.97,47900.0,65.1499,65.2638,64.6943,64.8082,47900.0
2015-02-05 09:30:00,74.0,74.75,73.79,74.47,56300.0,64.8345,65.4916,64.6505,65.2463,56300.0
2015-02-05 10:00:00,74.46,74.67,74.44,74.61,7700.0,65.2375,65.4215,65.22,65.369,7700.0
2015-02-05 10:30:00,74.57,74.74,74.54,74.58,10600.0,65.3339,65.4829,65.3076,65.3427,10600.0
2015-02-05 11:00:00,74.53,74.64,74.5,74.59,5900.0,65.2989,65.3952,65.2726,65.3514,5900.0
2015-02-05 11:30:00,74.63,74.7,74.55,74.6,6300.0,65.3865,65.4478,65.3164,65.3602,6300.0
2015-02-05 12:00:00,74.61,74.75,74.58,74.75,5300.0,65.369,65.4916,65.3427,65.4916,5300.0
2015-02-05 12:30:00,74.77,74.81,74.68,74.71,7100.0,65.5091,65.5442,65.4303,65.4566,7100.0
2015-02-05 13:00:00,74.68,74.89,74.68,74.84,2700.0,65.4303,65.6143,65.4303,65.5705,2700.0
2015-02-05 13:30:00,74.85,74.89,74.81,74.87,4100.0,65.5792,65.6143,65.5442,65.5968,4100.0
2015-02-05 14:00:00,74.82,74.86,74.65,74.66,6900.0,65.5529,65.588,65.404,65.4128,6900.0
2015-02-05 14:30:00,74.63,74.79,74.59,74.75,5600.0,65.3865,65.5267,65.3514,65.4916,5600.0
2015-02-05 15:00:00,74.72,74.77,74.65,74.77,39000.0,65.4653,65.5091,65.404,65.5091,39000.0
2015-02-05 15:30:00,74.83,74.92,74.8,74.84,28900.0,65.5617,65.6406,65.5354,65.5705,28900.0
2015-02-06 09:30:00,75.07,75.41,74.65,74.87,25200.0,65.772,66.0699,65.404,65.5968,25200.0
2015-02-06 10:00:00,74.99,75.15,74.89,75.04,19400.0,65.7019,65.8421,65.6143,65.7457,19400.0
2015-02-06 10:30:00,75.06,75.18,75.05,75.07,12100.0,65.7632,65.8684,65.7545,65.772,12100.0
2015-02-06 11:00:00,75.09,75.15,74.99,75.05,19200.0,65.7895,65.8421,65.7019,65.7545,19200.0
2015-02-06 11:30:00,75.05,75.13,74.98,75.08,14300.0,65.7545,65.8245,65.6931,65.7807,14300.0
2015-02-06 12:00:00,75.09,75.19,75.03,75.19,10600.0,65.7895,65.8771,65.7369,65.8771,10600.0
2015-02-06 12:30:00,75.17,75.19,74.99,75.03,7000.0,65.8596,65.8771,65.7019,65.7369,7000.0
2015-02-06 13:00:00,75.09,75.1,74.81,74.83,34700.0,65.7895,65.7983,65.5442,65.5617,34700.0
2015-02-06 13:30:00,74.9,75.02,74.85,74.99,11400.0,65.623,65.7282,65.5792,65.7019,11400.0
2015-02-06 14:00:00,74.92,75.02,74.88,74.96,13000.0,65.6406,65.7282,65.6055,65.6756,13000.0
2015-02-06 14:30:00,75.08,75.14,74.97,75.0,42400.0,65.7807,65.8333,65.6844,65.7107,42400.0
2015-02-06 15:00:00,75.0,75.01,74.83,74.84,7800.0,65.7107,65.7194,65.5617,65.5705,7800.0
2015-02-06 15:30:00,74.84,74.99,74.63,74.87,114200.0,65.5705,65.7019,65.3865,65.5968,114200.0
2015-02-09 09:30:00,74.64,75.42,74.64,75.21,7800.0,65.3952,66.0786,65.3952,65.8946,7800.0
2015-02-09 10:00:00,75.04,75.3,75.04,75.3,11400.0,65.7457,65.9735,65.7457,65.9735,11400.0
2015-02-09 10:30:00,75.28,75.4,75.1,75.1,5700.0,65.956,66.0611,65.7983,65.7983,5700.0
2015-02-09 11:00:00,75.15,75.4,75.14,75.39,3400.0,65.8421,66.0611,65.8333,66.0523,3400.0
2015-02-09 11:30:00,75.34,75.4,75.21,75.27,4400.0,66.0085,66.0611,65.8946,65.9472,4400.0
2015-02-09 12:00:00,75.25,75.39,75.19,75.39,18000.0,65.9297,66.0523,65.8771,66.0523,18000.0
2015-02-09 12:30:00,75.38,75.43,75.29,75.35,12400.0,66.0436,66.0874,65.9647,66.0173,12400.0
2015-02-09 13:00:00,75.34,75.41,75.25,75.25,11000.0,66.0085,66.0699,65.9297,65.9297,11000.0
2015-02-09 13:30:00,75.2,75.24,75.11,75.24,19400.0,65.8859,65.9209,65.807,65.9209,19400.0
2015-02-09 14:00:00,75.21,75.27,75.15,75.21,16200.0,65.8946,65.9472,65.8421,65.8946,16200.0
2015-02-09 14:30:00,75.26,75.36,75.24,75.3,16100.0,65.9384,66.0261,65.9209,65.9735,16100.0
2015-02-09 15:00:00,75.3,75.32,75.09,75.22,13000.0,65.9735,65.991,65.7895,65.9034,13000.0
2015-02-09 15:30:00,75.23,75.34,75.07,75.25,33500.0,65.9122,66.0085,65.772,65.9297,33500.0
2015-02-10 09:30:00,75.63,75.63,75.0,75.01,8600.0,66.2626,66.2626,65.7107,65.7194,8600.0
2015-02-10 10:00:00,75.15,75.3,74.96,75.02,8800.0,65.8421,65.9735,65.6756,65.7282,8800.0
2015-02-10 10:30:00,74.98,75.04,74.78,74.9,7200.0,65.6931,65.7457,65.5179,65.623,7200.0
2015-02-10 11:00:00,74.88,75.08,74.86,75.07,7200.0,65.6055,65.7807,65.588,65.772,7200.0
2015-02-10 11:30:00,75.09,75.16,75.05,75.13,5300.0,65.7895,65.8508,65.7545,65.8245,5300.0
2015-02-10 12:00:00,75.1,75.32,75.09,75.24,5500.0,65.7983,65.991,65.7895,65.9209,5500.0
2015-02-10 12:30:00,75.25,75.29,75.19,75.21,4300.0,65.9297,65.9647,65.8771,65.8946,4300.0
2015-02-10 13:00:00,75.21,75.23,75.13,75.18,2700.0,65.8946,65.9122,65.8245,65.8684,2700.0
2015-02-10 13:30:00,75.19,75.27,75.16,75.24,9300.0,65.8771,65.9472,65.8508,65.9209,9300.0
2015-02-10 14:00:00,75.26,75.4,75.22,75.37,14800.0,65.9384,66.0611,65.9034,66.0348,14800.0
2015-02-10 14:30:00,75.37,75.6,75.37,75.58,9900.0,66.0348,66.2363,66.0348,66.2188,9900.0
2015-02-10 15:00:00,75.57,75.59,75.48,75.57,9400.0,66.2101,66.2276,66.1312,66.2101,9400.0
2015-02-10 15:30:00,75.58,75.65,75.4,75.49,36500.0,66.2188,66.2801,66.0611,66.14,36500.0
2015-02-11 09:30:00,75.48,75.48,74.99,75.08,8400.0,66.1312,66.1312,65.7019,65.7807,8400.0
2015-02-11 10:00:00,75.09,75.22,74.86,74.93,8300.0,65.7895,65.9034,65.588,65.6493,8300.0
2015-02-11 10:30:00,74.89,74.95,74.86,74.91,6200.0,65.6143,65.6668,65.588,65.6318,6200.0
2015-02-11 11:00:00,74.92,75.16,74.92,75.13,9100.0,65.6406,65.8508,65.6406,65.8245,9100.0
2015-02-11 11:30:00,75.1,75.22,75.05,75.22,8400.0,65.7983,65.9034,65.7545,65.9034,8400.0
2015-02-11 12:00:00,75.21,75.28,75.09,75.28,10000.0,65.8946,65.956,65.7895,65.956,10000.0
2015-02-11 12:30:00,75.27,75.33,75.12,75.12,10100.0,65.9472,65.9998,65.8158,65.8158,10100.0
2015-02-11 13:00:00,75.2,75.21,74.95,75.09,19200.0,65.8859,65.8946,65.6668,65.7895,19200.0
2015-02-11 13:30:00,75.11,75.36,75.08,75.25,17700.0,65.807,66.0261,65.7807,65.9297,17700.0
2015-02-11 14:00:00,75.26,75.37,75.2,75.26,5400.0,65.9384,66.0348,65.8859,65.9384,5400.0
2015-02-11 14:30:00,75.29,75.4,75.24,75.29,6600.0,65.9647,66.0611,65.9209,65.9647,6600.0
2015-02-11 15:00:00,75.3,75.56,75.25,75.43,10200.0,65.9735,66.2013,65.9297,66.0874,10200.0
2015-02-11 15:30:00,75.41,75.41,75.23,75.32,21400.0,66.0699,66.0699,65.9122,65.991,21400.0
2015-02-12 09:30:00,75.84,75.95,75.58,75.91,6800.0,66.4466,66.543,66.2188,66.5079,6800.0
2015-02-12 10:00:00,75.93,75.96,75.67,75.67,10300.0,66.5255,66.5517,66.2977,66.2977,10300.0
2015-02-12 10:30:00,75.69,75.8,75.67,75.7,3700.0,66.3152,66.4116,66.2977,66.3239,3700.0
2015-02-12 11:00:00,75.7,75.88,75.69,75.8,2900.0,66.3239,66.4817,66.3152,66.4116,2900.0
2015-02-12 11:30:00,75.81,76.05,75.8,75.98,6300.0,66.4203,66.6306,66.4116,66.5693,6300.0
2015-02-12 12:00:00,75.98,76.1,75.96,76.07,8200.0,66.5693,66.6744,66.5517,66.6481,8200.0
2015-02-12 12:30:00,76.09,76.19,76.07,76.16,18400.0,66.6656,66.7533,66.6481,66.727,18400.0
2015-02-12 13:00:00,76.17,76.43,76.17,76.43,17100.0,66.7357,66.9635,66.7357,66.9635,17100.0
2015-02-12 13:30:00,76.39,76.52,76.3,76.42,13700.0,66.9285,67.0424,66.8496,66.9548,13700.0
2015-02-12 14:00:00,76.4,76.4,76.3,76.31,9400.0,66.9372,66.9372,66.8496,66.8584,9400.0
2015-02-12 14:30:00,76.29,76.45,76.27,76.41,10500.0,66.8409,66.9811,66.8234,66.946,10500.0
2015-02-12 15:00:00,76.39,76.47,76.38,76.38,10400.0,66.9285,66.9986,66.9197,66.9197,10400.0
2015-02-12 15:30:00,76.34,76.46,76.31,76.38,26400.0,66.8847,66.9898,66.8584,66.9197,26400.0
2015-02-13 09:30:00,76.41,77.0,76.41,76.96,7800.0,66.946,67.4629,66.946,67.4279,7800.0
2015-02-13 10:00:00,76.93,77.07,76.89,77.04,13400.0,67.4016,67.5243,67.3666,67.498,13400.0
2015-02-13 10:30:00,77.05,77.1,76.91,77.03,26600.0,67.5067,67.5505,67.3841,67.4892,26600.0
2015-02-13 11:00:00,77.01,77.12,76.97,77.11,22800.0,67.4717,67.5681,67.4366,67.5593,22800.0
2015-02-13 11:30:00,77.14,77.28,77.03,77.1,5200.0,67.5856,67.7083,67.4892,67.5505,5200.0
2015-02-13 12:00:00,77.06,77.06,76.96,76.99,6900.0,67.5155,67.5155,67.4279,67.4542,6900.0
2015-02-13 12:30:00,76.96,77.01,76.92,76.99,5000.0,67.4279,67.4717,67.3928,67.4542,5000.0
2015-02-13 13:00:00,77.0,77.1,76.99,77.03,3900.0,67.4629,67.5505,67.4542,67.4892,3900.0
2015-02-13 13:30:00,77.01,77.05,76.81,77.03,25200.0,67.4717,67.5067,67.2965,67.4892,25200.0
2015-02-13 14:00:00,77.01,77.12,76.98,77.09,8000.0,67.4717,67.5681,67.4454,67.5418,8000.0
2015-02-13 14:30:00,77.06,77.16,76.99,77.14,8800.0,67.5155,67.6031,67.4542,67.5856,8800.0
2015-02-13 15:00:00,77.15,77.28,77.15,77.27,16100.0,67.5944,67.7083,67.5944,67.6995,16100.0
2015-02-13 15:30:00,77.25,77.27,77.15,77.15,47100.0,67.682,67.6995,67.5944,67.5944,47100.0
2015-02-17 09:30:00,76.92,77.01,76.51,76.76,45300.0,67.3928,67.4717,67.0336,67.2527,45300.0
2015-02-17 10:00:00,76.7,76.87,76.54,76.68,16800.0,67.2001,67.349,67.0599,67.1826,16800.0
2015-02-17 10:30:00,76.69,76.81,76.62,76.65,10800.0,67.1913,67.2965,67.13,67.1563,10800.0
2015-02-17 11:00:00,76.65,76.67,76.46,76.48,27000.0,67.1563,67.1738,66.9898,67.0073,27000.0
2015-02-17 11:30:00,76.46,76.54,76.43,76.47,37400.0,66.9898,67.0599,66.9635,66.9986,37400.0
2015-02-17 12:00:00,76.49,76.6,76.45,76.56,48100.0,67.0161,67.1125,66.9811,67.0774,48100.0
2015-02-17 12:30:00,76.55,76.62,76.53,76.58,47200.0,67.0687,67.13,67.0511,67.095,47200.0
2015-02-17 13:00:00,76.57,76.7,76.53,76.67,31600.0,67.0862,67.2001,67.0511,67.1738,31600.0
2015-02-17 13:30:00,76.68,76.69,76.6,76.66,13400.0,67.1826,67.1913,67.1125,67.165,13400.0
2015-02-17 14:00:00,76.62,76.78,76.6,76.75,20300.0,67.13,67.2702,67.1125,67.2439,20300.0
2015-02-17 14:30:00,76.79,76.85,76.73,76.75,26000.0,67.2789,67.3315,67.2264,67.2439,26000.0
2015-02-17 15:00:00,76.74,76.79,76.67,76.69,14800.0,67.2351,67.2789,67.1738,67.1913,14800.0
2015-02-17 15:30:00,76.71,76.71,76.47,76.68,43400.0,67.2089,67.2089,66.9986,67.1826,43400.0
2015-02-18 09:30:00,76.4,77.07,76.4,76.71,20000.0,66.9372,67.5243,66.9372,67.2089,20000.0
2015-02-18 10:00:00,76.73,77.01,76.69,77.01,21400.0,67.2264,67.4717,67.1913,67.4717,21400.0
2015-02-18 10:30:00,77.01,77.3,77.01,77.26,17100.0,67.4717,67.7258,67.4717,67.6907,17100.0
2015-02-18 11:00:00,77.25,77.32,77.09,77.12,38100.0,67.682,67.7433,67.5418,67.5681,38100.0
2015-02-18 11:30:00,77.12,77.18,76.92,76.96,26000.0,67.5681,67.6206,67.3928,67.4279,26000.0
2015-02-18 12:00:00,76.97,77.16,76.95,76.97,28600.0,67.4366,67.6031,67.4191,67.4366,28600.0
2015-02-18 12:30:00,76.94,77.1,76.85,77.07,17900.0,67.4104,67.5505,67.3315,67.5243,17900.0
2015-02-18 13:00:00,77.13,77.3,77.09,77.19,11600.0,67.5768,67.7258,67.5418,67.6294,11600.0
2015-02-18 13:30:00,77.21,77.23,77.1,77.16,9100.0,67.6469,67.6644,67.5505,67.6031,9100.0
2015-02-18 14:00:00,77.2,77.37,77.11,77.11,26900.0,67.6382,67.7871,67.5593,67.5593,26900.0
2015-02-18 14:30:00,77.17,77.29,77.13,77.27,16800.0,67.6119,67.717,67.5768,67.6995,16800.0
2015-02-18 15:00:00,77.3,77.5,77.3,77.43,21800.0,67.7258,67.901,67.7258,67.8397,21800.0
2015-02-18 15:30:00,77.41,77.57,77.36,77.56,52400.0,67.8222,67.9623,67.7783,67.9536,52400.0
2015-02-19 09:30:00,77.09,77.33,76.8,77.06,40900.0,67.5418,67.7521,67.2877,67.5155,40900.0
2015-02-19 10:00:00,77.05,77.11,76.89,76.98,22600.0,67.5067,67.5593,67.3666,67.4454,22600.0
2015-02-19 10:30:00,77.03,77.12,76.96,77.0,18400.0,67.4892,67.5681,67.4279,67.4629,18400.0
2015-02-19 11:00:00,77.02,77.34,77.0,77.34,46700.0,67.4805,67.7608,67.4629,67.7608,46700.0
2015-02-19 11:30:00,77.39,77.62,77.35,77.59,14800.0,67.8046,68.0061,67.7696,67.9799,14800.0
2015-02-19 12:00:00,77.58,77.65,77.47,77.54,11700.0,67.9711,68.0324,67.8747,67.9361,11700.0
2015-02-19 12:30:00,77.58,77.63,77.49,77.57,10500.0,67.9711,68.0149,67.8922,67.9623,10500.0
2015-02-19 13:00:00,77.57,77.57,77.23,77.4,49900.0,67.9623,67.9623,67.6644,67.8134,49900.0
2015-02-19 13:30:00,77.42,77.72,77.41,77.65,15600.0,67.8309,68.0938,67.8222,68.0324,15600.0
2015-02-19 14:00:00,77.67,77.75,77.62,77.65,12600.0,68.0499,68.12,68.0061,68.0324,12600.0
2015-02-19 14:30:00,77.6,77.61,77.37,77.58,12300.0,67.9886,67.9974,67.7871,67.9711,12300.0
2015-02-19 15:00:00,77.6,77.68,77.53,77.55,14000.0,67.9886,68.0587,67.9273,67.9448,14000.0
2015-02-19 15:30:00,77.55,77.55,77.42,77.51,29300.0,67.9448,67.9448,67.8309,67.9098,29300.0
2015-02-20 09:30:00,77.44,77.55,76.91,77.04,11100.0,67.8484,67.9448,67.3841,67.498,11100.0
2015-02-20 10:00:00,76.91,77.2,76.77,77.09,17700.0,67.3841,67.6382,67.2614,67.5418,17700.0
2015-02-20 10:30:00,77.04,77.55,77.01,77.53,11100.0,67.498,67.9448,67.4717,67.9273,11100.0
2015-02-20 11:00:00,77.55,77.7,77.55,77.7,12900.0,67.9448,68.0762,67.9448,68.0762,12900.0
2015-02-20 11:30:00,77.69,77.77,77.65,77.65,7600.0,68.0675,68.1376,68.0324,68.0324,7600.0
2015-02-20 12:00:00,77.66,77.71,77.6,77.68,3700.0,68.0412,68.085,67.9886,68.0587,3700.0
2015-02-20 12:30:00,77.7,77.9,77.63,77.84,38000.0,68.0762,68.2515,68.0149,68.1989,38000.0
2015-02-20 13:00:00,77.88,78.06,77.84,77.98,8500.0,68.2339,68.3916,68.1989,68.3216,8500.0
2015-02-20 13:30:00,77.97,78.17,77.97,78.17,9900.0,68.3128,68.488,68.3128,68.488,9900.0
2015-02-20 14:00:00,78.16,78.21,78.05,78.16,13400.0,68.4793,68.5231,68.3829,68.4793,13400.0
2015-02-20 14:30:00,78.17,78.27,78.1,78.25,15500.0,68.488,68.5756,68.4267,68.5581,15500.0
2015-02-20 15:00:00,78.28,78.49,78.28,78.37,10100.0,68.5844,68.7684,68.5844,68.6632,10100.0
2015-02-20 15:30:00,78.39,78.48,78.33,78.44,48700.0,68.6808,68.7596,68.6282,68.7246,48700.0
2015-02-23 09:30:00,78.34,78.43,77.28,77.65,69900.0,68.637,68.7158,67.7083,68.0324,69900.0
2015-02-23 10:00:00,77.74,77.98,77.74,77.92,10200.0,68.1113,68.3216,68.1113,68.269,10200.0
2015-02-23 10:30:00,77.95,78.0,77.79,77.89,16700.0,68.2953,68.3391,68.1551,68.2427,16700.0
2015-02-23 11:00:00,77.84,77.86,77.73,77.81,19000.0,68.1989,68.2164,68.1025,68.1726,19000.0
2015-02-23 11:30:00,77.78,77.87,77.76,77.79,3400.0,68.1463,68.2252,68.1288,68.1551,3400.0
2015-02-23 12:00:00,77.81,77.86,77.71,77.73,6600.0,68.1726,68.2164,68.085,68.1025,6600.0
2015-02-23 12:30:00,77.73,77.81,77.67,77.68,9500.0,68.1025,68.1726,68.0499,68.0587,9500.0
2015-02-23 13:00:00,77.69,77.76,77.66,77.7,7500.0,68.0675,68.1288,68.0412,68.0762,7500.0
2015-02-23 13:30:00,77.69,78.15,77.69,77.93,39900.0,68.0675,68.4705,68.0675,68.2777,39900.0
2015-02-23 14:00:00,77.95,77.96,77.72,77.72,11900.0,68.2953,68.304,68.0938,68.0938,11900.0
2015-02-23 14:30:00,77.71,77.73,77.6,77.64,24100.0,68.085,68.1025,67.9886,68.0237,24100.0
2015-02-23 15:00:00,77.65,77.69,77.58,77.62,17400.0,68.0324,68.0675,67.9711,68.0061,17400.0
2015-02-23 15:30:00,77.62,77.72,77.58,77.72,79300.0,68.0061,68.0938,67.9711,68.0938,79300.0
2015-02-24 09:30:00,77.71,78.19,77.58,77.71,17400.0,68.085,68.5055,67.9711,68.085,17400.0
2015-02-24 10:00:00,77.76,78.37,77.69,78.22,10700.0,68.1288,68.6632,68.0675,68.5318,10700.0
2015-02-24 10:30:00,78.23,78.29,78.18,78.22,8500.0,68.5406,68.5932,68.4968,68.5318,8500.0
2015-02-24 11:00:00,78.22,78.23,78.03,78.08,14700.0,68.5318,68.5406,68.3654,68.4092,14700.0
2015-02-24 11:30:00,78.09,78.12,78.0,78.02,12700.0,68.4179,68.4442,68.3391,68.3566,12700.0
2015-02-24 12:00:00,77.98,78.06,77.97,78.03,6300.0,68.3216,68.3916,68.3128,68.3654,6300.0
2015-02-24 12:30:00,78.04,78.05,77.91,78.04,21900.0,68.3741,68.3829,68.2602,68.3741,21900.0
2015-02-24 13:00:00,78.02,78.02,77.94,78.01,10500.0,68.3566,68.3566,68.2865,68.3478,10500.0
2015-02-24 13:30:00,78.07,78.12,78.01,78.11,6000.0,68.4004,68.4442,68.3478,68.4355,6000.0
2015-02-24 14:00:00,78.1,78.17,77.99,78.13,8600.0,68.4267,68.488,68.3303,68.453,8600.0
2015-02-24 14:30:00,78.12,78.22,78.07,78.16,12400.0,68.4442,68.5318,68.4004,68.4793,12400.0
2015-02-24 15:00:00,78.16,78.24,78.13,78.22,16600.0,68.4793,68.5494,68.453,68.5318,16600.0
2015-02-24 15:30:00,78.22,78.34,78.13,78.16,48800.0,68.5318,68.637,68.453,68.4793,48800.0
2015-02-25 09:30:00,78.16,78.38,78.11,78.38,13600.0,68.4793,68.672,68.4355,68.672,13600.0
2015-02-25 10:00:00,78.35,78.47,78.3,78.33,10800.0,68.6457,68.7509,68.6019,68.6282,10800.0
2015-02-25 10:30:00,78.38,78.46,78.29,78.46,16300.0,68.672,68.7421,68.5932,68.7421,16300.0
2015-02-25 11:00:00,78.47,78.47,78.31,78.36,20900.0,68.7509,68.7509,68.6107,68.6545,20900.0
2015-02-25 11:30:00,78.35,78.39,78.23,78.34,8200.0,68.6457,68.6808,68.5406,68.637,8200.0
2015-02-25 12:00:00,78.35,78.53,78.35,78.51,7200.0,68.6457,68.8034,68.6457,68.7859,7200.0
2015-02-25 12:30:00,78.55,78.59,78.51,78.57,6200.0,68.821,68.856,68.7859,68.8385,6200.0
2015-02-25 13:00:00,78.56,78.67,78.5,78.67,6600.0,68.8297,68.9261,68.7771,68.9261,6600.0
2015-02-25 13:30:00,78.69,78.84,78.65,78.81,16500.0,68.9436,69.075,68.9086,69.0488,16500.0
2015-02-25 14:00:00,78.84,78.85,78.67,78.7,8400.0,69.075,69.0838,68.9261,68.9524,8400.0
2015-02-25 14:30:00,78.71,78.77,78.41,78.45,11500.0,68.9611,69.0137,68.6983,68.7333,11500.0
2015-02-25 15:00:00,78.41,78.47,78.34,78.4,9000.0,68.6983,68.7509,68.637,68.6895,9000.0
2015-02-25 15:30:00,78.41,78.56,78.37,78.42,36900.0,68.6983,68.8297,68.6632,68.7071,36900.0
2015-02-26 09:30:00,78.4,78.47,78.15,78.26,11200.0,68.6895,68.7509,68.4705,68.5669,11200.0
2015-02-26 10:00:00,78.35,78.47,78.33,78.36,8700.0,68.6457,68.7509,68.6282,68.6545,8700.0
2015-02-26 10:30:00,78.34,78.46,78.32,78.42,12000.0,68.637,68.7421,68.6194,68.7071,12000.0
2015-02-26 11:00:00,78.47,78.59,78.44,78.48,11500.0,68.7509,68.856,68.7246,68.7596,11500.0
2015-02-26 11:30:00,78.47,78.58,78.39,78.41,12000.0,68.7509,68.8472,68.6808,68.6983,12000.0
2015-02-26 12:00:00,78.42,78.47,78.38,78.43,5300.0,68.7071,68.7509,68.672,68.7158,5300.0
2015-02-26 12:30:00,78.42,78.6,78.41,78.6,7400.0,68.7071,68.8648,68.6983,68.8648,7400.0
2015-02-26 13:00:00,78.57,78.57,78.35,78.43,13700.0,68.8385,68.8385,68.6457,68.7158,13700.0
2015-02-26 13:30:00,78.46,78.46,78.34,78.34,5000.0,68.7421,68.7421,68.637,68.637,5000.0
2015-02-26 14:00:00,78.34,78.43,78.22,78.27,15900.0,68.637,68.7158,68.5318,68.5756,15900.0
2015-02-26 14:30:00,78.29,78.31,78.06,78.08,9500.0,68.5932,68.6107,68.3916,68.4092,9500.0
2015-02-26 15:00:00,78.08,78.12,77.97,78.07,17400.0,68.4092,68.4442,68.3128,68.4004,17400.0
2015-02-26 15:30:00,78.08,78.14,77.99,78.01,50800.0,68.4092,68.4617,68.3303,68.3478,50800.0
2015-02-27 09:30:00,78.05,78.41,77.9,77.97,9800.0,68.3829,68.6983,68.2515,68.3128,9800.0
2015-02-27 10:00:00,77.99,78.06,77.91,78.02,16000.0,68.3303,68.3916,68.2602,68.3566,16000.0
2015-02-27 10:30:00,78.01,78.17,77.94,78.1,10800.0,68.3478,68.488,68.2865,68.4267,10800.0
2015-02-27 11:00:00,78.11,78.15,77.85,77.87,26200.0,68.4355,68.4705,68.2077,68.2252,26200.0
2015-02-27 11:30:00,77.86,77.91,77.8,77.91,16800.0,68.2164,68.2602,68.1638,68.2602,16800.0
2015-02-27 12:00:00,77.9,77.92,77.74,77.87,9900.0,68.2515,68.269,68.1113,68.2252,9900.0
2015-02-27 12:30:00,77.88,77.91,77.8,77.88,9000.0,68.2339,68.2602,68.1638,68.2339,9000.0
2015-02-27 13:00:00,77.88,77.89,77.72,77.77,34000.0,68.2339,68.2427,68.0938,68.1376,34000.0
2015-02-27 13:30:00,77.78,77.78,77.58,77.58,17900.0,68.1463,68.1463,67.9711,67.9711,17900.0
2015-02-27 14:00:00,77.6,77.72,77.54,77.67,16800.0,67.9886,68.0938,67.9361,68.0499,16800.0
2015-02-27 14:30:00,77.67,77.69,77.42,77.45,19900.0,68.0499,68.0675,67.8309,67.8572,19900.0
2015-02-27 15:00:00,77.44,77.57,77.38,77.56,20300.0,67.8484,67.9623,67.7959,67.9536,20300.0
2015-02-27 15:30:00,77.57,77.57,77.23,77.25,85800.0,67.9623,67.9623,67.6644,67.682,85800.0
2015-03-02 09:30:00,77.31,77.76,77.04,77.73,15900.0,67.7345,68.1288,67.498,68.1025,15900.0
2015-03-02 10:00:00,77.83,78.08,77.68,77.97,78000.0,68.1901,68.4092,68.0587,68.3128,78000.0
2015-03-02 10:30:00,78.01,78.16,77.9,77.9,83000.0,68.3478,68.4793,68.2515,68.2515,83000.0
2015-03-02 11:00:00,77.9,78.1,77.89,78.06,15000.0,68.2515,68.4267,68.2427,68.3916,15000.0
2015-03-02 11:30:00,78.09,78.11,78.04,78.09,9600.0,68.4179,68.4355,68.3741,68.4179,9600.0
2015-03-02 12:00:00,78.08,78.12,77.95,77.98,11200.0,68.4092,68.4442,68.2953,68.3216,11200.0
2015-03-02 12:30:00,78.01,78.1,78.01,78.09,16800.0,68.3478,68.4267,68.3478,68.4179,16800.0
2015-03-02 13:00:00,78.1,78.21,78.02,78.21,27000.0,68.4267,68.5231,68.3566,68.5231,27000.0
2015-03-02 13:30:00,78.22,78.26,78.18,78.26,21200.0,68.5318,68.5669,68.4968,68.5669,21200.0
2015-03-02 14:00:00,78.28,78.28,77.89,77.89,46100.0,68.5844,68.5844,68.2427,68.2427,46100.0
2015-03-02 14:30:00,77.91,77.97,77.84,77.95,19300.0,68.2602,68.3128,68.1989,68.2953,19300.0
2015-03-02 15:00:00,77.94,78.03,77.84,77.95,32400.0,68.2865,68.3654,68.1989,68.2953,32400.0
2015-03-02 15:30:00,77.94,78.2,77.9,78.16,79000.0,68.2865,68.5143,68.2515,68.4793,79000.0
2015-03-03 09:30:00,78.0,78.32,77.69,77.92,22200.0,68.3391,68.6194,68.0675,68.269,22200.0
2015-03-03 10:00:00,77.98,78.21,77.89,78.2,10900.0,68.3216,68.5231,68.2427,68.5143,10900.0
2015-03-03 10:30:00,78.19,78.27,78.1,78.15,7100.0,68.5055,68.5756,68.4267,68.4705,7100.0
2015-03-03 11:00:00,78.06,78.15,78.01,78.09,8000.0,68.3916,68.4705,68.3478,68.4179,8000.0
2015-03-03 11:30:00,78.06,78.06,77.79,77.91,5200.0,68.3916,68.3916,68.1551,68.2602,5200.0
2015-03-03 12:00:00,77.93,77.94,77.54,77.54,19700.0,68.2777,68.2865,67.9361,67.9361,19700.0
2015-03-03 12:30:00,77.54,77.73,77.5,77.72,25500.0,67.9361,68.1025,67.901,68.0938,25500.0
2015-03-03 13:00:00,77.71,77.8,77.68,77.75,7500.0,68.085,68.1638,68.0587,68.12,7500.0
2015-03-03 13:30:00,77.75,77.75,77.48,77.61,16700.0,68.12,68.12,67.8835,67.9974,16700.0
2015-03-03 14:00:00,77.61,77.68,77.49,77.64,29100.0,67.9974,68.0587,67.8922,68.0237,29100.0
2015-03-03 14:30:00,77.64,77.69,77.47,77.65,24400.0,68.0237,68.0675,67.8747,68.0324,24400.0
2015-03-03 15:00:00,77.64,77.88,77.64,77.87,25100.0,68.0237,68.2339,68.0237,68.2252,25100.0
2015-03-03 15:30:00,77.84,77.87,77.66,77.69,50400.0,68.1989,68.2252,68.0412,68.0675,50400.0
2015-03-04 09:30:00,77.23,77.23,76.36,76.54,46800.0,67.6644,67.6644,66.9022,67.0599,46800.0
2015-03-04 10:00:00,76.57,76.68,76.17,76.28,43900.0,67.0862,67.1826,66.7357,66.8321,43900.0
2015-03-04 10:30:00,76.26,76.52,76.24,76.46,8200.0,66.8146,67.0424,66.7971,66.9898,8200.0
2015-03-04 11:00:00,76.47,76.67,76.47,76.56,5200.0,66.9986,67.1738,66.9986,67.0774,5200.0
2015-03-04 11:30:00,76.51,76.55,76.39,76.47,5500.0,67.0336,67.0687,66.9285,66.9986,5500.0
2015-03-04 12:00:00,76.47,76.59,76.46,76.53,9600.0,66.9986,67.1037,66.9898,67.0511,9600.0
2015-03-04 12:30:00,76.54,76.65,76.49,76.59,18700.0,67.0599,67.1563,67.0161,67.1037,18700.0
2015-03-04 13:00:00,76.65,76.66,76.57,76.58,8500.0,67.1563,67.165,67.0862,67.095,8500.0
2015-03-04 13:30:00,76.59,76.59,76.37,76.41,11700.0,67.1037,67.1037,66.911,66.946,11700.0
2015-03-04 14:00:00,76.39,76.43,76.35,76.38,8100.0,66.9285,66.9635,66.8934,66.9197,8100.0
2015-03-04 14:30:00,76.4,76.51,76.39,76.51,6400.0,66.9372,67.0336,66.9285,67.0336,6400.0
2015-03-04 15:00:00,76.51,76.56,76.42,76.46,14300.0,67.0336,67.0774,66.9548,66.9898,14300.0
2015-03-04 15:30:00,76.47,76.56,76.44,76.54,40600.0,66.9986,67.0774,66.9723,67.0599,40600.0
2015-03-05 09:30:00,76.52,76.77,76.41,76.64,49200.0,67.0424,67.2614,66.946,67.1475,49200.0
2015-03-05 10:00:00,76.58,76.69,76.47,76.5,29300.0,67.095,67.1913,66.9986,67.0249,29300.0
2015-03-05 10:30:00,76.52,76.61,76.48,76.5,15800.0,67.0424,67.1212,67.0073,67.0249,15800.0
2015-03-05 11:00:00,76.52,76.68,76.51,76.65,14400.0,67.0424,67.1826,67.0336,67.1563,14400.0
2015-03-05 11:30:00,76.71,76.73,76.6,76.7,7500.0,67.2089,67.2264,67.1125,67.2001,7500.0
2015-03-05 12:00:00,76.71,76.72,76.5,76.52,6900.0,67.2089,67.2176,67.0249,67.0424,6900.0
2015-03-05 12:30:00,76.53,76.59,76.19,76.24,9600.0,67.0511,67.1037,66.7533,66.7971,9600.0
2015-03-05 13:00:00,76.26,76.39,76.23,76.38,7600.0,66.8146,66.9285,66.7883,66.9197,7600.0
2015-03-05 13:30:00,76.35,76.44,76.35,76.4,7600.0,66.8934,66.9723,66.8934,66.9372,7600.0
2015-03-05 14:00:00,76.38,76.44,76.33,76.39,12500.0,66.9197,66.9723,66.8759,66.9285,12500.0
2015-03-05 14:30:00,76.38,76.48,76.33,76.45,7500.0,66.9197,67.0073,66.8759,66.9811,7500.0
2015-03-05 15:00:00,76.44,76.59,76.36,76.52,14000.0,66.9723,67.1037,66.9022,67.0424,14000.0
2015-03-05 15:30:00,76.49,76.59,76.43,76.51,49700.0,67.0161,67.1037,66.9635,67.0336,49700.0
2015-03-06 09:30:00,75.88,76.54,75.59,76.47,23300.0,66.4817,67.0599,66.2276,66.9986,23300.0
2015-03-06 10:00:00,76.42,76.42,75.94,76.18,40600.0,66.9548,66.9548,66.5342,66.7445,40600.0
2015-03-06 10:30:00,76.17,76.25,76.05,76.05,34800.0,66.7357,66.8058,66.6306,66.6306,34800.0
2015-03-06 11:00:00,76.0,76.01,75.69,75.83,8600.0,66.5868,66.5956,66.3152,66.4378,8600.0
2015-03-06 11:30:00,75.78,75.87,75.6,75.7,18500.0,66.394,66.4729,66.2363,66.3239,18500.0
2015-03-06 12:00:00,75.71,75.75,75.46,75.5,53200.0,66.3327,66.3678,66.1137,66.1487,53200.0
2015-03-06 12:30:00,75.49,75.55,75.39,75.44,13300.0,66.14,66.1925,66.0523,66.0962,13300.0
2015-03-06 13:00:00,75.49,75.59,75.32,75.36,24000.0,66.14,66.2276,65.991,66.0261,24000.0
2015-03-06 13:30:00,75.4,75.44,75.34,75.35,11900.0,66.0611,66.0962,66.0085,66.0173,11900.0
2015-03-06 14:00:00,75.35,75.45,75.25,75.3,12300.0,66.0173,66.1049,65.9297,65.9735,12300.0
2015-03-06 14:30:00,75.3,75.35,75.21,75.31,10400.0,65.9735,66.0173,65.8946,65.9823,10400.0
2015-03-06 15:00:00,75.32,75.5,75.32,75.42,11900.0,65.991,66.1487,65.991,66.0786,11900.0
2015-03-06 15:30:00,75.39,75.44,75.27,75.37,34100.0,66.0523,66.0962,65.9472,66.0348,34100.0
2015-03-09 09:30:00,75.36,75.9,75.36,75.79,17900.0,66.0261,66.4992,66.0261,66.4028,17900.0
2015-03-09 10:00:00,75.84,75.97,75.8,75.87,21600.0,66.4466,66.5605,66.4116,66.4729,21600.0
2015-03-09 10:30:00,75.9,75.99,75.9,75.93,16100.0,66.4992,66.578,66.4992,66.5255,16100.0
2015-03-09 11:00:00,75.9,75.93,75.79,75.85,16800.0,66.4992,66.5255,66.4028,66.4554,16800.0
2015-03-09 11:30:00,75.89,75.94,75.77,75.79,11800.0,66.4904,66.5342,66.3853,66.4028,11800.0
2015-03-09 12:00:00,75.82,75.82,75.71,75.75,5000.0,66.4291,66.4291,66.3327,66.3678,5000.0
2015-03-09 12:30:00,75.75,75.8,75.68,75.7,8900.0,66.3678,66.4116,66.3064,66.3239,8900.0
2015-03-09 13:00:00,75.7,75.8,75.68,75.79,7400.0,66.3239,66.4116,66.3064,66.4028,7400.0
2015-03-09 13:30:00,75.82,75.99,75.77,75.94,24500.0,66.4291,66.578,66.3853,66.5342,24500.0
2015-03-09 14:00:00,75.96,76.06,75.95,75.96,10700.0,66.5517,66.6394,66.543,66.5517,10700.0
2015-03-09 14:30:00,75.95,75.98,75.87,75.89,14400.0,66.543,66.5693,66.4729,66.4904,14400.0
2015-03-09 15:00:00,75.92,75.97,75.86,75.89,10300.0,66.5167,66.5605,66.4641,66.4904,10300.0
2015-03-09 15:30:00,75.89,76.09,75.74,75.75,73200.0,66.4904,66.6656,66.359,66.3678,73200.0
2015-03-10 09:30:00,74.86,75.1,74.63,74.92,19300.0,65.588,65.7983,65.3865,65.6406,19300.0
2015-03-10 10:00:00,74.87,75.01,74.52,74.77,16500.0,65.5968,65.7194,65.2901,65.5091,16500.0
2015-03-10 10:30:00,74.73,75.1,74.73,75.02,12400.0,65.4741,65.7983,65.4741,65.7282,12400.0
2015-03-10 11:00:00,75.01,75.21,74.97,75.17,13800.0,65.7194,65.8946,65.6844,65.8596,13800.0
2015-03-10 11:30:00,75.21,75.26,74.78,74.78,12400.0,65.8946,65.9384,65.5179,65.5179,12400.0
2015-03-10 12:00:00,74.75,74.95,74.71,74.85,7000.0,65.4916,65.6668,65.4566,65.5792,7000.0
2015-03-10 12:30:00,74.82,74.85,74.77,74.79,9300.0,65.5529,65.5792,65.5091,65.5267,9300.0
2015-03-10 13:00:00,74.75,74.99,74.75,74.95,5600.0,65.4916,65.7019,65.4916,65.6668,5600.0
2015-03-10 13:30:00,74.92,75.02,74.89,74.9,5800.0,65.6406,65.7282,65.6143,65.623,5800.0
2015-03-10 14:00:00,74.89,74.97,74.78,74.85,6600.0,65.6143,65.6844,65.5179,65.5792,6600.0
2015-03-10 14:30:00,74.86,74.96,74.81,74.88,13100.0,65.588,65.6756,65.5442,65.6055,13100.0
2015-03-10 15:00:00,74.87,74.96,74.86,74.89,8400.0,65.5968,65.6756,65.588,65.6143,8400.0
2015-03-10 15:30:00,74.88,74.91,74.55,74.57,42500.0,65.6055,65.6318,65.3164,65.3339,42500.0
2015-03-11 09:30:00,74.65,74.97,74.2,74.49,12700.0,65.404,65.6844,65.0097,65.2638,12700.0
2015-03-11 10:00:00,74.43,74.75,74.27,74.37,42800.0,65.2112,65.4916,65.0711,65.1587,42800.0
2015-03-11 10:30:00,74.37,74.37,74.04,74.29,30100.0,65.1587,65.1587,64.8696,65.0886,30100.0
2015-03-11 11:00:00,74.29,74.44,74.26,74.44,9200.0,65.0886,65.22,65.0623,65.22,9200.0
2015-03-11 11:30:00,74.45,74.56,74.38,74.56,12900.0,65.2288,65.3251,65.1674,65.3251,12900.0
2015-03-11 12:00:00,74.56,74.6,74.4,74.4,14700.0,65.3251,65.3602,65.185,65.185,14700.0
2015-03-11 12:30:00,74.42,74.62,73.99,74.58,65300.0,65.2025,65.3777,64.8257,65.3427,65300.0
2015-03-11 13:00:00,74.59,74.62,74.49,74.58,7800.0,65.3514,65.3777,65.2638,65.3427,7800.0
2015-03-11 13:30:00,74.55,74.56,74.39,74.43,8100.0,65.3164,65.3251,65.1762,65.2112,8100.0
2015-03-11 14:00:00,74.39,74.72,74.39,74.58,9900.0,65.1762,65.4653,65.1762,65.3427,9900.0
2015-03-11 14:30:00,74.63,75.11,74.63,75.09,21400.0,65.3865,65.807,65.3865,65.7895,21400.0
2015-03-11 15:00:00,75.08,75.17,75.01,75.06,17000.0,65.7807,65.8596,65.7194,65.7632,17000.0
2015-03-11 15:30:00,75.07,75.14,74.93,75.11,47800.0,65.772,65.8333,65.6493,65.807,47800.0
2015-03-12 09:30:00,75.55,76.06,75.55,75.66,11600.0,66.1925,66.6394,66.1925,66.2889,11600.0
2015-03-12 10:00:00,75.59,75.76,75.43,75.6,41500.0,66.2276,66.3765,66.0874,66.2363,41500.0
2015-03-12 10:30:00,75.54,75.6,75.46,75.57,4700.0,66.1838,66.2363,66.1137,66.2101,4700.0
2015-03-12 11:00:00,75.61,76.11,75.53,76.09,18800.0,66.2451,66.6832,66.175,66.6656,18800.0
2015-03-12 11:30:00,76.12,76.12,75.92,75.97,7900.0,66.6919,66.6919,66.5167,66.5605,7900.0
2015-03-12 12:00:00,75.92,76.05,75.91,76.04,7900.0,66.5167,66.6306,66.5079,66.6218,7900.0
2015-03-12 12:30:00,75.99,76.0,75.92,75.96,6100.0,66.578,66.5868,66.5167,66.5517,6100.0
2015-03-12 13:00:00,75.94,75.97,75.84,75.87,7000.0,66.5342,66.5605,66.4466,66.4729,7000.0
2015-03-12 13:30:00,75.86,75.96,75.86,75.96,6700.0,66.4641,66.5517,66.4641,66.5517,6700.0
2015-03-12 14:00:00,75.95,76.07,75.89,76.0,6200.0,66.543,66.6481,66.4904,66.5868,6200.0
2015-03-12 14:30:00,75.99,76.14,75.89,76.13,18400.0,66.578,66.7095,66.4904,66.7007,18400.0
2015-03-12 15:00:00,76.13,76.14,75.93,76.07,39900.0,66.7007,66.7095,66.5255,66.6481,39900.0
2015-03-12 15:30:00,76.08,76.1,75.98,76.03,52800.0,66.6569,66.6744,66.5693,66.6131,52800.0
2015-03-13 09:30:00,75.73,76.07,75.07,75.11,46700.0,66.3502,66.6481,65.772,65.807,46700.0
2015-03-13 10:00:00,75.08,75.18,74.89,74.92,8900.0,65.7807,65.8684,65.6143,65.6406,8900.0
2015-03-13 10:30:00,74.97,75.09,74.7,74.72,13200.0,65.6844,65.7895,65.4478,65.4653,13200.0
2015-03-13 11:00:00,74.68,74.83,74.42,74.44,11900.0,65.4303,65.5617,65.2025,65.22,11900.0
2015-03-13 11:30:00,74.45,74.59,74.32,74.59,11200.0,65.2288,65.3514,65.1149,65.3514,11200.0
2015-03-13 12:00:00,74.56,74.66,74.47,74.65,7000.0,65.3251,65.4128,65.2463,65.404,7000.0
2015-03-13 12:30:00,74.68,74.89,74.68,74.85,5000.0,65.4303,65.6143,65.4303,65.5792,5000.0
2015-03-13 13:00:00,74.82,74.82,74.38,74.38,10500.0,65.5529,65.5529,65.1674,65.1674,10500.0
2015-03-13 13:30:00,74.38,74.62,74.38,74.61,9700.0,65.1674,65.3777,65.1674,65.369,9700.0
2015-03-13 14:00:00,74.59,74.6,74.43,74.5,14200.0,65.3514,65.3602,65.2112,65.2726,14200.0
2015-03-13 14:30:00,74.52,74.53,74.4,74.5,18700.0,65.2901,65.2989,65.185,65.2726,18700.0
2015-03-13 15:00:00,74.52,74.57,74.45,74.57,33700.0,65.2901,65.3339,65.2288,65.3339,33700.0
2015-03-13 15:30:00,74.58,74.85,74.53,74.71,77800.0,65.3427,65.5792,65.2989,65.4566,77800.0
2015-03-16 09:30:00,75.26,75.32,74.73,75.18,32600.0,65.9384,65.991,65.4741,65.8684,32600.0
2015-03-16 10:00:00,75.18,75.23,74.99,75.06,21600.0,65.8684,65.9122,65.7019,65.7632,21600.0
2015-03-16 10:30:00,75.06,75.22,75.06,75.17,9500.0,65.7632,65.9034,65.7632,65.8596,9500.0
2015-03-16 11:00:00,75.25,75.32,75.18,75.25,28200.0,65.9297,65.991,65.8684,65.9297,28200.0
2015-03-16 11:30:00,75.25,75.31,75.25,75.25,12700.0,65.9297,65.9823,65.9297,65.9297,12700.0
2015-03-16 12:00:00,75.25,75.27,75.17,75.18,6400.0,65.9297,65.9472,65.8596,65.8684,6400.0
2015-03-16 12:30:00,75.17,75.19,75.0,75.14,8900.0,65.8596,65.8771,65.7107,65.8333,8900.0
2015-03-16 13:00:00,75.09,75.19,75.04,75.15,8500.0,65.7895,65.8771,65.7457,65.8421,8500.0
2015-03-16 13:30:00,75.15,75.26,75.14,75.15,19800.0,65.8421,65.9384,65.8333,65.8421,19800.0
2015-03-16 14:00:00,75.14,75.19,75.13,75.14,12600.0,65.8333,65.8771,65.8245,65.8333,12600.0
2015-03-16 14:30:00,75.16,75.23,75.15,75.19,17100.0,65.8508,65.9122,65.8421,65.8771,17100.0
2015-03-16 15:00:00,75.22,75.23,75.17,75.18,24600.0,65.9034,65.9122,65.8596,65.8684,24600.0
2015-03-16 15:30:00,75.18,75.3,75.17,75.2,61100.0,65.8684,65.9735,65.8596,65.8859,61100.0
2015-03-17 09:30:00,74.91,75.19,74.8,74.91,17200.0,65.6318,65.8771,65.5354,65.6318,17200.0
2015-03-17 10:00:00,74.94,75.16,74.93,75.16,16600.0,65.6581,65.8508,65.6493,65.8508,16600.0
2015-03-17 10:30:00,75.19,75.19,75.02,75.04,22500.0,65.8771,65.8771,65.7282,65.7457,22500.0
2015-03-17 11:00:00,75.02,75.09,74.9,75.03,20600.0,65.7282,65.7895,65.623,65.7369,20600.0
2015-03-17 11:30:00,75.03,75.08,74.97,75.05,11600.0,65.7369,65.7807,65.6844,65.7545,11600.0
2015-03-17 12:00:00,75.07,75.1,75.01,75.05,15300.0,65.772,65.7983,65.7194,65.7545,15300.0
2015-03-17 12:30:00,75.05,75.14,75.04,75.07,17500.0,65.7545,65.8333,65.7457,65.772,17500.0
2015-03-17 13:00:00,75.06,75.15,75.05,75.12,17300.0,65.7632,65.8421,65.7545,65.8158,17300.0
2015-03-17 13:30:00,75.11,75.13,75.06,75.11,13800.0,65.807,65.8245,65.7632,65.807,13800.0
2015-03-17 14:00:00,75.09,75.14,75.05,75.05,14800.0,65.7895,65.8333,65.7545,65.7545,14800.0
2015-03-17 14:30:00,75.06,75.18,75.06,75.15,16600.0,65.7632,65.8684,65.7632,65.8421,16600.0
2015-03-17 15:00:00,75.21,75.21,75.09,75.09,42800.0,65.8946,65.8946,65.7895,65.7895,42800.0
2015-03-17 15:30:00,75.1,75.17,74.96,75.12,80500.0,65.7983,65.8596,65.6756,65.8158,80500.0
2015-03-18 09:30:00,75.03,75.2,74.69,75.2,22500.0,65.7369,65.8859,65.439,65.8859,22500.0
2015-03-18 10:00:00,75.21,75.51,75.21,75.51,15800.0,65.8946,66.1575,65.8946,66.1575,15800.0
2015-03-18 10:30:00,75.53,75.6,75.35,75.54,17500.0,66.175,66.2363,66.0173,66.1838,17500.0
2015-03-18 11:00:00,75.58,75.58,75.46,75.46,16900.0,66.2188,66.2188,66.1137,66.1137,16900.0
2015-03-18 11:30:00,75.48,75.69,75.46,75.69,15000.0,66.1312,66.3152,66.1137,66.3152,15000.0
2015-03-18 12:00:00,75.68,75.71,75.51,75.53,12400.0,66.3064,66.3327,66.1575,66.175,12400.0
2015-03-18 12:30:00,75.54,75.67,75.52,75.65,20100.0,66.1838,66.2977,66.1662,66.2801,20100.0
2015-03-18 13:00:00,75.65,75.7,75.57,75.62,12100.0,66.2801,66.3239,66.2101,66.2539,12100.0
2015-03-18 13:30:00,75.64,75.65,75.5,75.61,11000.0,66.2714,66.2801,66.1487,66.2451,11000.0
2015-03-18 14:00:00,75.62,76.61,75.62,76.61,36900.0,66.2539,67.1212,66.2539,67.1212,36900.0
2015-03-18 14:30:00,76.58,76.94,76.58,76.88,44400.0,67.095,67.4104,67.095,67.3578,44400.0
2015-03-18 15:00:00,76.88,77.32,76.77,77.11,30100.0,67.3578,67.7433,67.2614,67.5593,30100.0
2015-03-18 15:30:00,77.12,77.12,76.93,77.01,58300.0,67.5681,67.5681,67.4016,67.4717,58300.0
2015-03-19 09:30:00,76.68,76.8,76.34,76.79,15000.0,67.1826,67.2877,66.8847,67.2789,15000.0
2015-03-19 10:00:00,76.78,76.88,76.47,76.74,12500.0,67.2702,67.3578,66.9986,67.2351,12500.0
2015-03-19 10:30:00,76.73,76.75,76.53,76.66,10200.0,67.2264,67.2439,67.0511,67.165,10200.0
2015-03-19 11:00:00,76.65,76.67,76.43,76.43,10100.0,67.1563,67.1738,66.9635,66.9635,10100.0
2015-03-19 11:30:00,76.45,76.45,76.25,76.25,5000.0,66.9811,66.9811,66.8058,66.8058,5000.0
2015-03-19 12:00:00,76.25,76.37,76.2,76.24,6300.0,66.8058,66.911,66.762,66.7971,6300.0
2015-03-19 12:30:00,76.22,76.34,76.19,76.3,6700.0,66.7795,66.8847,66.7533,66.8496,6700.0
2015-03-19 13:00:00,76.28,76.6,76.28,76.58,5700.0,66.8321,67.1125,66.8321,67.095,5700.0
2015-03-19 13:30:00,76.55,76.59,76.4,76.51,5900.0,67.0687,67.1037,66.9372,67.0336,5900.0
2015-03-19 14:00:00,76.5,76.72,76.42,76.48,21200.0,67.0249,67.2176,66.9548,67.0073,21200.0
2015-03-19 14:30:00,76.46,76.49,76.34,76.39,11700.0,66.9898,67.0161,66.8847,66.9285,11700.0
2015-03-19 15:00:00,76.36,76.45,76.32,76.4,12800.0,66.9022,66.9811,66.8672,66.9372,12800.0
2015-03-19 15:30:00,76.42,76.51,76.33,76.38,46700.0,66.9548,67.0336,66.8759,66.9197,46700.0
2015-03-20 09:30:00,76.39,76.99,76.15,76.25,114300.0,66.9285,67.4542,66.7182,66.8058,114300.0
2015-03-20 10:00:00,76.2,76.42,75.99,76.4,9700.0,66.762,66.9548,66.578,66.9372,9700.0
2015-03-20 10:30:00,76.4,76.55,76.37,76.41,11400.0,66.9372,67.0687,66.911,66.946,11400.0
2015-03-20 11:00:00,76.41,76.46,76.38,76.4,18400.0,66.946,66.9898,66.9197,66.9372,18400.0
2015-03-20 11:30:00,76.4,76.45,76.37,76.37,13500.0,66.9372,66.9811,66.911,66.911,13500.0
2015-03-20 12:00:00,76.42,76.42,76.35,76.41,12600.0,66.9548,66.9548,66.8934,66.946,12600.0
2015-03-20 12:30:00,76.43,76.44,76.38,76.41,26400.0,66.9635,66.9723,66.9197,66.946,26400.0
2015-03-20 13:00:00,76.41,76.6,76.4,76.5,27700.0,66.946,67.1125,66.9372,67.0249,27700.0
2015-03-20 13:30:00,76.51,76.53,76.41,76.41,13500.0,67.0336,67.0511,66.946,66.946,13500.0
2015-03-20 14:00:00,76.41,76.43,76.37,76.41,9900.0,66.946,66.9635,66.911,66.946,9900.0
2015-03-20 14:30:00,76.4,76.43,76.29,76.32,10100.0,66.9372,66.9635,66.8409,66.8672,10100.0
2015-03-20 15:00:00,76.33,76.4,76.29,76.39,10800.0,66.8759,66.9372,66.8409,66.9285,10800.0
2015-03-20 15:30:00,76.41,76.53,76.29,76.32,68900.0,66.946,67.0511,66.8409,66.8672,68900.0
2015-03-23 09:30:00,76.35,76.67,75.95,76.07,10900.0,66.8934,67.1738,66.543,66.6481,10900.0
2015-03-23 10:00:00,76.16,76.4,76.16,76.32,9300.0,66.727,66.9372,66.727,66.8672,9300.0
2015-03-23 10:30:00,76.32,76.39,76.25,76.35,8200.0,66.8672,66.9285,66.8058,66.8934,8200.0
2015-03-23 11:00:00,76.33,76.44,76.27,76.27,11500.0,66.8759,66.9723,66.8234,66.8234,11500.0
2015-03-23 11:30:00,76.28,76.35,76.24,76.32,7900.0,66.8321,66.8934,66.7971,66.8672,7900.0
2015-03-23 12:00:00,76.32,76.32,76.12,76.15,8000.0,66.8672,66.8672,66.6919,66.7182,8000.0
2015-03-23 12:30:00,76.15,76.21,76.07,76.09,9800.0,66.7182,66.7708,66.6481,66.6656,9800.0
2015-03-23 13:00:00,76.1,76.17,76.07,76.07,9100.0,66.6744,66.7357,66.6481,66.6481,9100.0
2015-03-23 13:30:00,76.05,76.11,75.96,76.1,15300.0,66.6306,66.6832,66.5517,66.6744,15300.0
2015-03-23 14:00:00,76.09,76.15,76.06,76.06,16900.0,66.6656,66.7182,66.6394,66.6394,16900.0
2015-03-23 14:30:00,76.05,76.08,75.97,75.97,6700.0,66.6306,66.6569,66.5605,66.5605,6700.0
2015-03-23 15:00:00,75.96,76.05,75.87,75.87,19600.0,66.5517,66.6306,66.4729,66.4729,19600.0
2015-03-23 15:30:00,75.89,76.0,75.75,75.76,33400.0,66.4904,66.5868,66.3678,66.3765,33400.0
2015-03-24 09:30:00,75.76,75.77,75.2,75.47,28500.0,66.3765,66.3853,65.8859,66.1224,28500.0
2015-03-24 10:00:00,75.49,75.61,75.43,75.45,37900.0,66.14,66.2451,66.0874,66.1049,37900.0
2015-03-24 10:30:00,75.46,75.64,75.44,75.61,16900.0,66.1137,66.2714,66.0962,66.2451,16900.0
2015-03-24 11:00:00,75.6,75.64,75.49,75.6,30100.0,66.2363,66.2714,66.14,66.2363,30100.0
2015-03-24 11:30:00,75.64,75.69,75.59,75.66,8900.0,66.2714,66.3152,66.2276,66.2889,8900.0
2015-03-24 12:00:00,75.62,75.65,75.57,75.6,10600.0,66.2539,66.2801,66.2101,66.2363,10600.0
2015-03-24 12:30:00,75.59,75.65,75.55,75.59,5900.0,66.2276,66.2801,66.1925,66.2276,5900.0
2015-03-24 13:00:00,75.59,75.63,75.5,75.55,7200.0,66.2276,66.2626,66.1487,66.1925,7200.0
2015-03-24 13:30:00,75.57,75.63,75.56,75.57,9500.0,66.2101,66.2626,66.2013,66.2101,9500.0
2015-03-24 14:00:00,75.55,75.59,75.51,75.54,10000.0,66.1925,66.2276,66.1575,66.1838,10000.0
2015-03-24 14:30:00,75.54,75.61,75.53,75.61,17000.0,66.1838,66.2451,66.175,66.2451,17000.0
2015-03-24 15:00:00,75.58,75.63,75.54,75.56,23300.0,66.2188,66.2626,66.1838,66.2013,23300.0
2015-03-24 15:30:00,75.55,75.61,75.39,75.4,41000.0,66.1925,66.2451,66.0523,66.0611,41000.0
2015-03-25 09:30:00,75.56,75.68,75.26,75.55,16000.0,66.2013,66.3064,65.9384,66.1925,16000.0
2015-03-25 10:00:00,75.53,75.59,75.34,75.35,9100.0,66.175,66.2276,66.0085,66.0173,9100.0
2015-03-25 10:30:00,75.35,75.47,75.2,75.47,9300.0,66.0173,66.1224,65.8859,66.1224,9300.0
2015-03-25 11:00:00,75.47,75.52,75.15,75.26,12100.0,66.1224,66.1662,65.8421,65.9384,12100.0
2015-03-25 11:30:00,75.22,75.22,74.9,74.97,9700.0,65.9034,65.9034,65.623,65.6844,9700.0
2015-03-25 12:00:00,74.98,75.0,74.84,74.85,4000.0,65.6931,65.7107,65.5705,65.5792,4000.0
2015-03-25 12:30:00,74.86,74.94,74.76,74.9,13100.0,65.588,65.6581,65.5004,65.623,13100.0
2015-03-25 13:00:00,74.96,74.97,74.78,74.96,11500.0,65.6756,65.6844,65.5179,65.6756,11500.0
2015-03-25 13:30:00,74.95,75.09,74.89,75.02,13100.0,65.6668,65.7895,65.6143,65.7282,13100.0
2015-03-25 14:00:00,74.99,75.02,74.87,74.92,7700.0,65.7019,65.7282,65.5968,65.6406,7700.0
2015-03-25 14:30:00,74.93,75.02,74.88,74.97,10400.0,65.6493,65.7282,65.6055,65.6844,10400.0
2015-03-25 15:00:00,74.93,74.96,74.84,74.86,7700.0,65.6493,65.6756,65.5705,65.588,7700.0
2015-03-25 15:30:00,74.84,74.91,74.59,74.59,35400.0,65.5705,65.6318,65.3514,65.3514,35400.0
2015-03-26 09:30:00,74.2,74.65,74.17,74.38,41700.0,65.0097,65.404,64.9835,65.1674,41700.0
2015-03-26 10:00:00,74.43,74.43,74.14,74.3,9200.0,65.2112,65.2112,64.9572,65.0974,9200.0
2015-03-26 10:30:00,74.24,74.4,74.24,74.39,8900.0,65.0448,65.185,65.0448,65.1762,8900.0
2015-03-26 11:00:00,74.36,74.41,74.2,74.23,22000.0,65.1499,65.1937,65.0097,65.036,22000.0
2015-03-26 11:30:00,74.23,74.45,74.21,74.4,13900.0,65.036,65.2288,65.0185,65.185,13900.0
2015-03-26 12:00:00,74.41,74.42,74.28,74.33,13600.0,65.1937,65.2025,65.0798,65.1236,13600.0
2015-03-26 12:30:00,74.32,74.43,74.29,74.4,16500.0,65.1149,65.2112,65.0886,65.185,16500.0
2015-03-26 13:00:00,74.4,74.45,74.26,74.37,41500.0,65.185,65.2288,65.0623,65.1587,41500.0
2015-03-26 13:30:00,74.37,74.63,74.34,74.6,20700.0,65.1587,65.3865,65.1324,65.3602,20700.0
2015-03-26 14:00:00,74.59,74.6,74.48,74.48,19300.0,65.3514,65.3602,65.2551,65.2551,19300.0
2015-03-26 14:30:00,74.47,74.53,74.38,74.42,19300.0,65.2463,65.2989,65.1674,65.2025,19300.0
2015-03-26 15:00:00,74.42,74.52,74.4,74.49,24000.0,65.2025,65.2901,65.185,65.2638,24000.0
2015-03-26 15:30:00,74.48,74.6,74.45,74.56,68500.0,65.2551,65.3602,65.2288,65.3251,68500.0
2015-03-27 09:30:00,74.63,74.9,74.29,74.78,19600.0,65.3865,65.623,65.0886,65.5179,19600.0
2015-03-27 10:00:00,74.81,74.89,74.5,74.58,13100.0,65.5442,65.6143,65.2726,65.3427,13100.0
2015-03-27 10:30:00,74.59,74.88,74.55,74.88,8900.0,65.3514,65.6055,65.3164,65.6055,8900.0
2015-03-27 11:00:00,74.88,74.88,74.64,74.64,9200.0,65.6055,65.6055,65.3952,65.3952,9200.0
2015-03-27 11:30:00,74.66,74.8,74.64,74.75,8300.0,65.4128,65.5354,65.3952,65.4916,8300.0
2015-03-27 12:00:00,74.72,74.87,74.71,74.83,6500.0,65.4653,65.5968,65.4566,65.5617,6500.0
2015-03-27 12:30:00,74.86,75.0,74.85,74.99,6600.0,65.588,65.7107,65.5792,65.7019,6600.0
2015-03-27 13:00:00,75.0,75.02,74.94,74.98,7000.0,65.7107,65.7282,65.6581,65.6931,7000.0
2015-03-27 13:30:00,74.97,75.06,74.97,75.0,6500.0,65.6844,65.7632,65.6844,65.7107,6500.0
2015-03-27 14:00:00,75.01,75.09,74.91,74.91,10200.0,65.7194,65.7895,65.6318,65.6318,10200.0
2015-03-27 14:30:00,74.9,74.91,74.8,74.88,18000.0,65.623,65.6318,65.5354,65.6055,18000.0
2015-03-27 15:00:00,74.9,75.01,74.89,74.99,23200.0,65.623,65.7194,65.6143,65.7019,23200.0
2015-03-27 15:30:00,74.99,75.06,74.93,75.01,40800.0,65.7019,65.7632,65.6493,65.7194,40800.0
2015-03-30 09:30:00,75.48,75.99,75.12,75.42,24100.0,66.1312,66.578,65.8158,66.0786,24100.0
2015-03-30 10:00:00,75.47,75.81,75.47,75.79,32300.0,66.1224,66.4203,66.1224,66.4028,32300.0
2015-03-30 10:30:00,75.8,75.89,75.66,75.81,15200.0,66.4116,66.4904,66.2889,66.4203,15200.0
2015-03-30 11:00:00,75.81,75.81,75.69,75.78,11400.0,66.4203,66.4203,66.3152,66.394,11400.0
2015-03-30 11:30:00,75.77,75.99,75.77,75.96,7900.0,66.3853,66.578,66.3853,66.5517,7900.0
2015-03-30 12:00:00,75.99,76.21,75.98,76.07,11400.0,66.578,66.7708,66.5693,66.6481,11400.0
2015-03-30 12:30:00,76.07,76.13,76.06,76.13,7000.0,66.6481,66.7007,66.6394,66.7007,7000.0
2015-03-30 13:00:00,76.12,76.23,76.1,76.2,8100.0,66.6919,66.7883,66.6744,66.762,8100.0
2015-03-30 13:30:00,76.2,76.25,76.11,76.17,12300.0,66.762,66.8058,66.6832,66.7357,12300.0
2015-03-30 14:00:00,76.17,76.26,76.1,76.24,19000.0,66.7357,66.8146,66.6744,66.7971,19000.0
2015-03-30 14:30:00,76.27,76.44,76.27,76.42,8900.0,66.8234,66.9723,66.8234,66.9548,8900.0
2015-03-30 15:00:00,76.44,76.47,76.28,76.32,19400.0,66.9723,66.9986,66.8321,66.8672,19400.0
2015-03-30 15:30:00,76.32,76.43,76.24,76.28,59000.0,66.8672,66.9635,66.7971,66.8321,59000.0
2015-03-31 09:30:00,76.0,76.25,75.38,75.47,27400.0,66.5868,66.8058,66.0436,66.1224,27400.0
2015-03-31 10:00:00,75.54,75.59,75.37,75.54,10200.0,66.1838,66.2276,66.0348,66.1838,10200.0
2015-03-31 10:30:00,75.54,75.66,75.52,75.56,8400.0,66.1838,66.2889,66.1662,66.2013,8400.0
2015-03-31 11:00:00,75.59,75.81,75.55,75.68,8000.0,66.2276,66.4203,66.1925,66.3064,8000.0
2015-03-31 11:30:00,75.66,75.66,75.43,75.5,14500.0,66.2889,66.2889,66.0874,66.1487,14500.0
2015-03-31 12:00:00,75.49,75.56,75.4,75.56,8200.0,66.14,66.2013,66.0611,66.2013,8200.0
2015-03-31 12:30:00,75.53,75.69,75.52,75.64,6000.0,66.175,66.3152,66.1662,66.2714,6000.0
2015-03-31 13:00:00,75.67,75.75,75.66,75.69,4000.0,66.2977,66.3678,66.2889,66.3152,4000.0
2015-03-31 13:30:00,75.67,75.9,75.61,75.68,23700.0,66.2977,66.4992,66.2451,66.3064,23700.0
2015-03-31 14:00:00,75.69,75.81,75.64,75.65,9600.0,66.3152,66.4203,66.2714,66.2801,9600.0
2015-03-31 14:30:00,75.63,75.72,75.58,75.72,13100.0,66.2626,66.3415,66.2188,66.3415,13100.0
2015-03-31 15:00:00,75.71,75.71,75.5,75.54,18800.0,66.3327,66.3327,66.1487,66.1838,18800.0
2015-03-31 15:30:00,75.54,75.92,75.49,75.83,55700.0,66.1838,66.5167,66.14,66.4378,55700.0
2015-04-01 09:30:00,75.76,75.76,74.75,74.8,28600.0,66.3765,66.3765,65.4916,65.5354,28600.0
2015-04-01 10:00:00,74.83,75.03,74.71,74.97,35500.0,65.5617,65.7369,65.4566,65.6844,35500.0
2015-04-01 10:30:00,75.0,75.3,74.9,75.23,22700.0,65.7107,65.9735,65.623,65.9122,22700.0
2015-04-01 11:00:00,75.25,75.25,75.01,75.15,36300.0,65.9297,65.9297,65.7194,65.8421,36300.0
2015-04-01 11:30:00,75.18,75.42,75.18,75.28,12500.0,65.8684,66.0786,65.8684,65.956,12500.0
2015-04-01 12:00:00,75.28,75.28,74.99,75.09,25900.0,65.956,65.956,65.7019,65.7895,25900.0
2015-04-01 12:30:00,75.1,75.36,75.07,75.34,5800.0,65.7983,66.0261,65.772,66.0085,5800.0
2015-04-01 13:00:00,75.35,75.35,75.19,75.33,4500.0,66.0173,66.0173,65.8771,65.9998,4500.0
2015-04-01 13:30:00,75.37,75.52,75.36,75.49,5000.0,66.0348,66.1662,66.0261,66.14,5000.0
2015-04-01 14:00:00,75.48,75.5,75.29,75.38,8300.0,66.1312,66.1487,65.9647,66.0436,8300.0
2015-04-01 14:30:00,75.37,75.37,75.18,75.28,8700.0,66.0348,66.0348,65.8684,65.956,8700.0
2015-04-01 15:00:00,75.26,75.29,75.03,75.25,26100.0,65.9384,65.9647,65.7369,65.9297,26100.0
2015-04-01 15:30:00,75.26,75.36,75.06,75.26,58000.0,65.9384,66.0261,65.7632,65.9384,58000.0
2015-04-02 09:30:00,75.1,76.16,74.86,76.15,21600.0,65.7983,66.727,65.588,66.7182,21600.0
2015-04-02 10:00:00,76.17,76.32,76.16,76.2,26000.0,66.7357,66.8672,66.727,66.762,26000.0
2015-04-02 10:30:00,76.2,76.3,76.14,76.24,23700.0,66.762,66.8496,66.7095,66.7971,23700.0
2015-04-02 11:00:00,76.24,76.33,76.18,76.2,17100.0,66.7971,66.8759,66.7445,66.762,17100.0
2015-04-02 11:30:00,76.18,76.22,75.89,75.94,18000.0,66.7445,66.7795,66.4904,66.5342,18000.0
2015-04-02 12:00:00,75.94,75.94,75.8,75.88,13700.0,66.5342,66.5342,66.4116,66.4817,13700.0
2015-04-02 12:30:00,75.86,75.93,75.83,75.9,9800.0,66.4641,66.5255,66.4378,66.4992,9800.0
2015-04-02 13:00:00,75.91,76.02,75.91,75.94,8300.0,66.5079,66.6043,66.5079,66.5342,8300.0
2015-04-02 13:30:00,75.92,75.95,75.85,75.9,18900.0,66.5167,66.543,66.4554,66.4992,18900.0
2015-04-02 14:00:00,75.87,75.9,75.8,75.8,16500.0,66.4729,66.4992,66.4116,66.4116,16500.0
2015-04-02 14:30:00,75.82,75.82,75.64,75.72,29500.0,66.4291,66.4291,66.2714,66.3415,29500.0
2015-04-02 15:00:00,75.7,75.74,75.55,75.61,22100.0,66.3239,66.359,66.1925,66.2451,22100.0
2015-04-02 15:30:00,75.59,75.81,75.57,75.75,47800.0,66.2276,66.4203,66.2101,66.3678,47800.0
2015-04-06 09:30:00,75.37,76.5,75.2,76.23,14600.0,66.0348,67.0249,65.8859,66.7883,14600.0
2015-04-06 10:00:00,76.33,76.77,76.2,76.73,28000.0,66.8759,67.2614,66.762,67.2264,28000.0
2015-04-06 10:30:00,76.72,76.81,76.59,76.77,18200.0,67.2176,67.2965,67.1037,67.2614,18200.0
2015-04-06 11:00:00,76.78,77.17,76.78,77.14,18500.0,67.2702,67.6119,67.2702,67.5856,18500.0
2015-04-06 11:30:00,77.11,77.27,77.07,77.25,36300.0,67.5593,67.6995,67.5243,67.682,36300.0
2015-04-06 12:00:00,77.24,77.32,77.16,77.26,17300.0,67.6732,67.7433,67.6031,67.6907,17300.0
2015-04-06 12:30:00,77.28,77.39,77.25,77.37,12500.0,67.7083,67.8046,67.682,67.7871,12500.0
2015-04-06 13:00:00,77.34,77.46,77.28,77.46,13500.0,67.7608,67.866,67.7083,67.866,13500.0
2015-04-06 13:30:00,77.47,77.58,77.43,77.57,14100.0,67.8747,67.9711,67.8397,67.9623,14100.0
2015-04-06 14:00:00,77.57,77.62,77.51,77.51,17700.0,67.9623,68.0061,67.9098,67.9098,17700.0
2015-04-06 14:30:00,77.51,77.51,77.33,77.36,19200.0,67.9098,67.9098,67.7521,67.7783,19200.0
2015-04-06 15:00:00,77.37,77.37,77.14,77.15,27200.0,67.7871,67.7871,67.5856,67.5944,27200.0
2015-04-06 15:30:00,77.16,77.19,76.89,77.17,90800.0,67.6031,67.6294,67.3666,67.6119,90800.0
2015-04-07 09:30:00,77.05,77.17,76.46,76.46,23400.0,67.5067,67.6119,66.9898,66.9898,23400.0
2015-04-07 10:00:00,76.48,76.73,76.26,76.55,21300.0,67.0073,67.2264,66.8146,67.0687,21300.0
2015-04-07 10:30:00,76.54,76.78,76.47,76.49,23500.0,67.0599,67.2702,66.9986,67.0161,23500.0
2015-04-07 11:00:00,76.49,76.55,76.4,76.5,10800.0,67.0161,67.0687,66.9372,67.0249,10800.0
2015-04-07 11:30:00,76.48,76.61,76.47,76.58,9700.0,67.0073,67.1212,66.9986,67.095,9700.0
2015-04-07 12:00:00,76.57,76.74,76.57,76.74,5200.0,67.0862,67.2351,67.0862,67.2351,5200.0
2015-04-07 12:30:00,76.74,76.79,76.66,76.7,7100.0,67.2351,67.2789,67.165,67.2001,7100.0
2015-04-07 13:00:00,76.73,76.74,76.62,76.66,6400.0,67.2264,67.2351,67.13,67.165,6400.0
2015-04-07 13:30:00,76.64,76.71,76.59,76.61,8300.0,67.1475,67.2089,67.1037,67.1212,8300.0
2015-04-07 14:00:00,76.61,76.65,76.56,76.62,7700.0,67.1212,67.1563,67.0774,67.13,7700.0
2015-04-07 14:30:00,76.65,76.68,76.49,76.51,9900.0,67.1563,67.1826,67.0161,67.0336,9900.0
2015-04-07 15:00:00,76.52,76.6,76.49,76.57,14700.0,67.0424,67.1125,67.0161,67.0862,14700.0
2015-04-07 15:30:00,76.57,76.58,76.44,76.44,54000.0,67.0862,67.095,66.9723,66.9723,54000.0
2015-04-08 09:30:00,76.16,76.61,76.11,76.42,28800.0,66.727,67.1212,66.6832,66.9548,28800.0
2015-04-08 10:00:00,76.4,76.41,76.1,76.13,30300.0,66.9372,66.946,66.6744,66.7007,30300.0
2015-04-08 10:30:00,76.11,76.11,75.84,76.06,43900.0,66.6832,66.6832,66.4466,66.6394,43900.0
2015-04-08 11:00:00,76.05,76.28,76.04,76.18,11100.0,66.6306,66.8321,66.6218,66.7445,11100.0
2015-04-08 11:30:00,76.18,76.36,76.12,76.3,8700.0,66.7445,66.9022,66.6919,66.8496,8700.0
2015-04-08 12:00:00,76.3,76.3,76.17,76.18,6900.0,66.8496,66.8496,66.7357,66.7445,6900.0
2015-04-08 12:30:00,76.12,76.29,76.08,76.23,15600.0,66.6919,66.8409,66.6569,66.7883,15600.0
2015-04-08 13:00:00,76.25,76.25,76.12,76.17,6100.0,66.8058,66.8058,66.6919,66.7357,6100.0
2015-04-08 13:30:00,76.15,76.25,76.13,76.2,7100.0,66.7182,66.8058,66.7007,66.762,7100.0
2015-04-08 14:00:00,76.21,76.55,76.12,76.49,26000.0,66.7708,67.0687,66.6919,67.0161,26000.0
2015-04-08 14:30:00,76.49,76.49,76.24,76.28,15700.0,67.0161,67.0161,66.7971,66.8321,15700.0
2015-04-08 15:00:00,76.31,76.35,76.26,76.33,16700.0,66.8584,66.8934,66.8146,66.8759,16700.0
2015-04-08 15:30:00,76.33,76.39,76.23,76.36,29800.0,66.8759,66.9285,66.7883,66.9022,29800.0
2015-04-09 09:30:00,76.43,76.89,76.21,76.31,26100.0,66.9635,67.3666,66.7708,66.8584,26100.0
2015-04-09 10:00:00,76.24,76.49,76.14,76.33,10800.0,66.7971,67.0161,66.7095,66.8759,10800.0
2015-04-09 10:30:00,76.32,76.32,75.95,76.08,7000.0,66.8672,66.8672,66.543,66.6569,7000.0
2015-04-09 11:00:00,76.1,76.1,75.93,76.0,5900.0,66.6744,66.6744,66.5255,66.5868,5900.0
2015-04-09 11:30:00,76.02,76.13,76.01,76.1,3800.0,66.6043,66.7007,66.5956,66.6744,3800.0
2015-04-09 12:00:00,76.09,76.27,76.04,76.2,5600.0,66.6656,66.8234,66.6218,66.762,5600.0
2015-04-09 12:30:00,76.19,76.25,76.08,76.12,51600.0,66.7533,66.8058,66.6569,66.6919,51600.0
2015-04-09 13:00:00,76.13,76.16,76.04,76.11,12000.0,66.7007,66.727,66.6218,66.6832,12000.0
2015-04-09 13:30:00,76.1,76.14,76.02,76.05,10900.0,66.6744,66.7095,66.6043,66.6306,10900.0
2015-04-09 14:00:00,76.05,76.09,75.92,75.94,12100.0,66.6306,66.6656,66.5167,66.5342,12100.0
2015-04-09 14:30:00,75.94,75.95,75.82,75.95,23000.0,66.5342,66.543,66.4291,66.543,23000.0
2015-04-09 15:00:00,75.97,76.23,75.97,76.23,28400.0,66.5605,66.7883,66.5605,66.7883,28400.0
2015-04-09 15:30:00,76.21,76.21,75.82,75.94,129100.0,66.7708,66.7708,66.4291,66.5342,129100.0
2015-04-10 09:30:00,76.0,76.46,76.0,76.32,17700.0,66.5868,66.9898,66.5868,66.8672,17700.0
2015-04-10 10:00:00,76.32,76.37,76.22,76.31,15800.0,66.8672,66.911,66.7795,66.8584,15800.0
2015-04-10 10:30:00,76.31,76.49,76.3,76.41,16700.0,66.8584,67.0161,66.8496,66.946,16700.0
2015-04-10 11:00:00,76.39,76.54,76.33,76.53,10600.0,66.9285,67.0599,66.8759,67.0511,10600.0
2015-04-10 11:30:00,76.49,76.57,76.43,76.43,9300.0,67.0161,67.0862,66.9635,66.9635,9300.0
2015-04-10 12:00:00,76.42,76.44,76.32,76.39,7200.0,66.9548,66.9723,66.8672,66.9285,7200.0
2015-04-10 12:30:00,76.39,76.4,76.3,76.3,5100.0,66.9285,66.9372,66.8496,66.8496,5100.0
2015-04-10 13:00:00,76.3,76.34,76.27,76.3,6000.0,66.8496,66.8847,66.8234,66.8496,6000.0
2015-04-10 13:30:00,76.29,76.39,76.26,76.32,7500.0,66.8409,66.9285,66.8146,66.8672,7500.0
2015-04-10 14:00:00,76.31,76.34,76.22,76.22,9100.0,66.8584,66.8847,66.7795,66.7795,9100.0
2015-04-10 14:30:00,76.2,76.27,76.2,76.27,13500.0,66.762,66.8234,66.762,66.8234,13500.0
2015-04-10 15:00:00,76.27,76.27,76.12,76.15,22900.0,66.8234,66.8234,66.6919,66.7182,22900.0
2015-04-10 15:30:00,76.14,76.16,76.06,76.1,63100.0,66.7095,66.727,66.6394,66.6744,63100.0
2015-04-13 09:30:00,76.16,76.52,75.6,76.52,7800.0,66.727,67.0424,66.2363,67.0424,7800.0
2015-04-13 10:00:00,76.54,76.77,76.54,76.76,8200.0,67.0599,67.2614,67.0599,67.2527,8200.0
2015-04-13 10:30:00,76.76,76.88,76.66,76.68,10400.0,67.2527,67.3578,67.165,67.1826,10400.0
2015-04-13 11:00:00,76.68,76.71,76.61,76.69,19100.0,67.1826,67.2089,67.1212,67.1913,19100.0
2015-04-13 11:30:00,76.7,76.74,76.59,76.62,19500.0,67.2001,67.2351,67.1037,67.13,19500.0
2015-04-13 12:00:00,76.62,76.63,76.46,76.47,12100.0,67.13,67.1388,66.9898,66.9986,12100.0
2015-04-13 12:30:00,76.47,76.49,76.38,76.49,7800.0,66.9986,67.0161,66.9197,67.0161,7800.0
2015-04-13 13:00:00,76.46,76.46,76.32,76.32,4700.0,66.9898,66.9898,66.8672,66.8672,4700.0
2015-04-13 13:30:00,76.35,76.35,76.17,76.26,6300.0,66.8934,66.8934,66.7357,66.8146,6300.0
2015-04-13 14:00:00,76.29,76.34,76.25,76.32,12400.0,66.8409,66.8847,66.8058,66.8672,12400.0
2015-04-13 14:30:00,76.32,76.37,76.2,76.24,12300.0,66.8672,66.911,66.762,66.7971,12300.0
2015-04-13 15:00:00,76.23,76.23,76.13,76.13,9800.0,66.7883,66.7883,66.7007,66.7007,9800.0
2015-04-13 15:30:00,76.12,76.22,76.07,76.08,49100.0,66.6919,66.7795,66.6481,66.6569,49100.0
2015-04-14 09:30:00,76.1,76.39,76.09,76.09,8300.0,66.6744,66.9285,66.6656,66.6656,8300.0
2015-04-14 10:00:00,76.1,76.1,75.79,75.9,6700.0,66.6744,66.6744,66.4028,66.4992,6700.0
2015-04-14 10:30:00,75.91,76.1,75.82,76.04,6600.0,66.5079,66.6744,66.4291,66.6218,6600.0
2015-04-14 11:00:00,76.05,76.25,76.01,76.2,6000.0,66.6306,66.8058,66.5956,66.762,6000.0
2015-04-14 11:30:00,76.2,76.27,76.18,76.26,5400.0,66.762,66.8234,66.7445,66.8146,5400.0
2015-04-14 12:00:00,76.3,76.33,76.23,76.31,6100.0,66.8496,66.8759,66.7883,66.8584,6100.0
2015-04-14 12:30:00,76.33,76.46,76.31,76.4,2000.0,66.8759,66.9898,66.8584,66.9372,2000.0
2015-04-14 13:00:00,76.38,76.43,76.36,76.41,4100.0,66.9197,66.9635,66.9022,66.946,4100.0
2015-04-14 13:30:00,76.45,76.48,76.38,76.38,4000.0,66.9811,67.0073,66.9197,66.9197,4000.0
2015-04-14 14:00:00,76.36,76.42,76.34,76.42,4800.0,66.9022,66.9548,66.8847,66.9548,4800.0
2015-04-14 14:30:00,76.42,76.43,76.34,76.43,5900.0,66.9548,66.9635,66.8847,66.9635,5900.0
2015-04-14 15:00:00,76.38,76.45,76.37,76.42,8300.0,66.9197,66.9811,66.911,66.9548,8300.0
2015-04-14 15:30:00,76.43,76.49,76.4,76.48,26600.0,66.9635,67.0161,66.9372,67.0073,26600.0
2015-04-15 09:30:00,76.64,76.99,76.64,76.9,14200.0,67.1475,67.4542,67.1475,67.3753,14200.0
2015-04-15 10:00:00,76.92,77.07,76.76,77.02,10800.0,67.3928,67.5243,67.2527,67.4805,10800.0
2015-04-15 10:30:00,77.02,77.19,77.02,77.11,4000.0,67.4805,67.6294,67.4805,67.5593,4000.0
2015-04-15 11:00:00,77.08,77.13,77.07,77.13,5400.0,67.533,67.5768,67.5243,67.5768,5400.0
2015-04-15 11:30:00,77.14,77.34,77.12,77.32,13000.0,67.5856,67.7608,67.5681,67.7433,13000.0
2015-04-15 12:00:00,77.31,77.42,77.31,77.36,7600.0,67.7345,67.8309,67.7345,67.7783,7600.0
2015-04-15 12:30:00,77.34,77.42,77.27,77.41,4000.0,67.7608,67.8309,67.6995,67.8222,4000.0
2015-04-15 13:00:00,77.44,77.57,77.42,77.56,6300.0,67.8484,67.9623,67.8309,67.9536,6300.0
2015-04-15 13:30:00,77.58,77.58,77.38,77.38,9100.0,67.9711,67.9711,67.7959,67.7959,9100.0
2015-04-15 14:00:00,77.39,77.46,77.32,77.46,7600.0,67.8046,67.866,67.7433,67.866,7600.0
2015-04-15 14:30:00,77.49,77.63,77.48,77.59,12400.0,67.8922,68.0149,67.8835,67.9799,12400.0
2015-04-15 15:00:00,77.59,77.59,77.52,77.59,13400.0,67.9799,67.9799,67.9185,67.9799,13400.0
2015-04-15 15:30:00,77.6,77.6,77.32,77.33,45200.0,67.9886,67.9886,67.7433,67.7521,45200.0
2015-04-16 09:30:00,77.06,77.52,76.44,76.44,16100.0,67.5155,67.9185,66.9723,66.9723,16100.0
2015-04-16 10:00:00,76.37,76.63,76.36,76.52,14400.0,66.911,67.1388,66.9022,67.0424,14400.0
2015-04-16 10:30:00,76.52,76.67,76.51,76.64,10900.0,67.0424,67.1738,67.0336,67.1475,10900.0
2015-04-16 11:00:00,76.6,76.72,76.6,76.71,12100.0,67.1125,67.2176,67.1125,67.2089,12100.0
2015-04-16 11:30:00,76.7,76.74,76.54,76.54,8900.0,67.2001,67.2351,67.0599,67.0599,8900.0
2015-04-16 12:00:00,76.54,76.76,76.51,76.76,6800.0,67.0599,67.2527,67.0336,67.2527,6800.0
2015-04-16 12:30:00,76.74,76.74,76.65,76.69,7400.0,67.2351,67.2351,67.1563,67.1913,7400.0
2015-04-16 13:00:00,76.69,76.74,76.66,76.66,4700.0,67.1913,67.2351,67.165,67.165,4700.0
2015-04-16 13:30:00,76.68,76.96,76.65,76.9,11500.0,67.1826,67.4279,67.1563,67.3753,11500.0
2015-04-16 14:00:00,76.9,76.92,76.83,76.92,9400.0,67.3753,67.3928,67.314,67.3928,9400.0
2015-04-16 14:30:00,76.91,76.94,76.81,76.81,9900.0,67.3841,67.4104,67.2965,67.2965,9900.0
2015-04-16 15:00:00,76.78,76.8,76.67,76.69,19900.0,67.2702,67.2877,67.1738,67.1913,19900.0
2015-04-16 15:30:00,76.69,76.8,76.66,76.77,39300.0,67.1913,67.2877,67.165,67.2614,39300.0
2015-04-17 09:30:00,75.79,75.79,75.38,75.43,13900.0,66.6845,66.6845,66.3238,66.3678,13900.0
2015-04-17 10:00:00,75.33,75.33,75.1,75.25,10400.0,66.2798,66.2798,66.0774,66.2094,10400.0
2015-04-17 10:30:00,75.25,75.39,75.13,75.16,5200.0,66.2094,66.3326,66.1038,66.1302,5200.0
2015-04-17 11:00:00,75.14,75.42,75.01,75.42,8600.0,66.1126,66.359,65.9983,66.359,8600.0
2015-04-17 11:30:00,75.44,75.5,75.36,75.44,8600.0,66.3766,66.4294,66.3062,66.3766,8600.0
2015-04-17 12:00:00,75.41,75.51,75.4,75.45,6300.0,66.3502,66.4382,66.3414,66.3854,6300.0
2015-04-17 12:30:00,75.43,75.61,75.43,75.61,5600.0,66.3678,66.5262,66.3678,66.5262,5600.0
2015-04-17 13:00:00,75.61,75.74,75.61,75.68,18900.0,66.5262,66.6406,66.5262,66.5878,18900.0
2015-04-17 13:30:00,75.66,75.69,75.42,75.46,17300.0,66.5702,66.5966,66.359,66.3942,17300.0
2015-04-17 14:00:00,75.43,75.43,75.21,75.22,10900.0,66.3678,66.3678,66.1742,66.183,10900.0
2015-04-17 14:30:00,75.2,75.23,75.07,75.19,11300.0,66.1654,66.1918,66.051,66.1566,11300.0
2015-04-17 15:00:00,75.19,75.38,75.18,75.33,19000.0,66.1566,66.3238,66.1478,66.2798,19000.0
2015-04-17 15:30:00,75.34,75.69,75.34,75.42,38900.0,66.2886,66.5966,66.2886,66.359,38900.0
2015-04-20 09:30:00,75.94,76.25,75.94,75.98,11500.0,66.8165,67.0893,66.8165,66.8517,11500.0
2015-04-20 10:00:00,76.06,76.14,75.62,75.75,25200.0,66.9221,66.9925,66.535,66.6493,25200.0
2015-04-20 10:30:00,75.75,76.07,75.74,76.07,13600.0,66.6493,66.9309,66.6406,66.9309,13600.0
2015-04-20 11:00:00,76.08,76.28,76.07,76.17,11200.0,66.9397,67.1157,66.9309,67.0189,11200.0
2015-04-20 11:30:00,76.19,76.25,76.15,76.22,13700.0,67.0365,67.0893,67.0013,67.0629,13700.0
2015-04-20 12:00:00,76.2,76.37,76.14,76.35,9400.0,67.0453,67.1949,66.9925,67.1773,9400.0
2015-04-20 12:30:00,76.32,76.38,76.25,76.37,10100.0,67.1509,67.2037,67.0893,67.1949,10100.0
2015-04-20 13:00:00,76.4,76.43,76.37,76.37,7700.0,67.2213,67.2477,67.1949,67.1949,7700.0
2015-04-20 13:30:00,76.39,76.52,76.36,76.46,13800.0,67.2125,67.3268,67.1861,67.274,13800.0
2015-04-20 14:00:00,76.45,76.55,76.45,76.52,14200.0,67.2653,67.3532,67.2653,67.3268,14200.0
2015-04-20 14:30:00,76.53,76.57,76.47,76.55,18700.0,67.3356,67.3708,67.2828,67.3532,18700.0
2015-04-20 15:00:00,76.54,76.72,76.54,76.71,26800.0,67.3444,67.5028,67.3444,67.494,26800.0
2015-04-20 15:30:00,76.7,76.8,76.57,76.6,112800.0,67.4852,67.5732,67.3708,67.3972,112800.0
2015-04-21 09:30:00,75.44,75.9,73.8,74.39,138600.0,66.3766,66.7813,64.9336,65.4527,138600.0
2015-04-21 10:00:00,74.44,74.93,74.25,74.92,55100.0,65.4967,65.9279,65.3296,65.9191,55100.0
2015-04-21 10:30:00,74.89,75.34,74.84,75.29,36300.0,65.8927,66.2886,65.8487,66.2446,36300.0
2015-04-21 11:00:00,75.38,75.86,75.38,75.78,72100.0,66.3238,66.7461,66.3238,66.6757,72100.0
2015-04-21 11:30:00,75.78,75.84,75.24,75.26,63800.0,66.6757,66.7285,66.2006,66.2182,63800.0
2015-04-21 12:00:00,75.28,75.5,75.26,75.4,20600.0,66.2358,66.4294,66.2182,66.3414,20600.0
2015-04-21 12:30:00,75.4,75.67,75.39,75.48,20100.0,66.3414,66.579,66.3326,66.4118,20100.0
2015-04-21 13:00:00,75.48,75.61,75.46,75.54,14700.0,66.4118,66.5262,66.3942,66.4646,14700.0
2015-04-21 13:30:00,75.56,75.56,75.42,75.49,28300.0,66.4822,66.4822,66.359,66.4206,28300.0
2015-04-21 14:00:00,75.5,75.95,75.46,75.93,31100.0,66.4294,66.8253,66.3942,66.8077,31100.0
2015-04-21 14:30:00,75.95,76.14,75.91,76.09,40800.0,66.8253,66.9925,66.7901,66.9485,40800.0
2015-04-21 15:00:00,76.1,76.13,75.56,75.56,48700.0,66.9573,66.9837,66.4822,66.4822,48700.0
2015-04-21 15:30:00,75.6,75.94,75.5,75.92,177900.0,66.5174,66.8165,66.4294,66.7989,177900.0
2015-04-22 09:30:00,75.8,76.17,75.16,75.27,51200.0,66.6933,67.0189,66.1302,66.227,51200.0
2015-04-22 10:00:00,75.25,75.49,75.24,75.47,48000.0,66.2094,66.4206,66.2006,66.403,48000.0
2015-04-22 10:30:00,75.46,75.86,75.44,75.71,20300.0,66.3942,66.7461,66.3766,66.6142,20300.0
2015-04-22 11:00:00,75.71,75.78,75.67,75.71,19700.0,66.6142,66.6757,66.579,66.6142,19700.0
2015-04-22 11:30:00,75.71,75.74,75.49,75.52,10100.0,66.6142,66.6406,66.4206,66.447,10100.0
2015-04-22 12:00:00,75.54,75.62,75.47,75.61,11700.0,66.4646,66.535,66.403,66.5262,11700.0
2015-04-22 12:30:00,75.61,75.71,75.58,75.66,5800.0,66.5262,66.6142,66.4998,66.5702,5800.0
2015-04-22 13:00:00,75.66,75.69,75.58,75.67,8800.0,66.5702,66.5966,66.4998,66.579,8800.0
2015-04-22 13:30:00,75.66,75.8,75.66,75.79,7700.0,66.5702,66.6933,66.5702,66.6845,7700.0
2015-04-22 14:00:00,75.79,75.97,75.79,75.95,31800.0,66.6845,66.8429,66.6845,66.8253,31800.0
2015-04-22 14:30:00,75.95,76.0,75.87,75.87,15900.0,66.8253,66.8693,66.7549,66.7549,15900.0
2015-04-22 15:00:00,75.87,76.01,75.84,76.01,27100.0,66.7549,66.8781,66.7285,66.8781,27100.0
2015-04-22 15:30:00,76.0,76.12,75.91,76.1,57500.0,66.8693,66.9749,66.7901,66.9573,57500.0
2015-04-23 09:30:00,75.77,76.23,75.59,75.99,19900.0,66.6669,67.0717,66.5086,66.8605,19900.0
2015-04-23 10:00:00,76.03,76.06,75.84,75.85,16900.0,66.8957,66.9221,66.7285,66.7373,16900.0
2015-04-23 10:30:00,75.86,75.96,75.86,75.92,15400.0,66.7461,66.8341,66.7461,66.7989,15400.0
2015-04-23 11:00:00,75.93,76.0,75.88,75.93,11900.0,66.8077,66.8693,66.7637,66.8077,11900.0
2015-04-23 11:30:00,75.94,76.2,75.9,76.16,17900.0,66.8165,67.0453,66.7813,67.0101,17900.0
2015-04-23 12:00:00,76.15,76.15,76.02,76.1,10400.0,67.0013,67.0013,66.8869,66.9573,10400.0
2015-04-23 12:30:00,76.09,76.29,76.09,76.25,7100.0,66.9485,67.1245,66.9485,67.0893,7100.0
2015-04-23 13:00:00,76.26,76.36,76.2,76.28,10200.0,67.0981,67.1861,67.0453,67.1157,10200.0
2015-04-23 13:30:00,76.29,76.49,76.24,76.49,12200.0,67.1245,67.3004,67.0805,67.3004,12200.0
2015-04-23 14:00:00,76.49,76.51,76.4,76.46,11900.0,67.3004,67.318,67.2213,67.274,11900.0
2015-04-23 14:30:00,76.5,76.53,76.38,76.42,14900.0,67.3092,67.3356,67.2037,67.2389,14900.0
2015-04-23 15:00:00,76.44,76.65,76.41,76.51,25900.0,67.2565,67.4412,67.2301,67.318,25900.0
2015-04-23 15:30:00,76.5,76.53,76.25,76.37,64200.0,67.3092,67.3356,67.0893,67.1949,64200.0
2015-04-24 09:30:00,76.42,76.45,75.59,75.76,13200.0,67.2389,67.2653,66.5086,66.6581,13200.0
2015-04-24 10:00:00,75.77,75.77,75.44,75.7,14900.0,66.6669,66.6669,66.3766,66.6054,14900.0
2015-04-24 10:30:00,75.73,75.84,75.73,75.81,6500.0,66.6318,66.7285,66.6318,66.7021,6500.0
2015-04-24 11:00:00,75.82,76.01,75.77,75.89,13300.0,66.7109,66.8781,66.6669,66.7725,13300.0
2015-04-24 11:30:00,75.91,76.01,75.82,75.82,6600.0,66.7901,66.8781,66.7109,66.7109,6600.0
2015-04-24 12:00:00,75.85,75.95,75.83,75.91,4900.0,66.7373,66.8253,66.7197,66.7901,4900.0
2015-04-24 12:30:00,75.88,75.88,75.71,75.8,10800.0,66.7637,66.7637,66.6142,66.6933,10800.0
2015-04-24 13:00:00,75.79,75.79,75.64,75.66,7900.0,66.6845,66.6845,66.5526,66.5702,7900.0
2015-04-24 13:30:00,75.64,75.84,75.63,75.83,6500.0,66.5526,66.7285,66.5438,66.7197,6500.0
2015-04-24 14:00:00,75.82,75.82,75.66,75.69,9500.0,66.7109,66.7109,66.5702,66.5966,9500.0
2015-04-24 14:30:00,75.69,75.71,75.57,75.62,10200.0,66.5966,66.6142,66.491,66.535,10200.0
2015-04-24 15:00:00,75.65,75.65,75.54,75.58,21400.0,66.5614,66.5614,66.4646,66.4998,21400.0
2015-04-24 15:30:00,75.59,75.9,75.58,75.9,95500.0,66.5086,66.7813,66.4998,66.7813,95500.0
2015-04-27 09:30:00,75.95,76.29,75.59,76.29,18500.0,66.8253,67.1245,66.5086,67.1245,18500.0
2015-04-27 10:00:00,76.31,76.59,76.31,76.5,21800.0,67.1421,67.3884,67.1421,67.3092,21800.0
2015-04-27 10:30:00,76.52,76.55,76.1,76.17,26000.0,67.3268,67.3532,66.9573,67.0189,26000.0
2015-04-27 11:00:00,76.17,76.37,76.1,76.3,9000.0,67.0189,67.1949,66.9573,67.1333,9000.0
2015-04-27 11:30:00,76.35,76.43,76.23,76.31,14400.0,67.1773,67.2477,67.0717,67.1421,14400.0
2015-04-27 12:00:00,76.27,76.28,75.95,76.03,9300.0,67.1069,67.1157,66.8253,66.8957,9300.0
2015-04-27 12:30:00,76.04,76.07,75.88,75.94,9100.0,66.9045,66.9309,66.7637,66.8165,9100.0
2015-04-27 13:00:00,75.95,75.95,75.61,75.82,32000.0,66.8253,66.8253,66.5262,66.7109,32000.0
2015-04-27 13:30:00,75.81,75.9,75.75,75.89,11900.0,66.7021,66.7813,66.6493,66.7725,11900.0
2015-04-27 14:00:00,75.9,76.09,75.84,76.02,12800.0,66.7813,66.9485,66.7285,66.8869,12800.0
2015-04-27 14:30:00,75.98,75.98,75.79,75.91,16600.0,66.8517,66.8517,66.6845,66.7901,16600.0
2015-04-27 15:00:00,75.92,76.01,75.8,75.84,17100.0,66.7989,66.8781,66.6933,66.7285,17100.0
2015-04-27 15:30:00,75.83,76.09,75.8,76.04,48900.0,66.7197,66.9485,66.6933,66.9045,48900.0
2015-04-28 09:30:00,75.76,75.83,75.44,75.74,26600.0,66.6581,66.7197,66.3766,66.6406,26600.0
2015-04-28 10:00:00,75.81,75.83,75.64,75.69,26600.0,66.7021,66.7197,66.5526,66.5966,26600.0
2015-04-28 10:30:00,75.72,75.9,75.68,75.83,8600.0,66.623,66.7813,66.5878,66.7197,8600.0
2015-04-28 11:00:00,75.86,76.11,75.86,75.98,7700.0,66.7461,66.9661,66.7461,66.8517,7700.0
2015-04-28 11:30:00,75.97,76.19,75.89,75.98,6600.0,66.8429,67.0365,66.7725,66.8517,6600.0
2015-04-28 12:00:00,75.99,76.01,75.82,75.87,4300.0,66.8605,66.8781,66.7109,66.7549,4300.0
2015-04-28 12:30:00,75.91,75.94,75.79,75.94,8100.0,66.7901,66.8165,66.6845,66.8165,8100.0
2015-04-28 13:00:00,75.91,76.07,75.88,76.06,8900.0,66.7901,66.9309,66.7637,66.9221,8900.0
2015-04-28 13:30:00,76.06,76.1,75.97,75.97,17800.0,66.9221,66.9573,66.8429,66.8429,17800.0
2015-04-28 14:00:00,75.96,75.96,75.78,75.85,11500.0,66.8341,66.8341,66.6757,66.7373,11500.0
2015-04-28 14:30:00,75.84,76.05,75.82,76.04,11100.0,66.7285,66.9133,66.7109,66.9045,11100.0
2015-04-28 15:00:00,76.02,76.09,76.0,76.04,12300.0,66.8869,66.9485,66.8693,66.9045,12300.0
2015-04-28 15:30:00,76.07,76.11,75.82,75.97,60500.0,66.9309,66.9661,66.7109,66.8429,60500.0
2015-04-29 09:30:00,75.61,76.13,75.23,75.58,18000.0,66.5262,66.9837,66.1918,66.4998,18000.0
2015-04-29 10:00:00,75.6,75.68,75.38,75.39,15400.0,66.5174,66.5878,66.3238,66.3326,15400.0
2015-04-29 10:30:00,75.39,75.8,75.39,75.64,29600.0,66.3326,66.6933,66.3326,66.5526,29600.0
2015-04-29 11:00:00,75.63,75.76,75.58,75.63,13600.0,66.5438,66.6581,66.4998,66.5438,13600.0
2015-04-29 11:30:00,75.63,75.63,75.48,75.53,12200.0,66.5438,66.5438,66.4118,66.4558,12200.0
2015-04-29 12:00:00,75.56,75.57,75.34,75.4,10700.0,66.4822,66.491,66.2886,66.3414,10700.0
2015-04-29 12:30:00,75.39,75.63,75.28,75.58,14200.0,66.3326,66.5438,66.2358,66.4998,14200.0
2015-04-29 13:00:00,75.59,75.61,75.51,75.55,35500.0,66.5086,66.5262,66.4382,66.4734,35500.0
2015-04-29 13:30:00,75.56,75.86,75.55,75.83,7000.0,66.4822,66.7461,66.4734,66.7197,7000.0
2015-04-29 14:00:00,75.73,76.0,75.57,76.0,10800.0,66.6318,66.8693,66.491,66.8693,10800.0
2015-04-29 14:30:00,75.97,76.17,75.88,75.92,8200.0,66.8429,67.0189,66.7637,66.7989,8200.0
2015-04-29 15:00:00,75.95,75.96,75.73,75.86,8500.0,66.8253,66.8341,66.6318,66.7461,8500.0
2015-04-29 15:30:00,75.88,75.98,75.8,75.91,41500.0,66.7637,66.8517,66.6933,66.7901,41500.0
2015-04-30 09:30:00,75.34,75.81,75.13,75.31,12200.0,66.2886,66.7021,66.1038,66.2622,12200.0
2015-04-30 10:00:00,75.27,75.41,75.13,75.36,22600.0,66.227,66.3502,66.1038,66.3062,22600.0
2015-04-30 10:30:00,75.39,75.46,75.32,75.39,9500.0,66.3326,66.3942,66.271,66.3326,9500.0
2015-04-30 11:00:00,75.43,75.72,75.42,75.58,8400.0,66.3678,66.623,66.359,66.4998,8400.0
2015-04-30 11:30:00,75.59,75.66,75.44,75.45,39900.0,66.5086,66.5702,66.3766,66.3854,39900.0
2015-04-30 12:00:00,75.43,75.65,75.4,75.56,11600.0,66.3678,66.5614,66.3414,66.4822,11600.0
2015-04-30 12:30:00,75.57,75.65,75.5,75.63,4400.0,66.491,66.5614,66.4294,66.5438,4400.0
2015-04-30 13:00:00,75.63,75.7,75.53,75.69,8000.0,66.5438,66.6054,66.4558,66.5966,8000.0
2015-04-30 13:30:00,75.67,75.75,75.62,75.7,9900.0,66.579,66.6493,66.535,66.6054,9900.0
2015-04-30 14:00:00,75.71,75.73,75.4,75.4,13000.0,66.6142,66.6318,66.3414,66.3414,13000.0
2015-04-30 14:30:00,75.39,75.45,75.24,75.24,30700.0,66.3326,66.3854,66.2006,66.2006,30700.0
2015-04-30 15:00:00,75.23,75.23,74.95,75.06,19400.0,66.1918,66.1918,65.9455,66.0422,19400.0
2015-04-30 15:30:00,75.04,75.16,74.87,75.04,81800.0,66.0246,66.1302,65.8751,66.0246,81800.0
2015-05-01 09:30:00,75.21,75.81,74.97,75.03,18700.0,66.1742,66.7021,65.9631,66.0159,18700.0
2015-05-01 10:00:00,75.0,75.3,74.91,75.22,18600.0,65.9895,66.2534,65.9103,66.183,18600.0
2015-05-01 10:30:00,75.16,75.2,74.9,75.12,8200.0,66.1302,66.1654,65.9015,66.095,8200.0
2015-05-01 11:00:00,75.11,75.26,75.03,75.25,10200.0,66.0862,66.2182,66.0159,66.2094,10200.0
2015-05-01 11:30:00,75.26,75.27,74.89,75.04,11400.0,66.2182,66.227,65.8927,66.0246,11400.0
2015-05-01 12:00:00,75.05,75.14,74.96,75.14,10400.0,66.0334,66.1126,65.9543,66.1126,10400.0
2015-05-01 12:30:00,75.18,75.2,75.08,75.17,15200.0,66.1478,66.1654,66.0598,66.139,15200.0
2015-05-01 13:00:00,75.14,75.16,75.07,75.14,11800.0,66.1126,66.1302,66.051,66.1126,11800.0
2015-05-01 13:30:00,75.15,75.22,75.01,75.14,19100.0,66.1214,66.183,65.9983,66.1126,19100.0
2015-05-01 14:00:00,75.17,75.24,75.13,75.21,33100.0,66.139,66.2006,66.1038,66.1742,33100.0
2015-05-01 14:30:00,75.2,75.25,75.12,75.13,30300.0,66.1654,66.2094,66.095,66.1038,30300.0
2015-05-01 15:00:00,75.14,75.2,74.99,75.0,45400.0,66.1126,66.1654,65.9807,65.9895,45400.0
2015-05-01 15:30:00,75.03,75.24,75.0,75.19,57100.0,66.0159,66.2006,65.9895,66.1566,57100.0
2015-05-04 09:30:00,75.22,75.86,75.22,75.84,24100.0,66.183,66.7461,66.183,66.7285,24100.0
2015-05-04 10:00:00,75.88,75.88,75.51,75.51,10200.0,66.7637,66.7637,66.4382,66.4382,10200.0
2015-05-04 10:30:00,75.54,75.6,75.44,75.5,20200.0,66.4646,66.5174,66.3766,66.4294,20200.0
2015-05-04 11:00:00,75.46,75.71,75.43,75.64,4000.0,66.3942,66.6142,66.3678,66.5526,4000.0
2015-05-04 11:30:00,75.58,75.66,75.55,75.64,5100.0,66.4998,66.5702,66.4734,66.5526,5100.0
2015-05-04 12:00:00,75.63,75.65,75.41,75.49,5800.0,66.5438,66.5614,66.3502,66.4206,5800.0
2015-05-04 12:30:00,75.51,75.51,75.39,75.39,8200.0,66.4382,66.4382,66.3326,66.3326,8200.0
2015-05-04 13:00:00,75.39,75.39,75.21,75.3,4900.0,66.3326,66.3326,66.1742,66.2534,4900.0
2015-05-04 13:30:00,75.33,75.5,75.26,75.5,5900.0,66.2798,66.4294,66.2182,66.4294,5900.0
2015-05-04 14:00:00,75.55,75.7,75.51,75.7,6200.0,66.4734,66.6054,66.4382,66.6054,6200.0
2015-05-04 14:30:00,75.68,75.7,75.5,75.52,11500.0,66.5878,66.6054,66.4294,66.447,11500.0
2015-05-04 15:00:00,75.54,75.72,75.54,75.68,10000.0,66.4646,66.623,66.4646,66.5878,10000.0
2015-05-04 15:30:00,75.66,75.66,75.48,75.5,28700.0,66.5702,66.5702,66.4118,66.4294,28700.0
2015-05-05 09:30:00,75.46,76.37,75.17,75.57,10700.0,66.3942,67.1949,66.139,66.491,10700.0
2015-05-05 10:00:00,75.48,75.63,75.28,75.55,30500.0,66.4118,66.5438,66.2358,66.4734,30500.0
2015-05-05 10:30:00,75.59,75.78,75.42,75.65,14500.0,66.5086,66.6757,66.359,66.5614,14500.0
2015-05-05 11:00:00,75.62,75.62,75.27,75.34,16700.0,66.535,66.535,66.227,66.2886,16700.0
2015-05-05 11:30:00,75.34,75.68,75.29,75.67,22400.0,66.2886,66.5878,66.2446,66.579,22400.0
2015-05-05 12:00:00,75.71,75.77,75.64,75.69,10100.0,66.6142,66.6669,66.5526,66.5966,10100.0
2015-05-05 12:30:00,75.64,75.67,75.55,75.57,4900.0,66.5526,66.579,66.4734,66.491,4900.0
2015-05-05 13:00:00,75.55,75.55,75.2,75.32,8800.0,66.4734,66.4734,66.1654,66.271,8800.0
2015-05-05 13:30:00,75.32,75.38,75.26,75.37,10200.0,66.271,66.3238,66.2182,66.315,10200.0
2015-05-05 14:00:00,75.35,75.35,75.2,75.22,14400.0,66.2974,66.2974,66.1654,66.183,14400.0
2015-05-05 14:30:00,75.22,75.32,75.12,75.18,26500.0,66.183,66.271,66.095,66.1478,26500.0
2015-05-05 15:00:00,75.16,75.18,74.99,75.11,23300.0,66.1302,66.1478,65.9807,66.0862,23300.0
2015-05-05 15:30:00,75.11,75.34,75.1,75.22,49700.0,66.0862,66.2886,66.0774,66.183,49700.0
2015-05-06 09:30:00,75.44,75.93,75.05,75.31,18800.0,66.3766,66.8077,66.0334,66.2622,18800.0
2015-05-06 10:00:00,75.37,75.4,75.12,75.27,10300.0,66.315,66.3414,66.095,66.227,10300.0
2015-05-06 10:30:00,75.29,75.76,75.29,75.73,11300.0,66.2446,66.6581,66.2446,66.6318,11300.0
2015-05-06 11:00:00,75.76,75.8,75.6,75.79,27400.0,66.6581,66.6933,66.5174,66.6845,27400.0
2015-05-06 11:30:00,75.8,75.83,75.68,75.75,22600.0,66.6933,66.7197,66.5878,66.6493,22600.0
2015-05-06 12:00:00,75.75,75.86,75.62,75.86,17200.0,66.6493,66.7461,66.535,66.7461,17200.0
2015-05-06 12:30:00,75.85,76.02,75.84,75.95,17300.0,66.7373,66.8869,66.7285,66.8253,17300.0
2015-05-06 13:00:00,75.92,76.04,75.88,76.0,16500.0,66.7989,66.9045,66.7637,66.8693,16500.0
2015-05-06 13:30:00,75.99,76.0,75.78,75.81,23700.0,66.8605,66.8693,66.6757,66.7021,23700.0
2015-05-06 14:00:00,75.81,75.86,75.72,75.81,22300.0,66.7021,66.7461,66.623,66.7021,22300.0
2015-05-06 14:30:00,75.81,75.81,75.56,75.66,23500.0,66.7021,66.7021,66.4822,66.5702,23500.0
2015-05-06 15:00:00,75.71,75.85,75.64,75.79,50700.0,66.6142,66.7373,66.5526,66.6845,50700.0
2015-05-06 15:30:00,75.81,76.09,75.67,76.07,62300.0,66.7021,66.9485,66.579,66.9309,62300.0
2015-05-07 09:30:00,75.76,75.83,75.44,75.63,25900.0,66.6581,66.7197,66.3766,66.5438,25900.0
2015-05-07 10:00:00,75.66,75.88,75.5,75.75,13900.0,66.5702,66.7637,66.4294,66.6493,13900.0
2015-05-07 10:30:00,75.7,75.86,75.64,75.79,9700.0,66.6054,66.7461,66.5526,66.6845,9700.0
2015-05-07 11:00:00,75.8,75.94,75.74,75.89,13900.0,66.6933,66.8165,66.6406,66.7725,13900.0
2015-05-07 11:30:00,75.89,75.91,75.64,75.64,17700.0,66.7725,66.7901,66.5526,66.5526,17700.0
2015-05-07 12:00:00,75.63,75.99,75.62,75.91,6400.0,66.5438,66.8605,66.535,66.7901,6400.0
2015-05-07 12:30:00,75.91,76.03,75.83,75.84,5900.0,66.7901,66.8957,66.7197,66.7285,5900.0
2015-05-07 13:00:00,75.86,75.89,75.71,75.77,9400.0,66.7461,66.7725,66.6142,66.6669,9400.0
2015-05-07 13:30:00,75.78,75.81,75.71,75.81,13000.0,66.6757,66.7021,66.6142,66.7021,13000.0
2015-05-07 14:00:00,75.79,75.86,75.76,75.79,8200.0,66.6845,66.7461,66.6581,66.6845,8200.0
2015-05-07 14:30:00,75.78,75.8,75.71,75.75,14100.0,66.6757,66.6933,66.6142,66.6493,14100.0
2015-05-07 15:00:00,75.75,75.88,75.67,75.73,17500.0,66.6493,66.7637,66.579,66.6318,17500.0
2015-05-07 15:30:00,75.71,75.81,75.65,75.8,50900.0,66.6142,66.7021,66.5614,66.6933,50900.0
2015-05-08 09:30:00,76.5,76.81,76.38,76.67,10200.0,67.3092,67.582,67.2037,67.4588,10200.0
2015-05-08 10:00:00,76.72,76.92,76.43,76.43,14800.0,67.5028,67.6788,67.2477,67.2477,14800.0
2015-05-08 10:30:00,76.45,76.56,76.36,76.56,11700.0,67.2653,67.362,67.1861,67.362,11700.0
2015-05-08 11:00:00,76.59,76.71,76.51,76.54,7800.0,67.3884,67.494,67.318,67.3444,7800.0
2015-05-08 11:30:00,76.56,76.67,76.47,76.65,10300.0,67.362,67.4588,67.2828,67.4412,10300.0
2015-05-08 12:00:00,76.66,76.67,76.46,76.53,22500.0,67.45,67.4588,67.274,67.3356,22500.0
2015-05-08 12:30:00,76.52,76.53,76.4,76.44,7500.0,67.3268,67.3356,67.2213,67.2565,7500.0
2015-05-08 13:00:00,76.41,76.5,76.35,76.48,13100.0,67.2301,67.3092,67.1773,67.2916,13100.0
2015-05-08 13:30:00,76.45,76.51,76.33,76.45,41100.0,67.2653,67.318,67.1597,67.2653,41100.0
2015-05-08 14:00:00,76.48,76.57,76.44,76.5,12100.0,67.2916,67.3708,67.2565,67.3092,12100.0
2015-05-08 14:30:00,76.48,76.52,76.43,76.5,14700.0,67.2916,67.3268,67.2477,67.3092,14700.0
2015-05-08 15:00:00,76.51,76.64,76.5,76.62,19100.0,67.318,67.4324,67.3092,67.4148,19100.0
2015-05-08 15:30:00,76.65,76.68,76.48,76.49,48900.0,67.4412,67.4676,67.2916,67.3004,48900.0
2015-05-11 09:30:00,76.38,76.74,76.07,76.57,8000.0,67.2037,67.5204,66.9309,67.3708,8000.0
2015-05-11 10:00:00,76.61,76.68,76.39,76.39,4400.0,67.406,67.4676,67.2125,67.2125,4400.0
2015-05-11 10:30:00,76.36,76.49,76.28,76.45,3600.0,67.1861,67.3004,67.1157,67.2653,3600.0
2015-05-11 11:00:00,76.47,76.56,76.39,76.48,5000.0,67.2828,67.362,67.2125,67.2916,5000.0
2015-05-11 11:30:00,76.51,76.69,76.46,76.65,6800.0,67.318,67.4764,67.274,67.4412,6800.0
2015-05-11 12:00:00,76.65,76.65,76.48,76.53,6100.0,67.4412,67.4412,67.2916,67.3356,6100.0
2015-05-11 12:30:00,76.49,76.54,76.45,76.51,4400.0,67.3004,67.3444,67.2653,67.318,4400.0
2015-05-11 13:00:00,76.5,76.61,76.5,76.6,2200.0,67.3092,67.406,67.3092,67.3972,2200.0
2015-05-11 13:30:00,76.65,76.66,76.49,76.55,6000.0,67.4412,67.45,67.3004,67.3532,6000.0
2015-05-11 14:00:00,76.59,76.65,76.51,76.6,5600.0,67.3884,67.4412,67.318,67.3972,5600.0
2015-05-11 14:30:00,76.62,76.62,76.49,76.54,6400.0,67.4148,67.4148,67.3004,67.3444,6400.0
2015-05-11 15:00:00,76.5,76.74,76.41,76.67,16700.0,67.3092,67.5204,67.2301,67.4588,16700.0
2015-05-11 15:30:00,76.69,76.72,76.49,76.57,50500.0,67.4764,67.5028,67.3004,67.3708,50500.0
2015-05-12 09:30:00,76.27,76.56,75.87,75.87,22500.0,67.1069,67.362,66.7549,66.7549,22500.0
2015-05-12 10:00:00,75.86,76.08,75.85,75.91,15400.0,66.7461,66.9397,66.7373,66.7901,15400.0
2015-05-12 10:30:00,75.83,76.4,75.82,76.31,21300.0,66.7197,67.2213,66.7109,67.1421,21300.0
2015-05-12 11:00:00,76.36,76.6,76.36,76.47,8500.0,67.1861,67.3972,67.1861,67.2828,8500.0
2015-05-12 11:30:00,76.47,76.56,76.37,76.47,9200.0,67.2828,67.362,67.1949,67.2828,9200.0
2015-05-12 12:00:00,76.4,76.46,76.21,76.26,8300.0,67.2213,67.274,67.0541,67.0981,8300.0
2015-05-12 12:30:00,76.23,76.44,76.23,76.43,8700.0,67.0717,67.2565,67.0717,67.2477,8700.0
2015-05-12 13:00:00,76.4,76.61,76.35,76.58,7500.0,67.2213,67.406,67.1773,67.3796,7500.0
2015-05-12 13:30:00,76.56,76.57,76.47,76.48,6500.0,67.362,67.3708,67.2828,67.2916,6500.0
2015-05-12 14:00:00,76.51,76.68,76.48,76.64,10600.0,67.318,67.4676,67.2916,67.4324,10600.0
2015-05-12 14:30:00,76.68,76.75,76.54,76.59,17200.0,67.4676,67.5292,67.3444,67.3884,17200.0
2015-05-12 15:00:00,76.58,76.59,76.46,76.52,18600.0,67.3796,67.3884,67.274,67.3268,18600.0
2015-05-12 15:30:00,76.51,76.62,76.48,76.55,56900.0,67.318,67.4148,67.2916,67.3532,56900.0
2015-05-13 09:30:00,76.61,77.44,76.61,77.11,14900.0,67.406,68.1363,67.406,67.846,14900.0
2015-05-13 10:00:00,77.03,77.26,76.86,77.09,33800.0,67.7756,67.9779,67.626,67.8284,33800.0
2015-05-13 10:30:00,77.11,77.17,76.82,76.82,14600.0,67.846,67.8987,67.5908,67.5908,14600.0
2015-05-13 11:00:00,76.79,76.87,76.67,76.78,16800.0,67.5644,67.6348,67.4588,67.5556,16800.0
2015-05-13 11:30:00,76.8,77.05,76.75,76.96,9400.0,67.5732,67.7932,67.5292,67.714,9400.0
2015-05-13 12:00:00,76.98,77.16,76.96,77.08,13800.0,67.7316,67.89,67.714,67.8196,13800.0
2015-05-13 12:30:00,77.06,77.39,77.04,77.38,16700.0,67.802,68.0923,67.7844,68.0835,16700.0
2015-05-13 13:00:00,77.39,77.59,77.39,77.53,13300.0,68.0923,68.2683,68.0923,68.2155,13300.0
2015-05-13 13:30:00,77.54,77.58,77.38,77.48,8800.0,68.2243,68.2595,68.0835,68.1715,8800.0
2015-05-13 14:00:00,77.49,77.64,77.47,77.52,11100.0,68.1803,68.3123,68.1627,68.2067,11100.0
2015-05-13 14:30:00,77.47,77.58,77.43,77.44,14200.0,68.1627,68.2595,68.1275,68.1363,14200.0
2015-05-13 15:00:00,77.44,77.53,77.33,77.41,16100.0,68.1363,68.2155,68.0395,68.1099,16100.0
2015-05-13 15:30:00,77.37,77.51,77.34,77.47,36000.0,68.0747,68.1979,68.0483,68.1627,36000.0
2015-05-14 09:30:00,78.0,78.2,77.82,78.07,28200.0,68.629,68.805,68.4707,68.6906,28200.0
2015-05-14 10:00:00,78.03,78.44,77.93,78.15,8100.0,68.6554,69.0162,68.5674,68.761,8100.0
2015-05-14 10:30:00,78.22,78.25,78.01,78.02,10700.0,68.8226,68.849,68.6378,68.6466,10700.0
2015-05-14 11:00:00,78.02,78.15,77.86,77.93,22800.0,68.6466,68.761,68.5059,68.5674,22800.0
2015-05-14 11:30:00,77.92,78.17,77.89,78.13,10800.0,68.5586,68.7786,68.5322,68.7434,10800.0
2015-05-14 12:00:00,78.13,78.66,78.13,78.61,22800.0,68.7434,69.2097,68.7434,69.1657,22800.0
2015-05-14 12:30:00,78.65,78.69,78.47,78.53,10900.0,69.2009,69.2361,69.0426,69.0954,10900.0
2015-05-14 13:00:00,78.53,78.63,78.47,78.63,6700.0,69.0954,69.1833,69.0426,69.1833,6700.0
2015-05-14 13:30:00,78.65,78.75,78.49,78.49,14600.0,69.2009,69.2889,69.0602,69.0602,14600.0
2015-05-14 14:00:00,78.49,78.64,78.49,78.64,7400.0,69.0602,69.1921,69.0602,69.1921,7400.0
2015-05-14 14:30:00,78.63,78.67,78.54,78.59,7000.0,69.1833,69.2185,69.1042,69.1481,7000.0
2015-05-14 15:00:00,78.61,78.69,78.58,78.62,13300.0,69.1657,69.2361,69.1394,69.1745,13300.0
2015-05-14 15:30:00,78.61,78.63,78.51,78.63,37200.0,69.1657,69.1833,69.0778,69.1833,37200.0
2015-05-15 09:30:00,78.77,78.77,78.08,78.23,13500.0,69.3065,69.3065,68.6994,68.8314,13500.0
2015-05-15 10:00:00,78.12,78.12,77.98,77.98,7500.0,68.7346,68.7346,68.6114,68.6114,7500.0
2015-05-15 10:30:00,78.0,78.08,77.88,77.96,24500.0,68.629,68.6994,68.5234,68.5938,24500.0
2015-05-15 11:00:00,77.97,78.04,77.88,77.98,11300.0,68.6026,68.6642,68.5234,68.6114,11300.0
2015-05-15 11:30:00,77.94,78.2,77.94,78.14,8900.0,68.5762,68.805,68.5762,68.7522,8900.0
2015-05-15 12:00:00,78.18,78.18,78.06,78.12,5700.0,68.7874,68.7874,68.6818,68.7346,5700.0
2015-05-15 12:30:00,78.1,78.16,78.07,78.07,6200.0,68.717,68.7698,68.6906,68.6906,6200.0
2015-05-15 13:00:00,78.07,78.14,78.02,78.12,9300.0,68.6906,68.7522,68.6466,68.7346,9300.0
2015-05-15 13:30:00,78.12,78.18,78.06,78.1,7200.0,68.7346,68.7874,68.6818,68.717,7200.0
2015-05-15 14:00:00,78.09,78.18,78.02,78.16,5300.0,68.7082,68.7874,68.6466,68.7698,5300.0
2015-05-15 14:30:00,78.14,78.21,78.08,78.09,6500.0,68.7522,68.8138,68.6994,68.7082,6500.0
2015-05-15 15:00:00,78.11,78.19,78.11,78.15,10300.0,68.7258,68.7962,68.7258,68.761,10300.0
2015-05-15 15:30:00,78.17,78.27,78.13,78.14,36800.0,68.7786,68.8666,68.7434,68.7522,36800.0
2015-05-18 09:30:00,77.94,78.38,77.78,78.05,7600.0,68.5762,68.9634,68.4355,68.673,7600.0
2015-05-18 10:00:00,78.09,78.1,77.76,77.76,12200.0,68.7082,68.717,68.4179,68.4179,12200.0
2015-05-18 10:30:00,77.82,77.9,77.76,77.8,6700.0,68.4707,68.541,68.4179,68.4531,6700.0
2015-05-18 11:00:00,77.81,78.03,77.73,78.03,8200.0,68.4619,68.6554,68.3915,68.6554,8200.0
2015-05-18 11:30:00,78.07,78.34,78.04,78.23,9100.0,68.6906,68.9282,68.6642,68.8314,9100.0
2015-05-18 12:00:00,78.25,78.34,78.24,78.25,6700.0,68.849,68.9282,68.8402,68.849,6700.0
2015-05-18 12:30:00,78.28,78.31,78.18,78.2,2100.0,68.8754,68.9018,68.7874,68.805,2100.0
2015-05-18 13:00:00,78.18,78.24,78.09,78.18,6700.0,68.7874,68.8402,68.7082,68.7874,6700.0
2015-05-18 13:30:00,78.18,78.36,78.16,78.32,9900.0,68.7874,68.9458,68.7698,68.9106,9900.0
2015-05-18 14:00:00,78.34,78.39,78.33,78.34,15700.0,68.9282,68.9722,68.9194,68.9282,15700.0
2015-05-18 14:30:00,78.34,78.37,78.3,78.33,6100.0,68.9282,68.9546,68.893,68.9194,6100.0
2015-05-18 15:00:00,78.29,78.37,78.29,78.37,9800.0,68.8842,68.9546,68.8842,68.9546,9800.0
2015-05-18 15:30:00,78.34,78.45,78.31,78.39,38900.0,68.9282,69.025,68.9018,68.9722,38900.0
2015-05-19 09:30:00,78.45,78.66,77.73,77.73,9300.0,69.025,69.2097,68.3915,68.3915,9300.0
2015-05-19 10:00:00,77.86,77.96,77.72,77.96,9400.0,68.5059,68.5938,68.3827,68.5938,9400.0
2015-05-19 10:30:00,77.98,78.13,77.85,77.88,10500.0,68.6114,68.7434,68.4971,68.5234,10500.0
2015-05-19 11:00:00,77.91,78.0,77.83,77.98,6000.0,68.5498,68.629,68.4795,68.6114,6000.0
2015-05-19 11:30:00,77.98,78.04,77.85,77.92,11300.0,68.6114,68.6642,68.4971,68.5586,11300.0
2015-05-19 12:00:00,77.92,78.12,77.92,78.06,6100.0,68.5586,68.7346,68.5586,68.6818,6100.0
2015-05-19 12:30:00,78.07,78.19,78.07,78.17,4400.0,68.6906,68.7962,68.6906,68.7786,4400.0
2015-05-19 13:00:00,78.19,78.21,78.15,78.15,3700.0,68.7962,68.8138,68.761,68.761,3700.0
2015-05-19 13:30:00,78.21,78.32,78.19,78.28,6000.0,68.8138,68.9106,68.7962,68.8754,6000.0
2015-05-19 14:00:00,78.28,78.31,78.11,78.11,7700.0,68.8754,68.9018,68.7258,68.7258,7700.0
2015-05-19 14:30:00,78.1,78.11,77.97,78.04,6000.0,68.717,68.7258,68.6026,68.6642,6000.0
2015-05-19 15:00:00,78.06,78.08,77.94,78.07,10100.0,68.6818,68.6994,68.5762,68.6906,10100.0
2015-05-19 15:30:00,78.09,78.27,78.03,78.18,47400.0,68.7082,68.8666,68.6554,68.7874,47400.0
2015-05-20 09:30:00,78.25,78.41,77.63,77.85,9100.0,68.849,68.9898,68.3035,68.4971,9100.0
2015-05-20 10:00:00,77.87,78.32,77.81,78.14,8400.0,68.5147,68.9106,68.4619,68.7522,8400.0
2015-05-20 10:30:00,78.12,78.22,78.03,78.11,7500.0,68.7346,68.8226,68.6554,68.7258,7500.0
2015-05-20 11:00:00,78.13,78.24,77.98,78.19,9600.0,68.7434,68.8402,68.6114,68.7962,9600.0
2015-05-20 11:30:00,78.22,78.26,78.13,78.21,17200.0,68.8226,68.8578,68.7434,68.8138,17200.0
2015-05-20 12:00:00,78.24,78.48,78.19,78.41,20500.0,68.8402,69.0514,68.7962,68.9898,20500.0
2015-05-20 12:30:00,78.43,78.44,78.28,78.32,13600.0,69.0074,69.0162,68.8754,68.9106,13600.0
2015-05-20 13:00:00,78.3,78.34,78.27,78.29,36900.0,68.893,68.9282,68.8666,68.8842,36900.0
2015-05-20 13:30:00,78.28,78.33,78.26,78.31,17100.0,68.8754,68.9194,68.8578,68.9018,17100.0
2015-05-20 14:00:00,78.29,78.62,78.29,78.53,16200.0,68.8842,69.1745,68.8842,69.0954,16200.0
2015-05-20 14:30:00,78.53,78.63,78.5,78.58,18900.0,69.0954,69.1833,69.069,69.1394,18900.0
2015-05-20 15:00:00,78.57,78.66,78.49,78.63,22000.0,69.1306,69.2097,69.0602,69.1833,22000.0
2015-05-20 15:30:00,78.62,78.72,78.55,78.66,52000.0,69.1745,69.2625,69.113,69.2097,52000.0
2015-05-21 09:30:00,78.51,79.25,78.51,78.86,18900.0,69.0778,69.7289,69.0778,69.3857,18900.0
2015-05-21 10:00:00,78.9,79.14,78.9,79.09,6400.0,69.4209,69.6321,69.4209,69.5881,6400.0
2015-05-21 10:30:00,79.09,79.35,79.09,79.27,9700.0,69.5881,69.8168,69.5881,69.7465,9700.0
2015-05-21 11:00:00,79.3,79.36,79.19,79.36,5300.0,69.7728,69.8256,69.6761,69.8256,5300.0
2015-05-21 11:30:00,79.35,79.36,79.25,79.32,8500.0,69.8168,69.8256,69.7289,69.7904,8500.0
2015-05-21 12:00:00,79.32,79.34,79.23,79.29,7600.0,69.7904,69.808,69.7113,69.7641,7600.0
2015-05-21 12:30:00,79.26,79.27,79.2,79.21,6100.0,69.7377,69.7465,69.6849,69.6937,6100.0
2015-05-21 13:00:00,79.19,79.22,79.13,79.16,5800.0,69.6761,69.7025,69.6233,69.6497,5800.0
2015-05-21 13:30:00,79.15,79.17,78.95,78.96,6900.0,69.6409,69.6585,69.4649,69.4737,6900.0
2015-05-21 14:00:00,78.96,79.17,78.93,79.17,9300.0,69.4737,69.6585,69.4473,69.6585,9300.0
2015-05-21 14:30:00,79.18,79.25,79.12,79.16,14600.0,69.6673,69.7289,69.6145,69.6497,14600.0
2015-05-21 15:00:00,79.15,79.19,79.06,79.11,12000.0,69.6409,69.6761,69.5617,69.6057,12000.0
2015-05-21 15:30:00,79.09,79.27,79.09,79.19,31600.0,69.5881,69.7465,69.5881,69.6761,31600.0
2015-05-22 09:30:00,79.12,79.35,78.78,79.04,17900.0,69.6145,69.8168,69.3153,69.5441,17900.0
2015-05-22 10:00:00,79.07,79.07,78.74,78.79,8800.0,69.5705,69.5705,69.2801,69.3241,8800.0
2015-05-22 10:30:00,78.79,78.87,78.71,78.78,8400.0,69.3241,69.3945,69.2537,69.3153,8400.0
2015-05-22 11:00:00,78.78,79.02,78.78,79.0,11600.0,69.3153,69.5265,69.3153,69.5089,11600.0
2015-05-22 11:30:00,79.03,79.05,78.91,79.03,9200.0,69.5353,69.5529,69.4297,69.5353,9200.0
2015-05-22 12:00:00,79.01,79.16,78.97,79.14,8000.0,69.5177,69.6497,69.4825,69.6321,8000.0
2015-05-22 12:30:00,79.15,79.15,79.06,79.09,6400.0,69.6409,69.6409,69.5617,69.5881,6400.0
2015-05-22 13:00:00,79.06,79.14,78.97,79.01,7600.0,69.5617,69.6321,69.4825,69.5177,7600.0
2015-05-22 13:30:00,79.04,79.09,78.97,79.02,5300.0,69.5441,69.5881,69.4825,69.5265,5300.0
2015-05-22 14:00:00,79.02,79.04,78.93,79.0,6300.0,69.5265,69.5441,69.4473,69.5089,6300.0
2015-05-22 14:30:00,79.0,79.0,78.88,78.93,8300.0,69.5089,69.5089,69.4033,69.4473,8300.0
2015-05-22 15:00:00,78.92,79.0,78.91,78.93,8100.0,69.4385,69.5089,69.4297,69.4473,8100.0
2015-05-22 15:30:00,78.93,79.0,78.84,78.91,33300.0,69.4473,69.5089,69.3681,69.4297,33300.0
2015-05-26 09:30:00,78.46,78.46,78.07,78.25,15900.0,69.0338,69.0338,68.6906,68.849,15900.0
2015-05-26 10:00:00,78.19,78.21,77.94,77.94,24600.0,68.7962,68.8138,68.5762,68.5762,24600.0
2015-05-26 10:30:00,77.91,78.08,77.87,78.03,25000.0,68.5498,68.6994,68.5147,68.6554,25000.0
2015-05-26 11:00:00,78.02,78.05,77.86,77.95,12200.0,68.6466,68.673,68.5059,68.585,12200.0
2015-05-26 11:30:00,77.95,78.08,77.9,77.92,16100.0,68.585,68.6994,68.541,68.5586,16100.0
2015-05-26 12:00:00,77.92,78.0,77.86,77.94,11000.0,68.5586,68.629,68.5059,68.5762,11000.0
2015-05-26 12:30:00,77.97,77.97,77.85,77.87,7900.0,68.6026,68.6026,68.4971,68.5147,7900.0
2015-05-26 13:00:00,77.86,77.95,77.77,77.95,6400.0,68.5059,68.585,68.4267,68.585,6400.0
2015-05-26 13:30:00,77.93,77.94,77.79,77.83,15300.0,68.5674,68.5762,68.4443,68.4795,15300.0
2015-05-26 14:00:00,77.78,77.78,77.68,77.72,10800.0,68.4355,68.4355,68.3475,68.3827,10800.0
2015-05-26 14:30:00,77.7,77.8,77.58,77.6,35300.0,68.3651,68.4531,68.2595,68.2771,35300.0
2015-05-26 15:00:00,77.59,77.61,77.46,77.51,39000.0,68.2683,68.2859,68.1539,68.1979,39000.0
2015-05-26 15:30:00,77.52,77.59,77.39,77.51,80400.0,68.2067,68.2683,68.0923,68.1979,80400.0
2015-05-27 09:30:00,77.83,78.06,77.4,77.92,16600.0,68.4795,68.6818,68.1011,68.5586,16600.0
2015-05-27 10:00:00,77.96,78.05,77.58,77.58,9300.0,68.5938,68.673,68.2595,68.2595,9300.0
2015-05-27 10:30:00,77.59,77.78,77.57,77.73,8700.0,68.2683,68.4355,68.2507,68.3915,8700.0
2015-05-27 11:00:00,77.74,77.86,77.71,77.86,20300.0,68.4003,68.5059,68.3739,68.5059,20300.0
2015-05-27 11:30:00,77.85,77.98,77.81,77.89,7100.0,68.4971,68.6114,68.4619,68.5322,7100.0
2015-05-27 12:00:00,77.9,78.17,77.9,78.16,7700.0,68.541,68.7786,68.541,68.7698,7700.0
2015-05-27 12:30:00,78.13,78.13,78.08,78.1,5100.0,68.7434,68.7434,68.6994,68.717,5100.0
2015-05-27 13:00:00,78.13,78.28,78.08,78.26,7100.0,68.7434,68.8754,68.6994,68.8578,7100.0
2015-05-27 13:30:00,78.29,78.35,78.22,78.25,7100.0,68.8842,68.937,68.8226,68.849,7100.0
2015-05-27 14:00:00,78.27,78.36,78.23,78.25,11500.0,68.8666,68.9458,68.8314,68.849,11500.0
2015-05-27 14:30:00,78.26,78.26,78.11,78.11,11100.0,68.8578,68.8578,68.7258,68.7258,11100.0
2015-05-27 15:00:00,78.11,78.14,78.06,78.06,29700.0,68.7258,68.7522,68.6818,68.6818,29700.0
2015-05-27 15:30:00,78.07,78.29,78.06,78.24,38000.0,68.6906,68.8842,68.6818,68.8402,38000.0
2015-05-28 09:30:00,78.11,78.4,77.52,77.56,11900.0,68.7258,68.981,68.2067,68.2419,11900.0
2015-05-28 10:00:00,77.52,77.63,77.41,77.61,10300.0,68.2067,68.3035,68.1099,68.2859,10300.0
2015-05-28 10:30:00,77.63,77.65,77.48,77.59,11100.0,68.3035,68.3211,68.1715,68.2683,11100.0
2015-05-28 11:00:00,77.6,77.77,77.6,77.68,9000.0,68.2771,68.4267,68.2771,68.3475,9000.0
2015-05-28 11:30:00,77.68,77.68,77.45,77.53,7500.0,68.3475,68.3475,68.1451,68.2155,7500.0
2015-05-28 12:00:00,77.53,77.76,77.51,77.73,7600.0,68.2155,68.4179,68.1979,68.3915,7600.0
2015-05-28 12:30:00,77.72,77.72,77.58,77.64,13500.0,68.3827,68.3827,68.2595,68.3123,13500.0
2015-05-28 13:00:00,77.63,77.78,77.59,77.75,8000.0,68.3035,68.4355,68.2683,68.4091,8000.0
2015-05-28 13:30:00,77.73,77.8,77.67,77.78,9000.0,68.3915,68.4531,68.3387,68.4355,9000.0
2015-05-28 14:00:00,77.78,77.93,77.65,77.9,9500.0,68.4355,68.5674,68.3211,68.541,9500.0
2015-05-28 14:30:00,77.92,77.99,77.84,77.95,13900.0,68.5586,68.6202,68.4883,68.585,13900.0
2015-05-28 15:00:00,77.95,77.96,77.75,77.75,11900.0,68.585,68.5938,68.4091,68.4091,11900.0
2015-05-28 15:30:00,77.73,77.85,77.7,77.85,41500.0,68.3915,68.4971,68.3651,68.4971,41500.0
2015-05-29 09:30:00,77.72,78.09,77.32,77.37,12000.0,68.3827,68.7082,68.0307,68.0747,12000.0
2015-05-29 10:00:00,77.45,77.79,77.37,77.69,17700.0,68.1451,68.4443,68.0747,68.3563,17700.0
2015-05-29 10:30:00,77.63,77.65,77.23,77.31,18400.0,68.3035,68.3211,67.9515,68.0219,18400.0
2015-05-29 11:00:00,77.28,77.28,77.0,77.03,11700.0,67.9955,67.9955,67.7492,67.7756,11700.0
2015-05-29 11:30:00,77.0,77.33,77.0,77.28,8200.0,67.7492,68.0395,67.7492,67.9955,8200.0
2015-05-29 12:00:00,77.33,77.62,77.33,77.62,9400.0,68.0395,68.2947,68.0395,68.2947,9400.0
2015-05-29 12:30:00,77.62,77.73,77.48,77.52,11000.0,68.2947,68.3915,68.1715,68.2067,11000.0
2015-05-29 13:00:00,77.52,77.63,77.5,77.54,9700.0,68.2067,68.3035,68.1891,68.2243,9700.0
2015-05-29 13:30:00,77.56,77.58,77.38,77.4,7600.0,68.2419,68.2595,68.0835,68.1011,7600.0
2015-05-29 14:00:00,77.4,77.48,77.34,77.41,12300.0,68.1011,68.1715,68.0483,68.1099,12300.0
2015-05-29 14:30:00,77.38,77.4,77.29,77.31,10300.0,68.0835,68.1011,68.0043,68.0219,10300.0
2015-05-29 15:00:00,77.3,77.38,77.26,77.34,18200.0,68.0131,68.0835,67.9779,68.0483,18200.0
2015-05-29 15:30:00,77.33,77.35,77.19,77.26,63200.0,68.0395,68.0571,67.9163,67.9779,63200.0
2015-06-01 09:30:00,77.54,77.74,76.67,77.07,11033.0,68.2243,68.4003,67.4588,67.8108,11033.0
2015-06-01 10:00:00,77.11,77.2,76.77,77.1,13227.0,67.846,67.9251,67.5468,67.8372,13227.0
2015-06-01 10:30:00,77.1,77.1,76.9,77.07,9300.0,67.8372,67.8372,67.6612,67.8108,9300.0
2015-06-01 11:00:00,77.15,77.3,77.05,77.05,7692.0,67.8812,68.0131,67.7932,67.7932,7692.0
2015-06-01 11:30:00,77.11,77.24,77.08,77.12,11139.0,67.846,67.9603,67.8196,67.8548,11139.0
2015-06-01 12:00:00,77.15,77.55,77.14,77.55,6509.0,67.8812,68.2331,67.8724,68.2331,6509.0
2015-06-01 12:30:00,77.56,77.63,77.43,77.63,7190.0,68.2419,68.3035,68.1275,68.3035,7190.0
2015-06-01 13:00:00,77.65,77.65,77.45,77.55,16960.0,68.3211,68.3211,68.1451,68.2331,16960.0
2015-06-01 13:30:00,77.55,77.66,77.48,77.53,8210.0,68.2331,68.3299,68.1715,68.2155,8210.0
2015-06-01 14:00:00,77.58,77.68,77.49,77.68,9089.0,68.2595,68.3475,68.1803,68.3475,9089.0
2015-06-01 14:30:00,77.67,77.67,77.47,77.52,10646.0,68.3387,68.3387,68.1627,68.2067,10646.0
2015-06-01 15:00:00,77.52,77.54,77.32,77.38,17365.0,68.2067,68.2243,68.0307,68.0835,17365.0
2015-06-01 15:30:00,77.38,77.38,77.1,77.25,39640.0,68.0835,68.0835,67.8372,67.9691,39640.0
2015-06-02 09:30:00,77.15,77.31,76.87,77.26,9545.0,67.8812,68.0219,67.6348,67.9779,9545.0
2015-06-02 10:00:00,77.22,77.63,77.22,77.59,7500.0,67.9427,68.3035,67.9427,68.2683,7500.0
2015-06-02 10:30:00,77.56,77.85,77.53,77.59,23784.0,68.2419,68.4971,68.2155,68.2683,23784.0
2015-06-02 11:00:00,77.6,77.66,77.36,77.37,9102.0,68.2771,68.3299,68.0659,68.0747,9102.0
2015-06-02 11:30:00,77.36,77.43,77.33,77.38,16605.0,68.0659,68.1275,68.0395,68.0835,16605.0
2015-06-02 12:00:00,77.37,77.59,77.34,77.47,19419.0,68.0747,68.2683,68.0483,68.1627,19419.0
2015-06-02 12:30:00,77.5,77.58,77.4,77.55,17312.0,68.1891,68.2595,68.1011,68.2331,17312.0
2015-06-02 13:00:00,77.52,77.62,77.48,77.53,11216.0,68.2067,68.2947,68.1715,68.2155,11216.0
2015-06-02 13:30:00,77.55,77.57,77.48,77.54,7046.0,68.2331,68.2507,68.1715,68.2243,7046.0
2015-06-02 14:00:00,77.54,77.57,77.36,77.38,9810.0,68.2243,68.2507,68.0659,68.0835,9810.0
2015-06-02 14:30:00,77.4,77.41,77.29,77.41,10207.0,68.1011,68.1099,68.0043,68.1099,10207.0
2015-06-02 15:00:00,77.44,77.44,77.31,77.41,20714.0,68.1363,68.1363,68.0219,68.1099,20714.0
2015-06-02 15:30:00,77.39,77.42,77.3,77.34,36798.0,68.0923,68.1187,68.0131,68.0483,36798.0
2015-06-03 09:30:00,77.69,77.9,77.39,77.9,6780.0,68.3563,68.541,68.0923,68.541,6780.0
2015-06-03 10:00:00,77.9,78.39,77.77,78.32,7799.0,68.541,68.9722,68.4267,68.9106,7799.0
2015-06-03 10:30:00,78.35,78.51,78.25,78.39,8156.0,68.937,69.0778,68.849,68.9722,8156.0
2015-06-03 11:00:00,78.43,78.52,78.22,78.39,8562.0,69.0074,69.0866,68.8226,68.9722,8562.0
2015-06-03 11:30:00,78.33,78.44,78.16,78.3,11834.0,68.9194,69.0162,68.7698,68.893,11834.0
2015-06-03 12:00:00,78.29,78.31,78.14,78.21,5065.0,68.8842,68.9018,68.7522,68.8138,5065.0
2015-06-03 12:30:00,78.2,78.23,78.03,78.18,5439.0,68.805,68.8314,68.6554,68.7874,5439.0
2015-06-03 13:00:00,78.24,78.29,78.13,78.26,5000.0,68.8402,68.8842,68.7434,68.8578,5000.0
2015-06-03 13:30:00,78.27,78.32,78.2,78.32,4681.0,68.8666,68.9106,68.805,68.9106,4681.0
2015-06-03 14:00:00,78.32,78.46,78.3,78.4,7070.0,68.9106,69.0338,68.893,68.981,7070.0
2015-06-03 14:30:00,78.37,78.37,78.24,78.27,6866.0,68.9546,68.9546,68.8402,68.8666,6866.0
2015-06-03 15:00:00,78.3,78.31,78.12,78.12,9976.0,68.893,68.9018,68.7346,68.7346,9976.0
2015-06-03 15:30:00,78.14,78.27,78.1,78.15,20474.0,68.7522,68.8666,68.717,68.761,20474.0
2015-06-04 09:30:00,77.7,78.21,77.22,77.47,11237.0,68.3651,68.8138,67.9427,68.1627,11237.0
2015-06-04 10:00:00,77.47,77.67,77.47,77.6,7888.0,68.1627,68.3387,68.1627,68.2771,7888.0
2015-06-04 10:30:00,77.58,77.79,77.47,77.67,10212.0,68.2595,68.4443,68.1627,68.3387,10212.0
2015-06-04 11:00:00,77.67,77.77,77.5,77.72,8542.0,68.3387,68.4267,68.1891,68.3827,8542.0
2015-06-04 11:30:00,77.69,77.71,77.49,77.57,5900.0,68.3563,68.3739,68.1803,68.2507,5900.0
2015-06-04 12:00:00,77.56,77.7,77.54,77.69,8557.0,68.2419,68.3651,68.2243,68.3563,8557.0
2015-06-04 12:30:00,77.7,77.77,77.68,77.77,5300.0,68.3651,68.4267,68.3475,68.4267,5300.0
2015-06-04 13:00:00,77.74,77.75,77.44,77.47,14175.0,68.4003,68.4091,68.1363,68.1627,14175.0
2015-06-04 13:30:00,77.48,77.53,77.4,77.53,6300.0,68.1715,68.2155,68.1011,68.2155,6300.0
2015-06-04 14:00:00,77.53,77.69,77.52,77.66,9338.0,68.2155,68.3563,68.2067,68.3299,9338.0
2015-06-04 14:30:00,77.63,77.69,77.52,77.57,13620.0,68.3035,68.3563,68.2067,68.2507,13620.0
2015-06-04 15:00:00,77.58,77.66,77.4,77.48,23177.0,68.2595,68.3299,68.1011,68.1715,23177.0
2015-06-04 15:30:00,77.45,77.51,77.31,77.5,62141.0,68.1451,68.1979,68.0219,68.1891,62141.0
2015-06-05 09:30:00,77.37,77.65,76.81,77.47,68330.0,68.0747,68.3211,67.582,68.1627,68330.0
2015-06-05 10:00:00,77.44,77.75,77.38,77.68,12058.0,68.1363,68.4091,68.0835,68.3475,12058.0
2015-06-05 10:30:00,77.71,77.79,77.65,77.79,21411.0,68.3739,68.4443,68.3211,68.4443,21411.0
2015-06-05 11:00:00,77.8,77.86,77.69,77.86,27109.0,68.4531,68.5059,68.3563,68.5059,27109.0
2015-06-05 11:30:00,77.87,77.89,77.69,77.76,14494.0,68.5147,68.5322,68.3563,68.4179,14494.0
2015-06-05 12:00:00,77.71,77.85,77.67,77.82,12435.0,68.3739,68.4971,68.3387,68.4707,12435.0
2015-06-05 12:30:00,77.82,78.01,77.81,78.01,6455.0,68.4707,68.6378,68.4619,68.6378,6455.0
2015-06-05 13:00:00,78.02,78.1,78.0,78.05,8313.0,68.6466,68.717,68.629,68.673,8313.0
2015-06-05 13:30:00,78.07,78.08,77.96,77.98,6808.0,68.6906,68.6994,68.5938,68.6114,6808.0
2015-06-05 14:00:00,77.99,78.15,77.99,78.11,10637.0,68.6202,68.761,68.6202,68.7258,10637.0
2015-06-05 14:30:00,78.1,78.22,78.08,78.2,11566.0,68.717,68.8226,68.6994,68.805,11566.0
2015-06-05 15:00:00,78.22,78.24,78.06,78.11,10632.0,68.8226,68.8402,68.6818,68.7258,10632.0
2015-06-05 15:30:00,78.12,78.33,78.08,78.25,41613.0,68.7346,68.9194,68.6994,68.849,41613.0
2015-06-08 09:30:00,77.9,78.44,77.85,77.86,17907.0,68.541,69.0162,68.4971,68.5059,17907.0
2015-06-08 10:00:00,77.85,78.15,77.78,78.14,19421.0,68.4971,68.761,68.4355,68.7522,19421.0
2015-06-08 10:30:00,78.16,78.24,78.01,78.05,16452.0,68.7698,68.8402,68.6378,68.673,16452.0
2015-06-08 11:00:00,78.01,78.1,77.85,77.86,9850.0,68.6378,68.717,68.4971,68.5059,9850.0
2015-06-08 11:30:00,77.86,77.86,77.62,77.62,7634.0,68.5059,68.5059,68.2947,68.2947,7634.0
2015-06-08 12:00:00,77.67,77.83,77.64,77.8,7444.0,68.3387,68.4795,68.3123,68.4531,7444.0
2015-06-08 12:30:00,77.76,77.8,77.69,77.69,8598.0,68.4179,68.4531,68.3563,68.3563,8598.0
2015-06-08 13:00:00,77.7,77.79,77.69,77.74,12782.0,68.3651,68.4443,68.3563,68.4003,12782.0
2015-06-08 13:30:00,77.75,77.79,77.72,77.77,10462.0,68.4091,68.4443,68.3827,68.4267,10462.0
2015-06-08 14:00:00,77.75,77.81,77.73,77.8,12324.0,68.4091,68.4619,68.3915,68.4531,12324.0
2015-06-08 14:30:00,77.82,78.05,77.82,78.01,11666.0,68.4707,68.673,68.4707,68.6378,11666.0
2015-06-08 15:00:00,78.01,78.03,77.91,77.92,27512.0,68.6378,68.6554,68.5498,68.5586,27512.0
2015-06-08 15:30:00,77.9,77.91,77.76,77.9,68537.0,68.541,68.5498,68.4179,68.541,68537.0
2015-06-09 09:30:00,77.86,78.14,77.84,77.98,16137.0,68.5059,68.7522,68.4883,68.6114,16137.0
2015-06-09 10:00:00,77.97,78.16,77.89,78.08,14112.0,68.6026,68.7698,68.5322,68.6994,14112.0
2015-06-09 10:30:00,78.06,78.18,77.97,78.18,23454.0,68.6818,68.7874,68.6026,68.7874,23454.0
2015-06-09 11:00:00,78.26,78.39,78.25,78.38,9307.0,68.8578,68.9722,68.849,68.9634,9307.0
2015-06-09 11:30:00,78.39,78.49,78.32,78.34,8502.0,68.9722,69.0602,68.9106,68.9282,8502.0
2015-06-09 12:00:00,78.29,78.29,78.0,78.0,6727.0,68.8842,68.8842,68.629,68.629,6727.0
2015-06-09 12:30:00,78.0,78.1,77.96,78.05,15583.0,68.629,68.717,68.5938,68.673,15583.0
2015-06-09 13:00:00,78.08,78.15,78.05,78.08,7814.0,68.6994,68.761,68.673,68.6994,7814.0
2015-06-09 13:30:00,78.08,78.1,78.02,78.06,5167.0,68.6994,68.717,68.6466,68.6818,5167.0
2015-06-09 14:00:00,78.07,78.08,77.96,78.04,20019.0,68.6906,68.6994,68.5938,68.6642,20019.0
2015-06-09 14:30:00,78.05,78.05,77.91,77.97,9409.0,68.673,68.673,68.5498,68.6026,9409.0
2015-06-09 15:00:00,77.97,77.99,77.74,77.76,18654.0,68.6026,68.6202,68.4003,68.4179,18654.0
2015-06-09 15:30:00,77.76,77.89,77.73,77.8,79281.0,68.4179,68.5322,68.3915,68.4531,79281.0
2015-06-10 09:30:00,78.35,78.67,77.94,78.53,9484.0,68.937,69.2185,68.5762,69.0954,9484.0
2015-06-10 10:00:00,78.62,78.66,78.44,78.44,7689.0,69.1745,69.2097,69.0162,69.0162,7689.0
2015-06-10 10:30:00,78.48,78.73,78.48,78.59,7935.0,69.0514,69.2713,69.0514,69.1481,7935.0
2015-06-10 11:00:00,78.61,78.85,78.6,78.78,25072.0,69.1657,69.3769,69.1569,69.3153,25072.0
2015-06-10 11:30:00,78.8,78.89,78.79,78.83,19263.0,69.3329,69.4121,69.3241,69.3593,19263.0
2015-06-10 12:00:00,78.83,78.91,78.79,78.84,12457.0,69.3593,69.4297,69.3241,69.3681,12457.0
2015-06-10 12:30:00,78.85,78.91,78.84,78.91,14151.0,69.3769,69.4297,69.3681,69.4297,14151.0
2015-06-10 13:00:00,78.89,78.96,78.64,78.67,8478.0,69.4121,69.4737,69.1921,69.2185,8478.0
2015-06-10 13:30:00,78.67,78.67,78.51,78.6,8095.0,69.2185,69.2185,69.0778,69.1569,8095.0
2015-06-10 14:00:00,78.6,78.75,78.58,78.6,8425.0,69.1569,69.2889,69.1394,69.1569,8425.0
2015-06-10 14:30:00,78.66,78.8,78.63,78.79,10165.0,69.2097,69.3329,69.1833,69.3241,10165.0
2015-06-10 15:00:00,78.8,78.93,78.8,78.93,14626.0,69.3329,69.4473,69.3329,69.4473,14626.0
2015-06-10 15:30:00,78.93,78.93,78.7,78.82,73006.0,69.4473,69.4473,69.2449,69.3505,73006.0
2015-06-11 09:30:00,79.17,79.55,78.15,79.54,69725.0,69.6585,69.9928,68.761,69.984,69725.0
2015-06-11 10:00:00,79.55,79.6,79.4,79.44,21982.0,69.9928,70.0368,69.8608,69.896,21982.0
2015-06-11 10:30:00,79.41,79.52,79.18,79.49,16537.0,69.8696,69.9664,69.6673,69.94,16537.0
2015-06-11 11:00:00,79.45,79.62,79.43,79.54,14872.0,69.9048,70.0544,69.8872,69.984,14872.0
2015-06-11 11:30:00,79.58,79.75,79.55,79.66,7390.0,70.0192,70.1688,69.9928,70.0896,7390.0
2015-06-11 12:00:00,79.66,79.69,79.5,79.6,8645.0,70.0896,70.116,69.9488,70.0368,8645.0
2015-06-11 12:30:00,79.64,79.73,79.62,79.68,9166.0,70.072,70.1512,70.0544,70.1072,9166.0
2015-06-11 13:00:00,79.66,79.85,79.66,79.79,16547.0,70.0896,70.2568,70.0896,70.204,16547.0
2015-06-11 13:30:00,79.79,79.91,79.79,79.86,12292.0,70.204,70.3096,70.204,70.2656,12292.0
2015-06-11 14:00:00,79.83,79.92,79.75,79.82,9254.0,70.2392,70.3184,70.1688,70.2304,9254.0
2015-06-11 14:30:00,79.88,79.91,79.76,79.85,12967.0,70.2832,70.3096,70.1776,70.2568,12967.0
2015-06-11 15:00:00,79.85,79.9,79.76,79.89,22438.0,70.2568,70.3008,70.1776,70.292,22438.0
2015-06-11 15:30:00,79.88,80.01,79.78,79.99,76277.0,70.2832,70.3975,70.1952,70.38,76277.0
2015-06-12 09:30:00,79.79,79.85,79.3,79.49,9763.0,70.204,70.2568,69.7728,69.94,9763.0
2015-06-12 10:00:00,79.56,79.67,79.4,79.46,10300.0,70.0016,70.0984,69.8608,69.9136,10300.0
2015-06-12 10:30:00,79.45,79.45,79.24,79.32,9453.0,69.9048,69.9048,69.7201,69.7904,9453.0
2015-06-12 11:00:00,79.3,79.71,79.26,79.65,10262.0,69.7728,70.1336,69.7377,70.0808,10262.0
2015-06-12 11:30:00,79.64,79.65,79.49,79.51,8037.0,70.072,70.0808,69.94,69.9576,8037.0
2015-06-12 12:00:00,79.52,79.54,79.46,79.5,9738.0,69.9664,69.984,69.9136,69.9488,9738.0
2015-06-12 12:30:00,79.49,79.53,79.49,79.51,16253.0,69.94,69.9752,69.94,69.9576,16253.0
2015-06-12 13:00:00,79.51,79.61,79.48,79.61,12220.0,69.9576,70.0456,69.9312,70.0456,12220.0
2015-06-12 13:30:00,79.61,79.66,79.52,79.56,9630.0,70.0456,70.0896,69.9664,70.0016,9630.0
2015-06-12 14:00:00,79.55,79.56,79.48,79.51,9209.0,69.9928,70.0016,69.9312,69.9576,9209.0
2015-06-12 14:30:00,79.49,79.53,79.38,79.4,12280.0,69.94,69.9752,69.8432,69.8608,12280.0
2015-06-12 15:00:00,79.38,79.56,79.33,79.5,18474.0,69.8432,70.0016,69.7992,69.9488,18474.0
2015-06-12 15:30:00,79.57,79.75,79.53,79.75,69252.0,70.0104,70.1688,69.9752,70.1688,69252.0
2015-06-15 09:30:00,79.05,79.47,78.34,78.63,19086.0,69.5529,69.9224,68.9282,69.1833,19086.0
2015-06-15 10:00:00,78.62,78.88,78.56,78.87,12615.0,69.1745,69.4033,69.1218,69.3945,12615.0
2015-06-15 10:30:00,78.86,79.02,78.82,78.98,15721.0,69.3857,69.5265,69.3505,69.4913,15721.0
2015-06-15 11:00:00,79.0,79.25,78.92,78.92,13036.0,69.5089,69.7289,69.4385,69.4385,13036.0
2015-06-15 11:30:00,78.9,78.93,78.78,78.8,7318.0,69.4209,69.4473,69.3153,69.3329,7318.0
2015-06-15 12:00:00,78.75,78.86,78.65,78.65,5313.0,69.2889,69.3857,69.2009,69.2009,5313.0
2015-06-15 12:30:00,78.7,78.8,78.61,78.75,5746.0,69.2449,69.3329,69.1657,69.2889,5746.0
2015-06-15 13:00:00,78.71,78.73,78.59,78.64,5500.0,69.2537,69.2713,69.1481,69.1921,5500.0
2015-06-15 13:30:00,78.62,78.65,78.5,78.52,6962.0,69.1745,69.2009,69.069,69.0866,6962.0
2015-06-15 14:00:00,78.53,78.54,78.46,78.54,8317.0,69.0954,69.1042,69.0338,69.1042,8317.0
2015-06-15 14:30:00,78.53,78.57,78.47,78.57,11300.0,69.0954,69.1306,69.0426,69.1306,11300.0
2015-06-15 15:00:00,78.56,78.72,78.54,78.72,18696.0,69.1218,69.2625,69.1042,69.2625,18696.0
2015-06-15 15:30:00,78.73,78.9,78.69,78.89,52566.0,69.2713,69.4209,69.2361,69.4121,52566.0
2015-06-16 09:30:00,78.62,79.08,78.39,79.07,11488.0,69.1745,69.5793,68.9722,69.5705,11488.0
2015-06-16 10:00:00,79.04,79.17,78.9,78.99,15262.0,69.5441,69.6585,69.4209,69.5001,15262.0
2015-06-16 10:30:00,79.0,79.04,78.86,78.9,16865.0,69.5089,69.5441,69.3857,69.4209,16865.0
2015-06-16 11:00:00,78.9,79.23,78.89,79.06,7210.0,69.4209,69.7113,69.4121,69.5617,7210.0
2015-06-16 11:30:00,79.07,79.13,79.02,79.05,6190.0,69.5705,69.6233,69.5265,69.5529,6190.0
2015-06-16 12:00:00,79.01,79.05,78.95,79.01,7680.0,69.5177,69.5529,69.4649,69.5177,7680.0
2015-06-16 12:30:00,79.05,79.05,78.94,78.94,6350.0,69.5529,69.5529,69.4561,69.4561,6350.0
2015-06-16 13:00:00,78.93,79.07,78.92,79.06,5320.0,69.4473,69.5705,69.4385,69.5617,5320.0
2015-06-16 13:30:00,79.1,79.13,78.94,79.02,5500.0,69.5969,69.6233,69.4561,69.5265,5500.0
2015-06-16 14:00:00,79.03,79.1,79.0,79.0,7800.0,69.5353,69.5969,69.5089,69.5089,7800.0
2015-06-16 14:30:00,79.0,79.04,78.95,79.02,7304.0,69.5089,69.5441,69.4649,69.5265,7304.0
2015-06-16 15:00:00,79.0,79.04,78.93,79.0,10205.0,69.5089,69.5441,69.4473,69.5089,10205.0
2015-06-16 15:30:00,79.01,79.16,79.01,79.11,42363.0,69.5177,69.6497,69.5177,69.6057,42363.0
2015-06-17 09:30:00,79.47,79.81,79.28,79.42,11170.0,69.9224,70.2216,69.7553,69.8784,11170.0
2015-06-17 10:00:00,79.44,79.53,79.43,79.51,11763.0,69.896,69.9752,69.8872,69.9576,11763.0
2015-06-17 10:30:00,79.52,79.57,79.49,79.5,11195.0,69.9664,70.0104,69.94,69.9488,11195.0
2015-06-17 11:00:00,79.5,79.54,79.45,79.45,14700.0,69.9488,69.984,69.9048,69.9048,14700.0
2015-06-17 11:30:00,79.44,79.44,79.15,79.29,7500.0,69.896,69.896,69.6409,69.7641,7500.0
2015-06-17 12:00:00,79.27,79.28,79.05,79.1,6605.0,69.7465,69.7553,69.5529,69.5969,6605.0
2015-06-17 12:30:00,79.1,79.13,78.93,78.97,12904.0,69.5969,69.6233,69.4473,69.4825,12904.0
2015-06-17 13:00:00,79.0,79.13,78.98,79.13,11400.0,69.5089,69.6233,69.4913,69.6233,11400.0
2015-06-17 13:30:00,79.08,79.1,78.87,79.06,11532.0,69.5793,69.5969,69.3945,69.5617,11532.0
2015-06-17 14:00:00,79.06,79.47,78.9,78.97,13600.0,69.5617,69.9224,69.4209,69.4825,13600.0
2015-06-17 14:30:00,78.97,79.35,78.97,79.25,12251.0,69.4825,69.8168,69.4825,69.7289,12251.0
2015-06-17 15:00:00,79.28,79.28,79.05,79.18,15119.0,69.7553,69.7553,69.5529,69.6673,15119.0
2015-06-17 15:30:00,79.19,79.35,79.14,79.31,86870.0,69.6761,69.8168,69.6321,69.7816,86870.0
2015-06-18 09:30:00,79.45,79.91,79.14,79.62,7280.0,69.9048,70.3096,69.6321,70.0544,7280.0
2015-06-18 10:00:00,79.61,79.9,79.56,79.88,6530.0,70.0456,70.3008,70.0016,70.2832,6530.0
2015-06-18 10:30:00,79.87,80.18,79.83,80.05,14705.0,70.2744,70.5471,70.2392,70.4327,14705.0
2015-06-18 11:00:00,80.01,80.24,80.01,80.09,9258.0,70.3975,70.5999,70.3975,70.4679,9258.0
2015-06-18 11:30:00,80.1,80.12,79.91,79.96,13500.0,70.4767,70.4943,70.3096,70.3536,13500.0
2015-06-18 12:00:00,79.97,80.12,79.89,80.07,17227.0,70.3624,70.4943,70.292,70.4503,17227.0
2015-06-18 12:30:00,80.06,80.31,80.06,80.15,10902.0,70.4415,70.6615,70.4415,70.5207,10902.0
2015-06-18 13:00:00,80.1,80.21,79.81,79.84,16325.0,70.4767,70.5735,70.2216,70.248,16325.0
2015-06-18 13:30:00,79.85,80.01,79.83,80.01,7800.0,70.2568,70.3975,70.2392,70.3975,7800.0
2015-06-18 14:00:00,79.97,80.08,79.97,80.06,9056.0,70.3624,70.4591,70.3624,70.4415,9056.0
2015-06-18 14:30:00,80.05,80.14,79.98,80.09,7300.0,70.4327,70.5119,70.3712,70.4679,7300.0
2015-06-18 15:00:00,80.08,80.12,79.96,80.12,13565.0,70.4591,70.4943,70.3536,70.4943,13565.0
2015-06-18 15:30:00,80.14,80.24,79.93,79.97,46184.0,70.5119,70.5999,70.3272,70.3624,46184.0
2015-06-19 09:30:00,80.04,80.06,79.65,79.65,71901.0,70.4239,70.4415,70.0808,70.0808,71901.0
2015-06-19 10:00:00,79.71,80.09,79.71,80.01,15900.0,70.1336,70.4679,70.1336,70.3975,15900.0
2015-06-19 10:30:00,80.0,80.02,79.75,79.76,14755.0,70.3888,70.4063,70.1688,70.1776,14755.0
2015-06-19 11:00:00,79.74,79.9,79.7,79.79,9000.0,70.16,70.3008,70.1248,70.204,9000.0
2015-06-19 11:30:00,79.81,79.9,79.75,79.83,10322.0,70.2216,70.3008,70.1688,70.2392,10322.0
2015-06-19 12:00:00,79.81,79.9,79.75,79.75,13073.0,70.2216,70.3008,70.1688,70.1688,13073.0
2015-06-19 12:30:00,79.74,79.8,79.71,79.74,11600.0,70.16,70.2128,70.1336,70.16,11600.0
2015-06-19 13:00:00,79.75,79.99,79.74,79.96,14535.0,70.1688,70.38,70.16,70.3536,14535.0
2015-06-19 13:30:00,79.97,80.1,79.97,80.09,9400.0,70.3624,70.4767,70.3624,70.4679,9400.0
2015-06-19 14:00:00,80.09,80.11,79.91,79.92,17257.0,70.4679,70.4855,70.3096,70.3184,17257.0
2015-06-19 14:30:00,79.93,80.0,79.89,79.97,13435.0,70.3272,70.3888,70.292,70.3624,13435.0
2015-06-19 15:00:00,79.97,79.98,79.89,79.9,27066.0,70.3624,70.3712,70.292,70.3008,27066.0
2015-06-19 15:30:00,79.9,79.94,79.58,79.6,139999.0,70.3008,70.336,70.0192,70.0368,139999.0
2015-06-22 09:30:00,80.27,80.27,79.62,80.06,11515.0,70.6263,70.6263,70.0544,70.4415,11515.0
2015-06-22 10:00:00,80.0,80.3,79.97,80.16,7492.0,70.3888,70.6527,70.3624,70.5295,7492.0
2015-06-22 10:30:00,80.12,80.3,80.08,80.15,6200.0,70.4943,70.6527,70.4591,70.5207,6200.0
2015-06-22 11:00:00,80.16,80.24,79.98,80.19,5406.0,70.5295,70.5999,70.3712,70.5559,5406.0
2015-06-22 11:30:00,80.23,80.28,79.98,79.98,5025.0,70.5911,70.6351,70.3712,70.3712,5025.0
2015-06-22 12:00:00,79.98,80.03,79.79,79.85,6861.0,70.3712,70.4151,70.204,70.2568,6861.0
2015-06-22 12:30:00,79.85,79.95,79.85,79.95,4900.0,70.2568,70.3448,70.2568,70.3448,4900.0
2015-06-22 13:00:00,79.95,79.95,79.7,79.75,28054.0,70.3448,70.3448,70.1248,70.1688,28054.0
2015-06-22 13:30:00,79.75,79.82,79.71,79.82,5600.0,70.1688,70.2304,70.1336,70.2304,5600.0
2015-06-22 14:00:00,79.82,79.85,79.78,79.81,5540.0,70.2304,70.2568,70.1952,70.2216,5540.0
2015-06-22 14:30:00,79.81,79.94,79.81,79.91,5875.0,70.2216,70.336,70.2216,70.3096,5875.0
2015-06-22 15:00:00,79.91,79.91,79.76,79.76,10057.0,70.3096,70.3096,70.1776,70.1776,10057.0
2015-06-22 15:30:00,79.75,79.9,79.68,79.89,47953.0,70.1688,70.3008,70.1072,70.292,47953.0
2015-06-23 09:30:00,79.88,80.02,79.78,79.95,4198.0,70.2832,70.4063,70.1952,70.3448,4198.0
2015-06-23 10:00:00,80.0,80.08,79.77,79.77,10409.0,70.3888,70.4591,70.1864,70.1864,10409.0
2015-06-23 10:30:00,79.76,79.94,79.75,79.89,9697.0,70.1776,70.336,70.1688,70.292,9697.0
2015-06-23 11:00:00,79.86,79.98,79.83,79.93,6171.0,70.2656,70.3712,70.2392,70.3272,6171.0
2015-06-23 11:30:00,79.89,79.96,79.88,79.93,4365.0,70.292,70.3536,70.2832,70.3272,4365.0
2015-06-23 12:00:00,79.94,80.01,79.88,80.0,4285.0,70.336,70.3975,70.2832,70.3888,4285.0
2015-06-23 12:30:00,79.94,79.99,79.9,79.9,3200.0,70.336,70.38,70.3008,70.3008,3200.0
2015-06-23 13:00:00,79.9,79.97,79.87,79.92,3940.0,70.3008,70.3624,70.2744,70.3184,3940.0
2015-06-23 13:30:00,79.96,79.97,79.92,79.92,2722.0,70.3536,70.3624,70.3184,70.3184,2722.0
2015-06-23 14:00:00,79.9,79.96,79.84,79.86,6727.0,70.3008,70.3536,70.248,70.2656,6727.0
2015-06-23 14:30:00,79.86,80.01,79.78,79.86,7233.0,70.2656,70.3975,70.1952,70.2656,7233.0
2015-06-23 15:00:00,79.84,79.96,79.8,79.93,10011.0,70.248,70.3536,70.2128,70.3272,10011.0
2015-06-23 15:30:00,79.93,80.03,79.92,79.98,22716.0,70.3272,70.4151,70.3184,70.3712,22716.0
2015-06-24 09:30:00,79.8,80.05,78.43,79.8,12504.0,70.2128,70.4327,69.0074,70.2128,12504.0
2015-06-24 10:00:00,79.79,79.8,79.64,79.72,7267.0,70.204,70.2128,70.072,70.1424,7267.0
2015-06-24 10:30:00,79.83,79.83,79.61,79.69,5150.0,70.2392,70.2392,70.0456,70.116,5150.0
2015-06-24 11:00:00,79.65,79.72,79.63,79.66,3250.0,70.0808,70.1424,70.0632,70.0896,3250.0
2015-06-24 11:30:00,79.65,79.66,79.57,79.57,5500.0,70.0808,70.0896,70.0104,70.0104,5500.0
2015-06-24 12:00:00,79.52,79.59,79.47,79.56,4064.0,69.9664,70.028,69.9224,70.0016,4064.0
2015-06-24 12:30:00,79.5,79.52,79.41,79.51,5980.0,69.9488,69.9664,69.8696,69.9576,5980.0
2015-06-24 13:00:00,79.5,79.51,79.29,79.3,4300.0,69.9488,69.9576,69.7641,69.7728,4300.0
2015-06-24 13:30:00,79.27,79.38,79.23,79.36,8959.0,69.7465,69.8432,69.7113,69.8256,8959.0
2015-06-24 14:00:00,79.39,79.4,79.23,79.31,9639.0,69.852,69.8608,69.7113,69.7816,9639.0
2015-06-24 14:30:00,79.31,79.52,79.31,79.43,8297.0,69.7816,69.9664,69.7816,69.8872,8297.0
2015-06-24 15:00:00,79.45,79.55,79.39,79.51,15210.0,69.9048,69.9928,69.852,69.9576,15210.0
2015-06-24 15:30:00,79.5,79.55,79.39,79.44,37463.0,69.9488,69.9928,69.852,69.896,37463.0
2015-06-25 09:30:00,79.52,79.53,78.92,79.02,10757.0,69.9664,69.9752,69.4385,69.5265,10757.0
2015-06-25 10:00:00,79.02,79.02,78.78,78.86,8774.0,69.5265,69.5265,69.3153,69.3857,8774.0
2015-06-25 10:30:00,78.82,78.92,78.7,78.87,7638.0,69.3505,69.4385,69.2449,69.3945,7638.0
2015-06-25 11:00:00,78.87,78.93,78.75,78.81,11401.0,69.3945,69.4473,69.2889,69.3417,11401.0
2015-06-25 11:30:00,78.81,79.13,78.8,79.1,24154.0,69.3417,69.6233,69.3329,69.5969,24154.0
2015-06-25 12:00:00,79.1,79.13,78.99,79.05,19821.0,69.5969,69.6233,69.5001,69.5529,19821.0
2015-06-25 12:30:00,79.04,79.04,78.97,79.0,9987.0,69.5441,69.5441,69.4825,69.5089,9987.0
2015-06-25 13:00:00,79.03,79.11,79.01,79.1,5133.0,69.5353,69.6057,69.5177,69.5969,5133.0
2015-06-25 13:30:00,79.1,79.13,79.05,79.11,5652.0,69.5969,69.6233,69.5529,69.6057,5652.0
2015-06-25 14:00:00,79.11,79.11,79.01,79.04,28057.0,69.6057,69.6057,69.5177,69.5441,28057.0
2015-06-25 14:30:00,79.04,79.11,79.01,79.1,14300.0,69.5441,69.6057,69.5177,69.5969,14300.0
2015-06-25 15:00:00,79.12,79.19,79.03,79.06,13050.0,69.6145,69.6761,69.5353,69.5617,13050.0
2015-06-25 15:30:00,79.06,79.11,79.01,79.08,58063.0,69.5617,69.6057,69.5177,69.5793,58063.0
2015-06-26 09:30:00,79.22,79.7,79.07,79.42,17207.0,69.7025,70.1248,69.5705,69.8784,17207.0
2015-06-26 10:00:00,79.46,79.6,79.37,79.48,11948.0,69.9136,70.0368,69.8344,69.9312,11948.0
2015-06-26 10:30:00,79.56,79.6,79.47,79.5,7062.0,70.0016,70.0368,69.9224,69.9488,7062.0
2015-06-26 11:00:00,79.52,79.53,79.4,79.49,37901.0,69.9664,69.9752,69.8608,69.94,37901.0
2015-06-26 11:30:00,79.51,79.63,79.48,79.55,14536.0,69.9576,70.0632,69.9312,69.9928,14536.0
2015-06-26 12:00:00,79.59,79.79,79.57,79.69,9307.0,70.028,70.204,70.0104,70.116,9307.0
2015-06-26 12:30:00,79.68,79.71,79.51,79.56,8538.0,70.1072,70.1336,69.9576,70.0016,8538.0
2015-06-26 13:00:00,79.53,79.61,79.41,79.52,9917.0,69.9752,70.0456,69.8696,69.9664,9917.0
2015-06-26 13:30:00,79.52,79.79,79.52,79.73,7289.0,69.9664,70.204,69.9664,70.1512,7289.0
2015-06-26 14:00:00,79.7,79.78,79.59,79.69,12410.0,70.1248,70.1952,70.028,70.116,12410.0
2015-06-26 14:30:00,79.69,79.69,79.5,79.56,6604.0,70.116,70.116,69.9488,70.0016,6604.0
2015-06-26 15:00:00,79.55,79.86,79.54,79.83,18024.0,69.9928,70.2656,69.984,70.2392,18024.0
2015-06-26 15:30:00,79.84,79.86,79.5,79.57,68329.0,70.248,70.2656,69.9488,70.0104,68329.0
2015-06-29 09:30:00,78.97,79.19,78.72,78.86,42809.0,69.4825,69.6761,69.2625,69.3857,42809.0
2015-06-29 10:00:00,78.98,79.15,78.95,78.99,16524.0,69.4913,69.6409,69.4649,69.5001,16524.0
2015-06-29 10:30:00,78.98,79.13,78.91,78.97,8244.0,69.4913,69.6233,69.4297,69.4825,8244.0
2015-06-29 11:00:00,78.97,78.97,78.7,78.88,21448.0,69.4825,69.4825,69.2449,69.4033,21448.0
2015-06-29 11:30:00,78.89,78.89,78.75,78.8,41444.0,69.4121,69.4121,69.2889,69.3329,41444.0
2015-06-29 12:00:00,78.79,78.81,78.65,78.72,29567.0,69.3241,69.3417,69.2009,69.2625,29567.0
2015-06-29 12:30:00,78.72,78.82,78.65,78.72,54180.0,69.2625,69.3505,69.2009,69.2625,54180.0
2015-06-29 13:00:00,78.63,78.64,78.53,78.55,18598.0,69.1833,69.1921,69.0954,69.113,18598.0
2015-06-29 13:30:00,78.56,78.62,78.52,78.57,11204.0,69.1218,69.1745,69.0866,69.1306,11204.0
2015-06-29 14:00:00,78.57,78.57,78.36,78.37,38514.0,69.1306,69.1306,68.9458,68.9546,38514.0
2015-06-29 14:30:00,78.32,78.44,78.2,78.36,25265.0,68.9106,69.0162,68.805,68.9458,25265.0
2015-06-29 15:00:00,78.33,78.43,78.24,78.34,37051.0,68.9194,69.0074,68.8402,68.9282,37051.0
2015-06-29 15:30:00,78.32,78.41,78.05,78.11,115044.0,68.9106,68.9898,68.673,68.7258,115044.0
2015-06-30 09:30:00,78.88,79.07,78.33,78.54,37025.0,69.4033,69.5705,68.9194,69.1042,37025.0
2015-06-30 10:00:00,78.57,78.95,78.54,78.89,43520.0,69.1306,69.4649,69.1042,69.4121,43520.0
2015-06-30 10:30:00,78.87,78.87,78.52,78.73,46833.0,69.3945,69.3945,69.0866,69.2713,46833.0
2015-06-30 11:00:00,78.73,78.8,78.66,78.7,26143.0,69.2713,69.3329,69.2097,69.2449,26143.0
2015-06-30 11:30:00,78.7,78.72,78.3,78.4,27962.0,69.2449,69.2625,68.893,68.981,27962.0
2015-06-30 12:00:00,78.39,78.52,78.36,78.4,15444.0,68.9722,69.0866,68.9458,68.981,15444.0
2015-06-30 12:30:00,78.42,78.54,78.38,78.54,10525.0,68.9986,69.1042,68.9634,69.1042,10525.0
2015-06-30 13:00:00,78.53,78.63,78.5,78.63,8880.0,69.0954,69.1833,69.069,69.1833,8880.0
2015-06-30 13:30:00,78.76,78.93,78.65,78.78,11221.0,69.2977,69.4473,69.2009,69.3153,11221.0
2015-06-30 14:00:00,78.83,79.05,78.77,78.98,11915.0,69.3593,69.5529,69.3065,69.4913,11915.0
2015-06-30 14:30:00,78.95,79.02,78.63,78.63,31696.0,69.4649,69.5265,69.1833,69.1833,31696.0
2015-06-30 15:00:00,78.58,78.79,78.58,78.76,40884.0,69.1394,69.3241,69.1394,69.2977,40884.0
2015-06-30 15:30:00,78.73,78.86,78.57,78.61,120907.0,69.2713,69.3857,69.1306,69.1657,120907.0
2015-07-01 09:30:00,79.36,79.5,78.79,79.15,22723.0,69.8256,69.9488,69.3241,69.6409,22723.0
2015-07-01 10:00:00,79.09,79.31,78.85,79.14,7574.0,69.5881,69.7816,69.3769,69.6321,7574.0
2015-07-01 10:30:00,79.15,79.16,78.74,78.86,20414.0,69.6409,69.6497,69.2801,69.3857,20414.0
2015-07-01 11:00:00,78.86,79.13,78.78,79.02,13369.0,69.3857,69.6233,69.3153,69.5265,13369.0
2015-07-01 11:30:00,79.03,79.06,78.91,78.98,19202.0,69.5353,69.5617,69.4297,69.4913,19202.0
2015-07-01 12:00:00,78.96,78.96,78.65,78.74,28169.0,69.4737,69.4737,69.2009,69.2801,28169.0
2015-07-01 12:30:00,78.79,78.79,78.41,78.44,9178.0,69.3241,69.3241,68.9898,69.0162,9178.0
2015-07-01 13:00:00,78.4,78.66,78.37,78.61,14660.0,68.981,69.2097,68.9546,69.1657,14660.0
2015-07-01 13:30:00,78.64,78.74,78.64,78.65,10009.0,69.1921,69.2801,69.1921,69.2009,10009.0
2015-07-01 14:00:00,78.69,78.73,78.62,78.65,24104.0,69.2361,69.2713,69.1745,69.2009,24104.0
2015-07-01 14:30:00,78.65,78.78,78.61,78.72,24128.0,69.2009,69.3153,69.1657,69.2625,24128.0
2015-07-01 15:00:00,78.7,78.97,78.7,78.97,18528.0,69.2449,69.4825,69.2449,69.4825,18528.0
2015-07-01 15:30:00,78.93,79.11,78.85,79.02,75536.0,69.4473,69.6057,69.3769,69.5265,75536.0
2015-07-02 09:30:00,79.56,79.61,79.12,79.51,8903.0,70.0016,70.0456,69.6145,69.9576,8903.0
2015-07-02 10:00:00,79.46,79.52,79.17,79.32,10902.0,69.9136,69.9664,69.6585,69.7904,10902.0
2015-07-02 10:30:00,79.29,79.48,79.21,79.39,22324.0,69.7641,69.9312,69.6937,69.852,22324.0
2015-07-02 11:00:00,79.32,79.33,79.05,79.1,10196.0,69.7904,69.7992,69.5529,69.5969,10196.0
2015-07-02 11:30:00,79.04,79.06,78.92,78.98,5638.0,69.5441,69.5617,69.4385,69.4913,5638.0
2015-07-02 12:00:00,78.94,79.04,78.82,78.88,9434.0,69.4561,69.5441,69.3505,69.4033,9434.0
2015-07-02 12:30:00,78.93,78.97,78.84,78.92,8836.0,69.4473,69.4825,69.3681,69.4385,8836.0
2015-07-02 13:00:00,78.94,79.01,78.82,79.01,9591.0,69.4561,69.5177,69.3505,69.5177,9591.0
2015-07-02 13:30:00,79.03,79.06,78.91,78.91,5583.0,69.5353,69.5617,69.4297,69.4297,5583.0
2015-07-02 14:00:00,78.91,78.92,78.77,78.86,11199.0,69.4297,69.4385,69.3065,69.3857,11199.0
2015-07-02 14:30:00,78.86,78.99,78.85,78.99,10825.0,69.3857,69.5001,69.3769,69.5001,10825.0
2015-07-02 15:00:00,79.0,79.15,78.97,79.14,25481.0,69.5089,69.6409,69.4825,69.6321,25481.0
2015-07-02 15:30:00,79.12,79.2,79.07,79.09,32446.0,69.6145,69.6849,69.5705,69.5881,32446.0
2015-07-06 09:30:00,78.34,78.8,78.01,78.57,8971.0,68.9282,69.3329,68.6378,69.1306,8971.0
2015-07-06 10:00:00,78.67,78.75,78.42,78.69,10292.0,69.2185,69.2889,68.9986,69.2361,10292.0
2015-07-06 10:30:00,78.69,78.95,78.64,78.75,8536.0,69.2361,69.4649,69.1921,69.2889,8536.0
2015-07-06 11:00:00,78.73,78.73,78.47,78.53,5100.0,69.2713,69.2713,69.0426,69.0954,5100.0
2015-07-06 11:30:00,78.52,78.59,78.45,78.5,5200.0,69.0866,69.1481,69.025,69.069,5200.0
2015-07-06 12:00:00,78.48,78.61,78.46,78.53,4748.0,69.0514,69.1657,69.0338,69.0954,4748.0
2015-07-06 12:30:00,78.51,78.55,78.46,78.55,5238.0,69.0778,69.113,69.0338,69.113,5238.0
2015-07-06 13:00:00,78.53,78.53,78.2,78.23,4700.0,69.0954,69.0954,68.805,68.8314,4700.0
2015-07-06 13:30:00,78.21,78.25,78.13,78.16,6497.0,68.8138,68.849,68.7434,68.7698,6497.0
2015-07-06 14:00:00,78.13,78.15,78.04,78.05,9818.0,68.7434,68.761,68.6642,68.673,9818.0
2015-07-06 14:30:00,78.04,78.1,78.0,78.06,8340.0,68.6642,68.717,68.629,68.6818,8340.0
2015-07-06 15:00:00,78.02,78.13,78.0,78.1,12437.0,68.6466,68.7434,68.629,68.717,12437.0
2015-07-06 15:30:00,78.09,78.34,78.03,78.33,66882.0,68.7082,68.9282,68.6554,68.9194,66882.0
2015-07-07 09:30:00,78.27,78.31,77.68,77.98,30204.0,68.8666,68.9018,68.3475,68.6114,30204.0
2015-07-07 10:00:00,77.95,77.95,77.52,77.55,57361.0,68.585,68.585,68.2067,68.2331,57361.0
2015-07-07 10:30:00,77.54,77.98,77.49,77.94,52343.0,68.2243,68.6114,68.1803,68.5762,52343.0
2015-07-07 11:00:00,77.95,77.95,77.68,77.68,14402.0,68.585,68.585,68.3475,68.3475,14402.0
2015-07-07 11:30:00,77.64,78.0,77.56,77.99,14021.0,68.3123,68.629,68.2419,68.6202,14021.0
2015-07-07 12:00:00,77.97,78.08,77.92,78.01,9900.0,68.6026,68.6994,68.5586,68.6378,9900.0
2015-07-07 12:30:00,78.04,78.24,78.04,78.17,13065.0,68.6642,68.8402,68.6642,68.7786,13065.0
2015-07-07 13:00:00,78.15,78.31,77.99,78.13,15685.0,68.761,68.9018,68.6202,68.7434,15685.0
2015-07-07 13:30:00,78.21,78.32,78.06,78.1,9245.0,68.8138,68.9106,68.6818,68.717,9245.0
2015-07-07 14:00:00,78.14,78.17,77.98,78.13,11321.0,68.7522,68.7786,68.6114,68.7434,11321.0
2015-07-07 14:30:00,78.12,78.55,78.12,78.53,10191.0,68.7346,69.113,68.7346,69.0954,10191.0
2015-07-07 15:00:00,78.56,78.77,78.44,78.66,16159.0,69.1218,69.3065,69.0162,69.2097,16159.0
2015-07-07 15:30:00,78.7,78.83,78.61,78.77,46185.0,69.2449,69.3593,69.1657,69.3065,46185.0
2015-07-08 09:30:00,78.28,78.52,77.71,78.0,19196.0,68.8754,69.0866,68.3739,68.629,19196.0
2015-07-08 10:00:00,78.07,78.15,77.94,78.09,19361.0,68.6906,68.761,68.5762,68.7082,19361.0
2015-07-08 10:30:00,78.09,78.16,77.97,78.08,14599.0,68.7082,68.7698,68.6026,68.6994,14599.0
2015-07-08 11:00:00,78.04,78.1,77.71,77.81,33401.0,68.6642,68.717,68.3739,68.4619,33401.0
2015-07-08 11:30:00,77.82,77.99,77.61,77.62,40300.0,68.4707,68.6202,68.2859,68.2947,40300.0
2015-07-08 12:00:00,77.6,77.62,77.49,77.55,18207.0,68.2771,68.2947,68.1803,68.2331,18207.0
2015-07-08 12:30:00,77.6,77.78,77.52,77.61,7477.0,68.2771,68.4355,68.2067,68.2859,7477.0
2015-07-08 13:00:00,77.64,77.82,77.56,77.78,7850.0,68.3123,68.4707,68.2419,68.4355,7850.0
2015-07-08 13:30:00,77.66,77.78,77.48,77.71,12348.0,68.3299,68.4355,68.1715,68.3739,12348.0
2015-07-08 14:00:00,77.65,77.71,77.5,77.59,26066.0,68.3211,68.3739,68.1891,68.2683,26066.0
2015-07-08 14:30:00,77.58,77.64,77.23,77.33,22652.0,68.2595,68.3123,67.9515,68.0395,22652.0
2015-07-08 15:00:00,77.38,77.5,77.36,77.42,28680.0,68.0835,68.1891,68.0659,68.1187,28680.0
2015-07-08 15:30:00,77.42,77.58,77.42,77.47,47798.0,68.1187,68.2595,68.1187,68.1627,47798.0
2015-07-09 09:30:00,78.39,78.53,77.94,78.43,54900.0,68.9722,69.0954,68.5762,69.0074,54900.0
2015-07-09 10:00:00,78.44,78.5,78.0,78.02,14538.0,69.0162,69.069,68.629,68.6466,14538.0
2015-07-09 10:30:00,78.05,78.21,78.01,78.15,60094.0,68.673,68.8138,68.6378,68.761,60094.0
2015-07-09 11:00:00,78.23,78.38,78.17,78.18,13241.0,68.8314,68.9634,68.7786,68.7874,13241.0
2015-07-09 11:30:00,78.24,78.24,78.03,78.04,8355.0,68.8402,68.8402,68.6554,68.6642,8355.0
2015-07-09 12:00:00,78.07,78.07,77.91,77.91,4969.0,68.6906,68.6906,68.5498,68.5498,4969.0
2015-07-09 12:30:00,77.94,78.04,77.89,77.99,16108.0,68.5762,68.6642,68.5322,68.6202,16108.0
2015-07-09 13:00:00,78.03,78.06,77.88,77.97,10017.0,68.6554,68.6818,68.5234,68.6026,10017.0
2015-07-09 13:30:00,77.97,78.11,77.96,78.06,8829.0,68.6026,68.7258,68.5938,68.6818,8829.0
2015-07-09 14:00:00,78.07,78.08,77.82,77.89,7114.0,68.6906,68.6994,68.4707,68.5322,7114.0
2015-07-09 14:30:00,77.88,77.92,77.75,77.83,12297.0,68.5234,68.5586,68.4091,68.4795,12297.0
2015-07-09 15:00:00,77.83,77.97,77.74,77.75,9782.0,68.4795,68.6026,68.4003,68.4091,9782.0
2015-07-09 15:30:00,77.74,77.85,77.64,77.64,32456.0,68.4003,68.4971,68.3123,68.3123,32456.0
2015-07-10 09:30:00,78.35,78.41,77.82,77.82,19425.0,68.937,68.9898,68.4707,68.4707,19425.0
2015-07-10 10:00:00,77.87,77.95,77.67,77.79,9400.0,68.5147,68.585,68.3387,68.4443,9400.0
2015-07-10 10:30:00,77.78,77.96,77.77,77.95,10679.0,68.4355,68.5938,68.4267,68.585,10679.0
2015-07-10 11:00:00,77.96,78.04,77.95,77.96,7855.0,68.5938,68.6642,68.585,68.5938,7855.0
2015-07-10 11:30:00,77.95,77.95,77.75,77.78,20446.0,68.585,68.585,68.4091,68.4355,20446.0
2015-07-10 12:00:00,77.83,77.84,77.61,77.65,7649.0,68.4795,68.4883,68.2859,68.3211,7649.0
2015-07-10 12:30:00,77.66,77.66,77.47,77.61,12024.0,68.3299,68.3299,68.1627,68.2859,12024.0
2015-07-10 13:00:00,77.63,77.67,77.46,77.46,9910.0,68.3035,68.3387,68.1539,68.1539,9910.0
2015-07-10 13:30:00,77.49,77.5,77.33,77.39,10258.0,68.1803,68.1891,68.0395,68.0923,10258.0
2015-07-10 14:00:00,77.39,77.41,77.26,77.26,12562.0,68.0923,68.1099,67.9779,67.9779,12562.0
2015-07-10 14:30:00,77.29,77.3,77.22,77.3,34968.0,68.0043,68.0131,67.9427,68.0131,34968.0
2015-07-10 15:00:00,77.27,77.38,77.14,77.33,49443.0,67.9867,68.0835,67.8724,68.0395,49443.0
2015-07-10 15:30:00,77.33,77.34,77.17,77.2,65403.0,68.0395,68.0483,67.8987,67.9251,65403.0
2015-07-13 09:30:00,77.95,78.03,77.55,77.75,17111.0,68.585,68.6554,68.2331,68.4091,17111.0
2015-07-13 10:00:00,77.77,78.09,77.77,78.0,11528.0,68.4267,68.7082,68.4267,68.629,11528.0
2015-07-13 10:30:00,78.03,78.1,77.88,77.93,9259.0,68.6554,68.717,68.5234,68.5674,9259.0
2015-07-13 11:00:00,77.91,78.07,77.89,78.06,8290.0,68.5498,68.6906,68.5322,68.6818,8290.0
2015-07-13 11:30:00,78.07,78.14,77.97,78.14,14470.0,68.6906,68.7522,68.6026,68.7522,14470.0
2015-07-13 12:00:00,78.14,78.22,78.1,78.16,6664.0,68.7522,68.8226,68.717,68.7698,6664.0
2015-07-13 12:30:00,78.2,78.25,78.18,78.21,5156.0,68.805,68.849,68.7874,68.8138,5156.0
2015-07-13 13:00:00,78.22,78.31,78.17,78.29,15000.0,68.8226,68.9018,68.7786,68.8842,15000.0
2015-07-13 13:30:00,78.31,78.4,78.2,78.22,16803.0,68.9018,68.981,68.805,68.8226,16803.0
2015-07-13 14:00:00,78.25,78.29,78.2,78.22,9231.0,68.849,68.8842,68.805,68.8226,9231.0
2015-07-13 14:30:00,78.21,78.3,78.2,78.26,10401.0,68.8138,68.893,68.805,68.8578,10401.0
2015-07-13 15:00:00,78.29,78.32,78.23,78.3,33306.0,68.8842,68.9106,68.8314,68.893,33306.0
2015-07-13 15:30:00,78.31,78.35,78.16,78.22,74391.0,68.9018,68.937,68.7698,68.8226,74391.0
2015-07-14 09:30:00,78.03,78.04,77.8,78.0,11153.0,68.9358,68.9446,68.7326,68.9093,11153.0
2015-07-14 10:00:00,77.99,78.11,77.94,78.11,7057.0,68.9004,69.0064,68.8563,69.0064,7057.0
2015-07-14 10:30:00,78.13,78.31,78.13,78.31,8500.0,69.0241,69.1831,69.0241,69.1831,8500.0
2015-07-14 11:00:00,78.31,78.49,78.25,78.25,7379.0,69.1831,69.3421,69.1301,69.1301,7379.0
2015-07-14 11:30:00,78.27,78.38,78.17,78.31,4276.0,69.1478,69.245,69.0594,69.1831,4276.0
2015-07-14 12:00:00,78.31,78.34,78.28,78.29,4303.0,69.1831,69.2096,69.1566,69.1655,4303.0
2015-07-14 12:30:00,78.32,78.4,78.27,78.34,5600.0,69.192,69.2626,69.1478,69.2096,5600.0
2015-07-14 13:00:00,78.33,78.42,78.33,78.41,5387.0,69.2008,69.2803,69.2008,69.2715,5387.0
2015-07-14 13:30:00,78.39,78.43,78.37,78.37,3900.0,69.2538,69.2891,69.2361,69.2361,3900.0
2015-07-14 14:00:00,78.38,78.54,78.37,78.53,8205.0,69.245,69.3863,69.2361,69.3775,8205.0
2015-07-14 14:30:00,78.54,78.54,78.42,78.52,14169.0,69.3863,69.3863,69.2803,69.3687,14169.0
2015-07-14 15:00:00,78.51,78.74,78.45,78.48,21535.0,69.3598,69.563,69.3068,69.3333,21535.0
2015-07-14 15:30:00,78.47,78.5,78.28,78.37,68660.0,69.3245,69.351,69.1566,69.2361,68660.0
2015-07-15 09:30:00,78.33,78.43,77.79,78.02,26002.0,69.2008,69.2891,68.7237,68.9269,26002.0
2015-07-15 10:00:00,78.01,78.21,77.83,78.17,25553.0,68.9181,69.0948,68.7591,69.0594,25553.0
2015-07-15 10:30:00,78.15,78.36,78.15,78.2,21975.0,69.0418,69.2273,69.0418,69.0859,21975.0
2015-07-15 11:00:00,78.18,78.2,78.08,78.16,11740.0,69.0683,69.0859,68.9799,69.0506,11740.0
2015-07-15 11:30:00,78.16,78.22,77.94,78.04,17803.0,69.0506,69.1036,68.8563,68.9446,17803.0
2015-07-15 12:00:00,78.09,78.1,77.98,78.0,4533.0,68.9888,68.9976,68.8916,68.9093,4533.0
2015-07-15 12:30:00,78.02,78.09,77.94,78.07,6588.0,68.9269,68.9888,68.8563,68.9711,6588.0
2015-07-15 13:00:00,78.08,78.19,78.0,78.02,8500.0,68.9799,69.0771,68.9093,68.9269,8500.0
2015-07-15 13:30:00,78.03,78.08,77.97,77.99,6710.0,68.9358,68.9799,68.8828,68.9004,6710.0
2015-07-15 14:00:00,77.97,78.05,77.9,77.96,12414.0,68.8828,68.9534,68.8209,68.8739,12414.0
2015-07-15 14:30:00,77.94,77.96,77.7,77.77,33243.0,68.8563,68.8739,68.6442,68.7061,33243.0
2015-07-15 15:00:00,77.75,77.83,77.59,77.67,29556.0,68.6884,68.7591,68.547,68.6177,29556.0
2015-07-15 15:30:00,77.65,77.76,77.48,77.6,62444.0,68.6001,68.6972,68.4499,68.5559,62444.0
2015-07-16 09:30:00,78.23,78.4,78.11,78.2,8792.0,69.1125,69.2626,69.0064,69.0859,8792.0
2015-07-16 10:00:00,78.3,78.31,78.15,78.2,6586.0,69.1743,69.1831,69.0418,69.0859,6586.0
2015-07-16 10:30:00,78.25,78.25,78.11,78.16,7000.0,69.1301,69.1301,69.0064,69.0506,7000.0
2015-07-16 11:00:00,78.15,78.18,77.88,77.9,6261.0,69.0418,69.0683,68.8032,68.8209,6261.0
2015-07-16 11:30:00,77.9,77.93,77.86,77.86,3900.0,68.8209,68.8474,68.7856,68.7856,3900.0
2015-07-16 12:00:00,77.85,77.9,77.73,77.73,4623.0,68.7767,68.8209,68.6707,68.6707,4623.0
2015-07-16 12:30:00,77.76,77.78,77.61,77.61,7299.0,68.6972,68.7149,68.5647,68.5647,7299.0
2015-07-16 13:00:00,77.64,77.64,77.46,77.6,5105.0,68.5912,68.5912,68.4322,68.5559,5105.0
2015-07-16 13:30:00,77.59,77.67,77.55,77.6,7713.0,68.547,68.6177,68.5117,68.5559,7713.0
2015-07-16 14:00:00,77.59,77.6,77.38,77.39,35817.0,68.547,68.5559,68.3615,68.3704,35817.0
2015-07-16 14:30:00,77.4,77.45,77.37,77.37,16232.0,68.3792,68.4234,68.3527,68.3527,16232.0
2015-07-16 15:00:00,77.37,77.42,77.36,77.4,17056.0,68.3527,68.3969,68.3438,68.3792,17056.0
2015-07-16 15:30:00,77.41,77.47,77.32,77.42,95436.0,68.388,68.441,68.3085,68.3969,95436.0
2015-07-17 09:30:00,77.36,77.4,76.83,76.98,11627.0,68.3438,68.3792,67.8756,68.0081,11627.0
2015-07-17 10:00:00,77.06,77.06,76.91,76.96,12576.0,68.0788,68.0788,67.9463,67.9905,12576.0
2015-07-17 10:30:00,76.98,77.03,76.89,77.01,25900.0,68.0081,68.0523,67.9286,68.0346,25900.0
2015-07-17 11:00:00,77.04,77.07,76.94,76.95,17330.0,68.0611,68.0876,67.9728,67.9816,17330.0
2015-07-17 11:30:00,76.95,76.98,76.83,76.87,8539.0,67.9816,68.0081,67.8756,67.911,8539.0
2015-07-17 12:00:00,76.88,76.93,76.8,76.91,9056.0,67.9198,67.964,67.8491,67.9463,9056.0
2015-07-17 12:30:00,76.87,76.93,76.85,76.9,9500.0,67.911,67.964,67.8933,67.9375,9500.0
2015-07-17 13:00:00,76.85,76.93,76.81,76.9,11500.0,67.8933,67.964,67.858,67.9375,11500.0
2015-07-17 13:30:00,76.88,76.93,76.83,76.85,4500.0,67.9198,67.964,67.8756,67.8933,4500.0
2015-07-17 14:00:00,76.86,77.1,76.85,77.09,8291.0,67.9021,68.1142,67.8933,68.1053,8291.0
2015-07-17 14:30:00,77.07,77.07,76.9,76.97,9663.0,68.0876,68.0876,67.9375,67.9993,9663.0
2015-07-17 15:00:00,76.97,77.05,76.94,77.04,22155.0,67.9993,68.07,67.9728,68.0611,22155.0
2015-07-17 15:30:00,77.01,77.08,76.99,76.99,60826.0,68.0346,68.0965,68.017,68.017,60826.0
2015-07-20 09:30:00,77.16,77.25,77.03,77.1,5183.0,68.1672,68.2467,68.0523,68.1142,5183.0
2015-07-20 10:00:00,77.06,77.29,76.97,77.18,29303.0,68.0788,68.282,67.9993,68.1848,29303.0
2015-07-20 10:30:00,77.19,77.19,76.99,77.15,17162.0,68.1937,68.1937,68.017,68.1583,17162.0
2015-07-20 11:00:00,77.23,77.42,77.07,77.1,18182.0,68.229,68.3969,68.0876,68.1142,18182.0
2015-07-20 11:30:00,77.12,77.16,77.05,77.06,8530.0,68.1318,68.1672,68.07,68.0788,8530.0
2015-07-20 12:00:00,77.11,77.22,77.02,77.07,22197.0,68.123,68.2202,68.0435,68.0876,22197.0
2015-07-20 12:30:00,77.07,77.17,77.03,77.11,18901.0,68.0876,68.176,68.0523,68.123,18901.0
2015-07-20 13:00:00,77.18,77.2,77.03,77.07,16273.0,68.1848,68.2025,68.0523,68.0876,16273.0
2015-07-20 13:30:00,77.07,77.19,77.05,77.07,13168.0,68.0876,68.1937,68.07,68.0876,13168.0
2015-07-20 14:00:00,77.06,77.44,77.03,77.44,9997.0,68.0788,68.4145,68.0523,68.4145,9997.0
2015-07-20 14:30:00,77.41,77.41,77.17,77.28,6853.0,68.388,68.388,68.176,68.2732,6853.0
2015-07-20 15:00:00,77.27,77.34,77.21,77.26,8741.0,68.2643,68.3262,68.2113,68.2555,8741.0
2015-07-20 15:30:00,77.28,77.29,77.07,77.19,41951.0,68.2732,68.282,68.0876,68.1937,41951.0
2015-07-21 09:30:00,77.03,77.22,76.46,76.75,36816.0,68.0523,68.2202,67.5487,67.8049,36816.0
2015-07-21 10:00:00,76.8,76.9,76.68,76.85,22094.0,67.8491,67.9375,67.7431,67.8933,22094.0
2015-07-21 10:30:00,76.85,76.86,76.3,76.36,13586.0,67.8933,67.9021,67.4074,67.4604,13586.0
2015-07-21 11:00:00,76.36,76.39,76.08,76.15,18160.0,67.4604,67.4869,67.213,67.2749,18160.0
2015-07-21 11:30:00,76.16,76.46,76.14,76.43,15002.0,67.2837,67.5487,67.266,67.5222,15002.0
2015-07-21 12:00:00,76.43,76.46,76.36,76.43,12958.0,67.5222,67.5487,67.4604,67.5222,12958.0
2015-07-21 12:30:00,76.45,76.48,76.37,76.46,11600.0,67.5399,67.5664,67.4692,67.5487,11600.0
2015-07-21 13:00:00,76.42,76.42,76.17,76.21,10933.0,67.5134,67.5134,67.2925,67.3279,10933.0
2015-07-21 13:30:00,76.19,76.19,76.08,76.17,15124.0,67.3102,67.3102,67.213,67.2925,15124.0
2015-07-21 14:00:00,76.18,76.31,76.07,76.28,22854.0,67.3014,67.4162,67.2042,67.3897,22854.0
2015-07-21 14:30:00,76.29,76.39,76.24,76.28,14590.0,67.3986,67.4869,67.3544,67.3897,14590.0
2015-07-21 15:00:00,76.27,76.28,76.1,76.12,21354.0,67.3809,67.3897,67.2307,67.2484,21354.0
2015-07-21 15:30:00,76.1,76.36,76.1,76.21,72547.0,67.2307,67.4604,67.2307,67.3279,72547.0
2015-07-22 09:30:00,76.0,76.34,75.75,76.1,13403.0,67.1424,67.4427,66.9215,67.2307,13403.0
2015-07-22 10:00:00,76.05,76.18,76.03,76.03,11897.0,67.1865,67.3014,67.1689,67.1689,11897.0
2015-07-22 10:30:00,76.03,76.07,75.97,76.0,13670.0,67.1689,67.2042,67.1159,67.1424,13670.0
2015-07-22 11:00:00,76.02,76.03,75.76,75.82,13216.0,67.16,67.1689,66.9303,66.9833,13216.0
2015-07-22 11:30:00,75.83,75.88,75.76,75.88,10972.0,66.9922,67.0363,66.9303,67.0363,10972.0
2015-07-22 12:00:00,75.88,75.94,75.78,75.91,21233.0,67.0363,67.0893,66.948,67.0628,21233.0
2015-07-22 12:30:00,75.88,75.88,75.77,75.79,9840.0,67.0363,67.0363,66.9392,66.9568,9840.0
2015-07-22 13:00:00,75.81,75.85,75.68,75.84,10421.0,66.9745,67.0098,66.8596,67.001,10421.0
2015-07-22 13:30:00,75.86,76.13,75.84,75.89,36129.0,67.0187,67.2572,67.001,67.0452,36129.0
2015-07-22 14:00:00,75.89,75.98,75.84,75.9,19063.0,67.0452,67.1247,67.001,67.054,19063.0
2015-07-22 14:30:00,75.9,76.15,75.83,75.9,42345.0,67.054,67.2749,66.9922,67.054,42345.0
2015-07-22 15:00:00,75.9,75.96,75.83,75.84,37432.0,67.054,67.107,66.9922,67.001,37432.0
2015-07-22 15:30:00,75.83,75.92,75.83,75.88,61679.0,66.9922,67.0717,66.9922,67.0363,61679.0
2015-07-23 09:30:00,75.44,76.55,75.44,75.9,70355.0,66.6476,67.6283,66.6476,67.054,70355.0
2015-07-23 10:00:00,76.07,76.33,75.9,76.33,41560.0,67.2042,67.4339,67.054,67.4339,41560.0
2015-07-23 10:30:00,76.33,77.07,76.33,76.75,63846.0,67.4339,68.0876,67.4339,67.8049,63846.0
2015-07-23 11:00:00,76.74,76.87,76.17,76.29,49973.0,67.7961,67.911,67.2925,67.3986,49973.0
2015-07-23 11:30:00,76.26,76.29,75.91,76.16,24443.0,67.3721,67.3986,67.0628,67.2837,24443.0
2015-07-23 12:00:00,76.18,76.23,75.69,75.85,17928.0,67.3014,67.3455,66.8685,67.0098,17928.0
2015-07-23 12:30:00,75.77,76.07,75.76,76.07,18282.0,66.9392,67.2042,66.9303,67.2042,18282.0
2015-07-23 13:00:00,76.01,76.34,76.01,76.32,21985.0,67.1512,67.4427,67.1512,67.4251,21985.0
2015-07-23 13:30:00,76.3,76.52,76.12,76.5,21607.0,67.4074,67.6017,67.2484,67.5841,21607.0
2015-07-23 14:00:00,76.5,76.91,76.25,76.3,37322.0,67.5841,67.9463,67.3632,67.4074,37322.0
2015-07-23 14:30:00,76.3,76.57,76.25,76.31,20360.0,67.4074,67.6459,67.3632,67.4162,20360.0
2015-07-23 15:00:00,76.31,76.38,76.24,76.32,30321.0,67.4162,67.4781,67.3544,67.4251,30321.0
2015-07-23 15:30:00,76.32,76.4,76.22,76.3,83278.0,67.4251,67.4957,67.3367,67.4074,83278.0
2015-07-24 09:30:00,76.13,76.23,75.7,75.74,15774.0,67.2572,67.3455,66.8773,66.9127,15774.0
2015-07-24 10:00:00,75.78,75.79,75.03,75.07,32347.0,66.948,66.9568,66.2854,66.3207,32347.0
2015-07-24 10:30:00,75.06,75.39,74.95,75.34,19448.0,66.3119,66.6034,66.2147,66.5593,19448.0
2015-07-24 11:00:00,75.31,75.45,75.17,75.19,13169.0,66.5328,66.6565,66.4091,66.4268,13169.0
2015-07-24 11:30:00,75.16,75.18,75.07,75.1,8310.0,66.4003,66.4179,66.3207,66.3472,8310.0
2015-07-24 12:00:00,75.09,75.09,74.98,74.99,12484.0,66.3384,66.3384,66.2412,66.2501,12484.0
2015-07-24 12:30:00,75.0,75.09,74.91,74.92,10153.0,66.2589,66.3384,66.1794,66.1882,10153.0
2015-07-24 13:00:00,74.96,74.96,74.64,74.8,22042.0,66.2236,66.2236,65.9409,66.0822,22042.0
2015-07-24 13:30:00,74.8,74.8,74.58,74.63,20292.0,66.0822,66.0822,65.8879,65.932,20292.0
2015-07-24 14:00:00,74.64,74.7,74.47,74.68,19624.0,65.9409,65.9939,65.7907,65.9762,19624.0
2015-07-24 14:30:00,74.73,74.74,74.59,74.67,20420.0,66.0204,66.0292,65.8967,65.9674,20420.0
2015-07-24 15:00:00,74.66,74.73,74.59,74.59,27100.0,65.9585,66.0204,65.8967,65.8967,27100.0
2015-07-24 15:30:00,74.6,74.62,74.44,74.46,71041.0,65.9055,65.9232,65.7642,65.7818,71041.0
2015-07-27 09:30:00,73.85,73.85,73.13,73.57,25264.0,65.2429,65.2429,64.6068,64.9956,25264.0
2015-07-27 10:00:00,73.56,73.66,73.29,73.46,20708.0,64.9867,65.0751,64.7482,64.8984,20708.0
2015-07-27 10:30:00,73.5,73.67,73.46,73.46,12506.0,64.9337,65.0839,64.8984,64.8984,12506.0
2015-07-27 11:00:00,73.45,73.65,73.43,73.56,10624.0,64.8896,65.0662,64.8719,64.9867,10624.0
2015-07-27 11:30:00,73.56,73.61,73.48,73.56,8815.0,64.9867,65.0309,64.9161,64.9867,8815.0
2015-07-27 12:00:00,73.55,73.56,73.41,73.43,6576.0,64.9779,64.9867,64.8542,64.8719,6576.0
2015-07-27 12:30:00,73.43,73.55,73.37,73.47,8923.0,64.8719,64.9779,64.8189,64.9072,8923.0
2015-07-27 13:00:00,73.47,73.55,73.46,73.47,6897.0,64.9072,64.9779,64.8984,64.9072,6897.0
2015-07-27 13:30:00,73.49,73.64,73.46,73.55,22810.0,64.9249,65.0574,64.8984,64.9779,22810.0
2015-07-27 14:00:00,73.54,73.65,73.52,73.58,24703.0,64.9691,65.0662,64.9514,65.0044,24703.0
2015-07-27 14:30:00,73.6,73.64,73.54,73.62,24997.0,65.0221,65.0574,64.9691,65.0397,24997.0
2015-07-27 15:00:00,73.62,73.62,73.53,73.54,50102.0,65.0397,65.0397,64.9602,64.9691,50102.0
2015-07-27 15:30:00,73.54,73.65,73.49,73.6,79660.0,64.9691,65.0662,64.9249,65.0221,79660.0
2015-07-28 09:30:00,73.68,74.06,73.37,73.71,15556.0,65.0927,65.4285,64.8189,65.1192,15556.0
2015-07-28 10:00:00,73.73,73.8,73.4,73.76,38661.0,65.1369,65.1988,64.8454,65.1634,38661.0
2015-07-28 10:30:00,73.77,74.04,73.74,74.0,52363.0,65.1723,65.4108,65.1458,65.3755,52363.0
2015-07-28 11:00:00,73.99,74.23,73.96,74.19,15002.0,65.3666,65.5786,65.3401,65.5433,15002.0
2015-07-28 11:30:00,74.22,74.26,74.09,74.22,23717.0,65.5698,65.6051,65.455,65.5698,23717.0
2015-07-28 12:00:00,74.21,74.37,74.17,74.37,7589.0,65.561,65.7023,65.5256,65.7023,7589.0
2015-07-28 12:30:00,74.31,74.33,74.24,74.26,3987.0,65.6493,65.667,65.5875,65.6051,3987.0
2015-07-28 13:00:00,74.27,74.5,74.27,74.48,18639.0,65.614,65.8172,65.614,65.7995,18639.0
2015-07-28 13:30:00,74.48,74.52,74.42,74.51,17104.0,65.7995,65.8348,65.7465,65.826,17104.0
2015-07-28 14:00:00,74.5,74.6,74.44,74.59,22895.0,65.8172,65.9055,65.7642,65.8967,22895.0
2015-07-28 14:30:00,74.6,74.76,74.5,74.72,29509.0,65.9055,66.0469,65.8172,66.0115,29509.0
2015-07-28 15:00:00,74.75,74.8,74.49,74.66,67059.0,66.038,66.0822,65.8083,65.9585,67059.0
2015-07-28 15:30:00,74.67,74.85,74.67,74.84,108939.0,65.9674,66.1264,65.9674,66.1175,108939.0
2015-07-29 09:30:00,74.69,74.96,74.17,74.84,20165.0,65.985,66.2236,65.5256,66.1175,20165.0
2015-07-29 10:00:00,74.8,75.05,74.79,75.01,18445.0,66.0822,66.3031,66.0734,66.2677,18445.0
2015-07-29 10:30:00,75.03,75.46,75.03,75.46,10746.0,66.2854,66.6653,66.2854,66.6653,10746.0
2015-07-29 11:00:00,75.4,75.54,75.32,75.49,12167.0,66.6123,66.736,66.5416,66.6918,12167.0
2015-07-29 11:30:00,75.52,75.65,75.43,75.45,19369.0,66.7183,66.8331,66.6388,66.6565,19369.0
2015-07-29 12:00:00,75.5,75.62,75.48,75.6,5434.0,66.7006,66.8066,66.683,66.789,5434.0
2015-07-29 12:30:00,75.68,75.75,75.58,75.59,10159.0,66.8596,66.9215,66.7713,66.7801,10159.0
2015-07-29 13:00:00,75.63,75.74,75.63,75.72,7534.0,66.8155,66.9127,66.8155,66.895,7534.0
2015-07-29 13:30:00,75.7,75.74,75.6,75.72,7800.0,66.8773,66.9127,66.789,66.895,7800.0
2015-07-29 14:00:00,75.74,75.93,75.63,75.78,19160.0,66.9127,67.0805,66.8155,66.948,19160.0
2015-07-29 14:30:00,75.78,76.03,75.66,75.99,74567.0,66.948,67.1689,66.842,67.1335,74567.0
2015-07-29 15:00:00,76.0,76.28,75.95,76.19,45791.0,67.1424,67.3897,67.0982,67.3102,45791.0
2015-07-29 15:30:00,76.22,76.41,76.06,76.4,129273.0,67.3367,67.5046,67.1954,67.4957,129273.0
2015-07-30 09:30:00,75.89,75.96,75.37,75.61,30339.0,67.0452,67.107,66.5858,66.7978,30339.0
2015-07-30 10:00:00,75.57,76.03,75.57,75.92,29324.0,66.7625,67.1689,66.7625,67.0717,29324.0
2015-07-30 10:30:00,76.04,76.17,75.96,76.02,20435.0,67.1777,67.2925,67.107,67.16,20435.0
2015-07-30 11:00:00,75.95,76.22,75.91,76.2,8231.0,67.0982,67.3367,67.0628,67.319,8231.0
2015-07-30 11:30:00,76.15,76.35,76.11,76.31,14879.0,67.2749,67.4516,67.2395,67.4162,14879.0
2015-07-30 12:00:00,76.35,76.36,76.13,76.13,14005.0,67.4516,67.4604,67.2572,67.2572,14005.0
2015-07-30 12:30:00,76.11,76.29,76.05,76.29,9954.0,67.2395,67.3986,67.1865,67.3986,9954.0
2015-07-30 13:00:00,76.26,76.3,76.13,76.13,7757.0,67.3721,67.4074,67.2572,67.2572,7757.0
2015-07-30 13:30:00,76.16,76.19,76.02,76.09,7276.0,67.2837,67.3102,67.16,67.2219,7276.0
2015-07-30 14:00:00,76.1,76.32,76.1,76.31,13838.0,67.2307,67.4251,67.2307,67.4162,13838.0
2015-07-30 14:30:00,76.33,76.52,76.26,76.49,18878.0,67.4339,67.6017,67.3721,67.5752,18878.0
2015-07-30 15:00:00,76.5,76.5,76.35,76.46,19531.0,67.5841,67.5841,67.4516,67.5487,19531.0
2015-07-30 15:30:00,76.47,76.47,76.25,76.28,45444.0,67.5576,67.5576,67.3632,67.3897,45444.0
2015-07-31 09:30:00,76.7,76.91,76.49,76.5,11117.0,67.7608,67.9463,67.5752,67.5841,11117.0
2015-07-31 10:00:00,76.38,76.42,76.22,76.3,6294.0,67.4781,67.5134,67.3367,67.4074,6294.0
2015-07-31 10:30:00,76.3,76.39,76.25,76.25,9492.0,67.4074,67.4869,67.3632,67.3632,9492.0
2015-07-31 11:00:00,76.24,76.45,76.23,76.43,8501.0,67.3544,67.5399,67.3455,67.5222,8501.0
2015-07-31 11:30:00,76.45,76.52,76.31,76.31,4353.0,67.5399,67.6017,67.4162,67.4162,4353.0
2015-07-31 12:00:00,76.31,76.35,76.23,76.24,5905.0,67.4162,67.4516,67.3455,67.3544,5905.0
2015-07-31 12:30:00,76.24,76.24,76.08,76.11,4628.0,67.3544,67.3544,67.213,67.2395,4628.0
2015-07-31 13:00:00,76.1,76.19,76.05,76.05,5056.0,67.2307,67.3102,67.1865,67.1865,5056.0
2015-07-31 13:30:00,76.07,76.12,76.01,76.05,10555.0,67.2042,67.2484,67.1512,67.1865,10555.0
2015-07-31 14:00:00,76.05,76.23,76.05,76.17,9590.0,67.1865,67.3455,67.1865,67.2925,9590.0
2015-07-31 14:30:00,76.18,76.23,76.07,76.09,19101.0,67.3014,67.3455,67.2042,67.2219,19101.0
2015-07-31 15:00:00,76.1,76.11,75.96,75.99,26269.0,67.2307,67.2395,67.107,67.1335,26269.0
2015-07-31 15:30:00,75.99,76.12,75.96,76.0,35619.0,67.1335,67.2484,67.107,67.1424,35619.0
2015-08-03 09:30:00,76.03,76.12,75.04,75.23,8706.0,67.1689,67.2484,66.2942,66.4621,8706.0
2015-08-03 10:00:00,75.29,75.53,75.2,75.31,19710.0,66.5151,66.7271,66.4356,66.5328,19710.0
2015-08-03 10:30:00,75.17,75.69,75.08,75.61,18724.0,66.4091,66.8685,66.3296,66.7978,18724.0
2015-08-03 11:00:00,75.59,75.59,75.38,75.48,32414.0,66.7801,66.7801,66.5946,66.683,32414.0
2015-08-03 11:30:00,75.48,75.5,75.22,75.22,12440.0,66.683,66.7006,66.4533,66.4533,12440.0
2015-08-03 12:00:00,75.27,75.36,75.17,75.36,14400.0,66.4974,66.5769,66.4091,66.5769,14400.0
2015-08-03 12:30:00,75.33,75.33,74.96,74.99,11300.0,66.5504,66.5504,66.2236,66.2501,11300.0
2015-08-03 13:00:00,74.99,75.04,74.93,75.0,25974.0,66.2501,66.2942,66.1971,66.2589,25974.0
2015-08-03 13:30:00,74.99,75.03,74.92,74.96,10744.0,66.2501,66.2854,66.1882,66.2236,10744.0
2015-08-03 14:00:00,74.96,75.01,74.72,74.76,14149.0,66.2236,66.2677,66.0115,66.0469,14149.0
2015-08-03 14:30:00,74.75,74.89,74.64,74.67,24768.0,66.038,66.1617,65.9409,65.9674,24768.0
2015-08-03 15:00:00,74.69,74.82,74.68,74.75,23545.0,65.985,66.0999,65.9762,66.038,23545.0
2015-08-03 15:30:00,74.78,74.95,74.64,74.88,67604.0,66.0645,66.2147,65.9409,66.1529,67604.0
2015-08-04 09:30:00,74.81,75.17,74.59,74.74,23178.0,66.091,66.4091,65.8967,66.0292,23178.0
2015-08-04 10:00:00,74.79,75.22,74.71,75.2,21988.0,66.0734,66.4533,66.0027,66.4356,21988.0
2015-08-04 10:30:00,75.21,75.43,75.13,75.35,35690.0,66.4444,66.6388,66.3738,66.5681,35690.0
2015-08-04 11:00:00,75.33,75.45,75.12,75.21,21329.0,66.5504,66.6565,66.3649,66.4444,21329.0
2015-08-04 11:30:00,75.17,75.21,75.01,75.12,16455.0,66.4091,66.4444,66.2677,66.3649,16455.0
2015-08-04 12:00:00,75.12,75.24,75.12,75.15,6910.0,66.3649,66.4709,66.3649,66.3914,6910.0
2015-08-04 12:30:00,75.14,75.17,74.74,74.8,11332.0,66.3826,66.4091,66.0292,66.0822,11332.0
2015-08-04 13:00:00,74.76,74.87,74.73,74.83,9040.0,66.0469,66.1441,66.0204,66.1087,9040.0
2015-08-04 13:30:00,74.85,74.95,74.73,74.74,12387.0,66.1264,66.2147,66.0204,66.0292,12387.0
2015-08-04 14:00:00,74.73,74.73,74.48,74.57,9491.0,66.0204,66.0204,65.7995,65.879,9491.0
2015-08-04 14:30:00,74.61,74.83,74.61,74.72,14834.0,65.9144,66.1087,65.9144,66.0115,14834.0
2015-08-04 15:00:00,74.72,74.72,74.58,74.59,27118.0,66.0115,66.0115,65.8879,65.8967,27118.0
2015-08-04 15:30:00,74.61,74.72,74.53,74.71,41185.0,65.9144,66.0115,65.8437,66.0027,41185.0
2015-08-05 09:30:00,75.23,75.72,74.99,75.33,6438.0,66.4621,66.895,66.2501,66.5504,6438.0
2015-08-05 10:00:00,75.33,75.78,75.27,75.75,9566.0,66.5504,66.948,66.4974,66.9215,9566.0
2015-08-05 10:30:00,75.83,75.93,75.65,75.65,9088.0,66.9922,67.0805,66.8331,66.8331,9088.0
2015-08-05 11:00:00,75.69,75.71,75.41,75.52,8265.0,66.8685,66.8862,66.6211,66.7183,8265.0
2015-08-05 11:30:00,75.57,75.58,75.27,75.27,7874.0,66.7625,66.7713,66.4974,66.4974,7874.0
2015-08-05 12:00:00,75.34,75.48,75.25,75.33,7091.0,66.5593,66.683,66.4798,66.5504,7091.0
2015-08-05 12:30:00,75.34,75.47,75.22,75.46,2742.0,66.5593,66.6741,66.4533,66.6653,2742.0
2015-08-05 13:00:00,75.44,75.44,75.15,75.27,6113.0,66.6476,66.6476,66.3914,66.4974,6113.0
2015-08-05 13:30:00,75.32,75.41,75.17,75.32,5971.0,66.5416,66.6211,66.4091,66.5416,5971.0
2015-08-05 14:00:00,75.33,75.55,75.31,75.54,6706.0,66.5504,66.7448,66.5328,66.736,6706.0
2015-08-05 14:30:00,75.55,75.55,75.34,75.4,7026.0,66.7448,66.7448,66.5593,66.6123,7026.0
2015-08-05 15:00:00,75.42,75.57,75.39,75.53,10917.0,66.63,66.7625,66.6034,66.7271,10917.0
2015-08-05 15:30:00,75.51,75.56,75.46,75.5,28433.0,66.7095,66.7536,66.6653,66.7006,28433.0
2015-08-06 09:30:00,75.67,75.67,75.05,75.41,9137.0,66.8508,66.8508,66.3031,66.6211,9137.0
2015-08-06 10:00:00,75.42,75.42,75.28,75.36,30924.0,66.63,66.63,66.5063,66.5769,30924.0
2015-08-06 10:30:00,75.33,75.4,75.19,75.34,58848.0,66.5504,66.6123,66.4268,66.5593,58848.0
2015-08-06 11:00:00,75.33,75.34,75.12,75.12,8853.0,66.5504,66.5593,66.3649,66.3649,8853.0
2015-08-06 11:30:00,75.12,75.15,74.95,74.97,46316.0,66.3649,66.3914,66.2147,66.2324,46316.0
2015-08-06 12:00:00,74.94,75.07,74.88,75.05,8186.0,66.2059,66.3207,66.1529,66.3031,8186.0
2015-08-06 12:30:00,75.03,75.03,74.84,74.87,4745.0,66.2854,66.2854,66.1175,66.1441,4745.0
2015-08-06 13:00:00,74.91,74.98,74.82,74.87,42787.0,66.1794,66.2412,66.0999,66.1441,42787.0
2015-08-06 13:30:00,74.92,74.97,74.8,74.82,11992.0,66.1882,66.2324,66.0822,66.0999,11992.0
2015-08-06 14:00:00,74.83,74.85,74.72,74.79,27713.0,66.1087,66.1264,66.0115,66.0734,27713.0
2015-08-06 14:30:00,74.8,74.84,74.71,74.78,28895.0,66.0822,66.1175,66.0027,66.0645,28895.0
2015-08-06 15:00:00,74.77,74.8,74.69,74.72,24284.0,66.0557,66.0822,65.985,66.0115,24284.0
2015-08-06 15:30:00,74.7,74.81,74.64,74.71,124901.0,65.9939,66.091,65.9409,66.0027,124901.0
2015-08-07 09:30:00,74.55,75.15,74.43,74.87,27899.0,65.8613,66.3914,65.7553,66.1441,27899.0
2015-08-07 10:00:00,74.88,74.92,74.66,74.68,27604.0,66.1529,66.1882,65.9585,65.9762,27604.0
2015-08-07 10:30:00,74.72,74.88,74.67,74.67,7700.0,66.0115,66.1529,65.9674,65.9674,7700.0
2015-08-07 11:00:00,74.7,74.76,74.44,74.5,11716.0,65.9939,66.0469,65.7642,65.8172,11716.0
2015-08-07 11:30:00,74.46,74.64,74.41,74.58,18960.0,65.7818,65.9409,65.7377,65.8879,18960.0
2015-08-07 12:00:00,74.59,74.65,74.5,74.5,20527.0,65.8967,65.9497,65.8172,65.8172,20527.0
2015-08-07 12:30:00,74.49,74.57,74.47,74.53,9221.0,65.8083,65.879,65.7907,65.8437,9221.0
2015-08-07 13:00:00,74.51,74.55,74.39,74.43,14225.0,65.826,65.8613,65.72,65.7553,14225.0
2015-08-07 13:30:00,74.44,74.44,74.12,74.26,65817.0,65.7642,65.7642,65.4815,65.6051,65817.0
2015-08-07 14:00:00,74.28,74.3,74.11,74.25,51008.0,65.6228,65.6405,65.4726,65.5963,51008.0
2015-08-07 14:30:00,74.25,74.41,74.21,74.23,24101.0,65.5963,65.7377,65.561,65.5786,24101.0
2015-08-07 15:00:00,74.23,74.23,74.18,74.2,152418.0,65.5786,65.5786,65.5345,65.5521,152418.0
2015-08-07 15:30:00,74.21,74.27,74.16,74.22,149778.0,65.561,65.614,65.5168,65.5698,149778.0
2015-08-10 09:30:00,74.61,75.42,74.61,75.36,54891.0,65.9144,66.63,65.9144,66.5769,54891.0
2015-08-10 10:00:00,75.34,75.38,75.04,75.04,102271.0,66.5593,66.5946,66.2942,66.2942,102271.0
2015-08-10 10:30:00,75.01,75.03,74.85,74.92,90391.0,66.2677,66.2854,66.1264,66.1882,90391.0
2015-08-10 11:00:00,74.93,74.93,74.84,74.86,89842.0,66.1971,66.1971,66.1175,66.1352,89842.0
2015-08-10 11:30:00,74.9,74.97,74.87,74.92,116690.0,66.1706,66.2324,66.1441,66.1882,116690.0
2015-08-10 12:00:00,74.92,75.29,74.87,75.25,71543.0,66.1882,66.5151,66.1441,66.4798,71543.0
2015-08-10 12:30:00,75.27,75.47,75.26,75.45,66310.0,66.4974,66.6741,66.4886,66.6565,66310.0
2015-08-10 13:00:00,75.44,75.72,75.42,75.69,46945.0,66.6476,66.895,66.63,66.8685,46945.0
2015-08-10 13:30:00,75.7,75.73,75.45,75.53,36560.0,66.8773,66.9038,66.6565,66.7271,36560.0
2015-08-10 14:00:00,75.53,75.53,75.45,75.48,40310.0,66.7271,66.7271,66.6565,66.683,40310.0
2015-08-10 14:30:00,75.47,75.66,75.17,75.54,79870.0,66.6741,66.842,66.4091,66.736,79870.0
2015-08-10 15:00:00,75.5,75.82,75.5,75.82,27700.0,66.7006,66.9833,66.7006,66.9833,27700.0
2015-08-10 15:30:00,75.81,75.94,75.73,75.86,46995.0,66.9745,67.0893,66.9038,67.0187,46995.0
2015-08-11 09:30:00,75.11,75.33,74.92,75.05,19323.0,66.3561,66.5504,66.1882,66.3031,19323.0
2015-08-11 10:00:00,75.03,75.18,74.86,75.08,9032.0,66.2854,66.4179,66.1352,66.3296,9032.0
2015-08-11 10:30:00,75.06,75.25,75.06,75.17,6565.0,66.3119,66.4798,66.3119,66.4091,6565.0
2015-08-11 11:00:00,75.14,75.14,74.84,74.84,6840.0,66.3826,66.3826,66.1175,66.1175,6840.0
2015-08-11 11:30:00,74.9,75.04,74.75,74.83,7762.0,66.1706,66.2942,66.038,66.1087,7762.0
2015-08-11 12:00:00,74.86,75.1,74.78,75.09,18480.0,66.1352,66.3472,66.0645,66.3384,18480.0
2015-08-11 12:30:00,75.1,75.13,74.94,74.94,7844.0,66.3472,66.3738,66.2059,66.2059,7844.0
2015-08-11 13:00:00,74.91,74.91,74.71,74.78,7060.0,66.1794,66.1794,66.0027,66.0645,7060.0
2015-08-11 13:30:00,74.75,74.92,74.73,74.79,7450.0,66.038,66.1882,66.0204,66.0734,7450.0
2015-08-11 14:00:00,74.79,74.84,74.64,74.73,17678.0,66.0734,66.1175,65.9409,66.0204,17678.0
2015-08-11 14:30:00,74.73,74.74,74.6,74.67,13998.0,66.0204,66.0292,65.9055,65.9674,13998.0
2015-08-11 15:00:00,74.67,74.81,74.63,74.75,17182.0,65.9674,66.091,65.932,66.038,17182.0
2015-08-11 15:30:00,74.69,74.85,74.66,74.78,28955.0,65.985,66.1264,65.9585,66.0645,28955.0
2015-08-12 09:30:00,74.07,74.72,74.0,74.36,16251.0,65.4373,66.0115,65.3755,65.6935,16251.0
2015-08-12 10:00:00,74.26,74.26,73.61,73.78,12022.0,65.6051,65.6051,65.0309,65.1811,12022.0
2015-08-12 10:30:00,73.77,73.9,73.7,73.78,8428.0,65.1723,65.2871,65.1104,65.1811,8428.0
2015-08-12 11:00:00,73.8,74.05,73.8,73.96,6092.0,65.1988,65.4196,65.1988,65.3401,6092.0
2015-08-12 11:30:00,73.92,73.97,73.67,73.67,6497.0,65.3048,65.3489,65.0839,65.0839,6497.0
2015-08-12 12:00:00,73.66,73.95,73.63,73.95,8058.0,65.0751,65.3313,65.0486,65.3313,8058.0
2015-08-12 12:30:00,73.94,74.1,73.92,73.92,5558.0,65.3224,65.4638,65.3048,65.3048,5558.0
2015-08-12 13:00:00,73.9,74.24,73.85,74.24,9385.0,65.2871,65.5875,65.2429,65.5875,9385.0
2015-08-12 13:30:00,74.24,74.55,74.17,74.55,8192.0,65.5875,65.8613,65.5256,65.8613,8192.0
2015-08-12 14:00:00,74.51,74.52,74.36,74.41,11647.0,65.826,65.8348,65.6935,65.7377,11647.0
2015-08-12 14:30:00,74.43,74.76,74.39,74.76,12655.0,65.7553,66.0469,65.72,66.0469,12655.0
2015-08-12 15:00:00,74.75,74.91,74.69,74.89,15240.0,66.038,66.1794,65.985,66.1617,15240.0
2015-08-12 15:30:00,74.92,75.0,74.81,74.89,37596.0,66.1882,66.2589,66.091,66.1617,37596.0
2015-08-13 09:30:00,74.9,74.98,74.55,74.78,9264.0,66.1706,66.2412,65.8613,66.0645,9264.0
2015-08-13 10:00:00,74.66,74.77,74.54,74.75,7925.0,65.9585,66.0557,65.8525,66.038,7925.0
2015-08-13 10:30:00,74.74,74.86,74.67,74.76,7188.0,66.0292,66.1352,65.9674,66.0469,7188.0
2015-08-13 11:00:00,74.78,74.78,74.59,74.59,6600.0,66.0645,66.0645,65.8967,65.8967,6600.0
2015-08-13 11:30:00,74.62,74.83,74.61,74.77,7655.0,65.9232,66.1087,65.9144,66.0557,7655.0
2015-08-13 12:00:00,74.77,74.99,74.77,74.97,7675.0,66.0557,66.2501,66.0557,66.2324,7675.0
2015-08-13 12:30:00,74.97,75.01,74.86,74.86,3800.0,66.2324,66.2677,66.1352,66.1352,3800.0
2015-08-13 13:00:00,74.87,74.96,74.83,74.92,4000.0,66.1441,66.2236,66.1087,66.1882,4000.0
2015-08-13 13:30:00,74.94,74.95,74.8,74.92,6399.0,66.2059,66.2147,66.0822,66.1882,6399.0
2015-08-13 14:00:00,74.87,75.01,74.87,75.01,6663.0,66.1441,66.2677,66.1441,66.2677,6663.0
2015-08-13 14:30:00,75.01,75.03,74.93,74.95,7558.0,66.2677,66.2854,66.1971,66.2147,7558.0
2015-08-13 15:00:00,74.93,74.97,74.86,74.91,11831.0,66.1971,66.2324,66.1352,66.1794,11831.0
2015-08-13 15:30:00,74.89,74.89,74.68,74.82,42090.0,66.1617,66.1617,65.9762,66.0999,42090.0
2015-08-14 09:30:00,74.79,75.18,74.42,75.06,4619.0,66.0734,66.4179,65.7465,66.3119,4619.0
2015-08-14 10:00:00,75.08,75.26,75.07,75.18,11600.0,66.3296,66.4886,66.3207,66.4179,11600.0
2015-08-14 10:30:00,75.16,75.2,75.01,75.03,19767.0,66.4003,66.4356,66.2677,66.2854,19767.0
2015-08-14 11:00:00,75.03,75.18,74.96,75.18,7300.0,66.2854,66.4179,66.2236,66.4179,7300.0
2015-08-14 11:30:00,75.18,75.31,75.15,75.22,8373.0,66.4179,66.5328,66.3914,66.4533,8373.0
2015-08-14 12:00:00,75.2,75.23,75.07,75.12,6406.0,66.4356,66.4621,66.3207,66.3649,6406.0
2015-08-14 12:30:00,75.14,75.15,74.93,74.99,6797.0,66.3826,66.3914,66.1971,66.2501,6797.0
2015-08-14 13:00:00,75.02,75.18,74.98,75.12,5005.0,66.2766,66.4179,66.2412,66.3649,5005.0
2015-08-14 13:30:00,75.12,75.21,75.12,75.17,8908.0,66.3649,66.4444,66.3649,66.4091,8908.0
2015-08-14 14:00:00,75.16,75.23,75.12,75.15,4573.0,66.4003,66.4621,66.3649,66.3914,4573.0
2015-08-14 14:30:00,75.15,75.25,75.14,75.22,8481.0,66.3914,66.4798,66.3826,66.4533,8481.0
2015-08-14 15:00:00,75.25,75.38,75.21,75.22,14360.0,66.4798,66.5946,66.4444,66.4533,14360.0
2015-08-14 15:30:00,75.23,75.28,75.15,75.19,25920.0,66.4621,66.5063,66.3914,66.4268,25920.0
2015-08-17 09:30:00,74.96,74.96,74.54,74.69,6260.0,66.2236,66.2236,65.8525,65.985,6260.0
2015-08-17 10:00:00,74.72,75.17,74.57,75.01,9360.0,66.0115,66.4091,65.879,66.2677,9360.0
2015-08-17 10:30:00,75.1,75.13,74.9,75.13,3841.0,66.3472,66.3738,66.1706,66.3738,3841.0
2015-08-17 11:00:00,75.28,75.32,75.18,75.23,12394.0,66.5063,66.5416,66.4179,66.4621,12394.0
2015-08-17 11:30:00,75.21,75.47,75.16,75.47,5050.0,66.4444,66.6741,66.4003,66.6741,5050.0
2015-08-17 12:00:00,75.45,75.48,75.38,75.47,4600.0,66.6565,66.683,66.5946,66.6741,4600.0
2015-08-17 12:30:00,75.44,75.56,75.37,75.44,11346.0,66.6476,66.7536,66.5858,66.6476,11346.0
2015-08-17 13:00:00,75.43,75.65,75.39,75.65,27400.0,66.6388,66.8331,66.6034,66.8331,27400.0
2015-08-17 13:30:00,75.65,75.67,75.45,75.45,7500.0,66.8331,66.8508,66.6565,66.6565,7500.0
2015-08-17 14:00:00,75.44,75.47,75.28,75.35,11900.0,66.6476,66.6741,66.5063,66.5681,11900.0
2015-08-17 14:30:00,75.37,75.5,75.37,75.48,7743.0,66.5858,66.7006,66.5858,66.683,7743.0
2015-08-17 15:00:00,75.46,75.58,75.43,75.57,9928.0,66.6653,66.7713,66.6388,66.7625,9928.0
2015-08-17 15:30:00,75.57,75.67,75.44,75.64,50358.0,66.7625,66.8508,66.6476,66.8243,50358.0
2015-08-18 09:30:00,75.56,75.66,75.49,75.57,5337.0,66.7536,66.842,66.6918,66.7625,5337.0
2015-08-18 10:00:00,75.54,75.7,75.45,75.58,5550.0,66.736,66.8773,66.6565,66.7713,5550.0
2015-08-18 10:30:00,75.61,75.66,75.55,75.61,6403.0,66.7978,66.842,66.7448,66.7978,6403.0
2015-08-18 11:00:00,75.62,75.62,75.45,75.45,4800.0,66.8066,66.8066,66.6565,66.6565,4800.0
2015-08-18 11:30:00,75.4,75.45,75.37,75.4,2967.0,66.6123,66.6565,66.5858,66.6123,2967.0
2015-08-18 12:00:00,75.4,75.48,75.38,75.44,7560.0,66.6123,66.683,66.5946,66.6476,7560.0
2015-08-18 12:30:00,75.42,75.42,75.24,75.24,6981.0,66.63,66.63,66.4709,66.4709,6981.0
2015-08-18 13:00:00,75.27,75.3,75.2,75.24,3374.0,66.4974,66.5239,66.4356,66.4709,3374.0
2015-08-18 13:30:00,75.24,75.25,75.14,75.19,5261.0,66.4709,66.4798,66.3826,66.4268,5261.0
2015-08-18 14:00:00,75.19,75.35,75.16,75.32,3190.0,66.4268,66.5681,66.4003,66.5416,3190.0
2015-08-18 14:30:00,75.32,75.38,75.26,75.31,5878.0,66.5416,66.5946,66.4886,66.5328,5878.0
2015-08-18 15:00:00,75.28,75.41,75.27,75.4,9537.0,66.5063,66.6211,66.4974,66.6123,9537.0
2015-08-18 15:30:00,75.4,75.53,75.28,75.43,45329.0,66.6123,66.7271,66.5063,66.6388,45329.0
2015-08-19 09:30:00,74.81,75.15,74.57,74.8,17108.0,66.091,66.3914,65.879,66.0822,17108.0
2015-08-19 10:00:00,74.78,75.19,74.78,75.07,12119.0,66.0645,66.4268,66.0645,66.3207,12119.0
2015-08-19 10:30:00,75.05,75.17,74.68,74.71,55251.0,66.3031,66.4091,65.9762,66.0027,55251.0
2015-08-19 11:00:00,74.77,74.84,74.45,74.58,40449.0,66.0557,66.1175,65.773,65.8879,40449.0
2015-08-19 11:30:00,74.6,74.68,74.58,74.68,25935.0,65.9055,65.9762,65.8879,65.9762,25935.0
2015-08-19 12:00:00,74.66,74.69,74.55,74.62,29187.0,65.9585,65.985,65.8613,65.9232,29187.0
2015-08-19 12:30:00,74.59,74.69,74.57,74.64,6133.0,65.8967,65.985,65.879,65.9409,6133.0
2015-08-19 13:00:00,74.66,74.73,74.54,74.54,4741.0,65.9585,66.0204,65.8525,65.8525,4741.0
2015-08-19 13:30:00,74.56,74.81,74.47,74.69,7711.0,65.8702,66.091,65.7907,65.985,7711.0
2015-08-19 14:00:00,74.73,75.22,74.73,75.1,7221.0,66.0204,66.4533,66.0204,66.3472,7221.0
2015-08-19 14:30:00,75.1,75.13,74.74,74.74,10722.0,66.3472,66.3738,66.0292,66.0292,10722.0
2015-08-19 15:00:00,74.73,74.85,74.61,74.83,15967.0,66.0204,66.1264,65.9144,66.1087,15967.0
2015-08-19 15:30:00,74.85,74.91,74.68,74.68,43275.0,66.1264,66.1794,65.9762,65.9762,43275.0
2015-08-20 09:30:00,74.0,74.35,73.85,73.91,9250.0,65.3755,65.6847,65.2429,65.2959,9250.0
2015-08-20 10:00:00,73.9,73.99,73.65,73.72,8070.0,65.2871,65.3666,65.0662,65.1281,8070.0
2015-08-20 10:30:00,73.68,73.91,73.63,73.81,5800.0,65.0927,65.2959,65.0486,65.2076,5800.0
2015-08-20 11:00:00,73.75,73.79,73.57,73.67,6380.0,65.1546,65.1899,64.9956,65.0839,6380.0
2015-08-20 11:30:00,73.66,73.77,73.59,73.71,7655.0,65.0751,65.1723,65.0132,65.1192,7655.0
2015-08-20 12:00:00,73.62,73.66,73.37,73.44,6091.0,65.0397,65.0751,64.8189,64.8807,6091.0
2015-08-20 12:30:00,73.42,73.44,73.14,73.21,5650.0,64.863,64.8807,64.6157,64.6775,5650.0
2015-08-20 13:00:00,73.22,73.24,73.09,73.21,23064.0,64.6864,64.704,64.5715,64.6775,23064.0
2015-08-20 13:30:00,73.21,73.23,73.04,73.19,6252.0,64.6775,64.6952,64.5273,64.6599,6252.0
2015-08-20 14:00:00,73.16,73.16,72.91,72.92,8913.0,64.6334,64.6334,64.4125,64.4213,8913.0
2015-08-20 14:30:00,72.88,72.93,72.79,72.79,11250.0,64.386,64.4302,64.3065,64.3065,11250.0
2015-08-20 15:00:00,72.81,72.96,72.79,72.91,18024.0,64.3241,64.4567,64.3065,64.4125,18024.0
2015-08-20 15:30:00,72.92,72.99,72.55,72.56,58789.0,64.4213,64.4832,64.0944,64.1033,58789.0
2015-08-21 09:30:00,72.06,72.28,71.81,72.22,23928.0,63.6616,63.8559,63.4407,63.8029,23928.0
2015-08-21 10:00:00,72.24,72.49,71.99,72.08,22312.0,63.8206,64.0414,63.5997,63.6792,22312.0
2015-08-21 10:30:00,72.08,72.13,71.75,71.79,10452.0,63.6792,63.7234,63.3877,63.423,10452.0
2015-08-21 11:00:00,71.79,71.79,71.43,71.62,10044.0,63.423,63.423,63.105,63.2728,10044.0
2015-08-21 11:30:00,71.54,71.86,71.44,71.85,11362.0,63.2022,63.4849,63.1138,63.476,11362.0
2015-08-21 12:00:00,71.83,72.21,71.83,71.92,10718.0,63.4584,63.7941,63.4584,63.5379,10718.0
2015-08-21 12:30:00,71.95,72.05,71.45,71.45,15351.0,63.5644,63.6527,63.1226,63.1226,15351.0
2015-08-21 13:00:00,71.44,71.73,71.33,71.73,24322.0,63.1138,63.37,63.0166,63.37,24322.0
2015-08-21 13:30:00,71.73,72.01,71.64,71.83,15505.0,63.37,63.6174,63.2905,63.4584,15505.0
2015-08-21 14:00:00,71.96,72.0,71.67,71.67,8986.0,63.5732,63.6085,63.317,63.317,8986.0
2015-08-21 14:30:00,71.69,71.72,71.28,71.35,19720.0,63.3347,63.3612,62.9725,63.0343,19720.0
2015-08-21 15:00:00,71.31,71.33,71.0,71.12,23558.0,62.999,63.0166,62.7251,62.8311,23558.0
2015-08-21 15:30:00,71.08,71.2,70.84,70.84,55210.0,62.7958,62.9018,62.5837,62.5837,55210.0
2015-08-24 09:30:00,67.03,68.54,65.45,67.93,61624.0,59.2178,60.5518,57.8219,60.0129,61624.0
2015-08-24 10:00:00,68.03,69.92,68.03,69.4,51715.0,60.1012,61.771,60.1012,61.3116,51715.0
2015-08-24 10:30:00,69.29,69.83,69.17,69.48,66273.0,61.2144,61.6915,61.1084,61.3822,66273.0
2015-08-24 11:00:00,69.48,69.53,69.15,69.24,36856.0,61.3822,61.4264,61.0907,61.1702,36856.0
2015-08-24 11:30:00,69.19,70.23,69.13,70.22,23118.0,61.126,62.0448,61.073,62.036,23118.0
2015-08-24 12:00:00,70.14,70.66,69.76,70.55,12594.0,61.9653,62.4247,61.6296,62.3275,12594.0
2015-08-24 12:30:00,70.42,70.86,70.42,70.65,14079.0,62.2127,62.6014,62.2127,62.4159,14079.0
2015-08-24 13:00:00,70.62,70.77,70.4,70.55,48233.0,62.3894,62.5219,62.195,62.3275,48233.0
2015-08-24 13:30:00,70.51,70.51,70.02,70.12,95940.0,62.2922,62.2922,61.8593,61.9477,95940.0
2015-08-24 14:00:00,70.13,70.34,69.95,70.25,126134.0,61.9565,62.142,61.7975,62.0625,126134.0
2015-08-24 14:30:00,70.25,70.49,69.77,69.89,116937.0,62.0625,62.2745,61.6384,61.7445,116937.0
2015-08-24 15:00:00,69.91,70.11,69.66,69.73,106024.0,61.7621,61.9388,61.5413,61.6031,106024.0
2015-08-24 15:30:00,69.73,70.41,69.46,69.54,128653.0,61.6031,62.2039,61.3646,61.4353,128653.0
2015-08-25 09:30:00,70.71,70.71,69.36,70.2,19634.0,62.4689,62.4689,61.2762,62.0183,19634.0
2015-08-25 10:00:00,70.2,70.41,69.98,70.28,32269.0,62.0183,62.2039,61.824,62.089,32269.0
2015-08-25 10:30:00,70.28,70.56,70.18,70.42,36745.0,62.089,62.3364,62.0007,62.2127,36745.0
2015-08-25 11:00:00,70.44,70.91,70.38,70.62,14382.0,62.2304,62.6456,62.1774,62.3894,14382.0
2015-08-25 11:30:00,70.54,70.62,70.39,70.5,20440.0,62.3187,62.3894,62.1862,62.2834,20440.0
2015-08-25 12:00:00,70.5,70.73,70.48,70.62,9293.0,62.2834,62.4866,62.2657,62.3894,9293.0
2015-08-25 12:30:00,70.62,70.71,70.49,70.7,14917.0,62.3894,62.4689,62.2745,62.4601,14917.0
2015-08-25 13:00:00,70.64,70.8,70.41,70.42,69654.0,62.4071,62.5484,62.2039,62.2127,69654.0
2015-08-25 13:30:00,70.44,70.76,70.44,70.67,36623.0,62.2304,62.5131,62.2304,62.4336,36623.0
2015-08-25 14:00:00,70.67,70.73,70.42,70.53,30379.0,62.4336,62.4866,62.2127,62.3099,30379.0
2015-08-25 14:30:00,70.52,70.65,70.39,70.44,38227.0,62.301,62.4159,62.1862,62.2304,38227.0
2015-08-25 15:00:00,70.49,70.55,70.07,70.07,57403.0,62.2745,62.3275,61.9035,61.9035,57403.0
2015-08-25 15:30:00,70.07,70.07,69.37,69.5,214013.0,61.9035,61.9035,61.2851,61.3999,214013.0
2015-08-26 09:30:00,70.79,70.84,69.69,69.74,18957.0,62.5396,62.5837,61.5678,61.6119,18957.0
2015-08-26 10:00:00,69.83,70.04,69.32,69.77,44035.0,61.6915,61.877,61.2409,61.6384,44035.0
2015-08-26 10:30:00,69.83,69.95,69.46,69.48,25065.0,61.6915,61.7975,61.3646,61.3822,25065.0
2015-08-26 11:00:00,69.42,69.61,69.35,69.52,14990.0,61.3292,61.4971,61.2674,61.4176,14990.0
2015-08-26 11:30:00,69.5,69.5,69.26,69.34,24349.0,61.3999,61.3999,61.1879,61.2586,24349.0
2015-08-26 12:00:00,69.3,69.35,69.09,69.09,23446.0,61.2232,61.2674,61.0377,61.0377,23446.0
2015-08-26 12:30:00,69.04,69.33,68.89,69.32,13663.0,60.9935,61.2497,60.861,61.2409,13663.0
2015-08-26 13:00:00,69.34,69.5,69.17,69.39,20536.0,61.2586,61.3999,61.1084,61.3027,20536.0
2015-08-26 13:30:00,69.36,69.64,69.31,69.63,21395.0,61.2762,61.5236,61.2321,61.5148,21395.0
2015-08-26 14:00:00,69.61,69.63,69.42,69.52,21799.0,61.4971,61.5148,61.3292,61.4176,21799.0
2015-08-26 14:30:00,69.52,69.71,69.44,69.69,26337.0,61.4176,61.5854,61.3469,61.5678,26337.0
2015-08-26 15:00:00,69.63,70.06,69.57,69.78,100825.0,61.5148,61.8946,61.4618,61.6473,100825.0
2015-08-26 15:30:00,69.8,70.07,69.73,69.8,127932.0,61.665,61.9035,61.6031,61.665,127932.0
2015-08-27 09:30:00,70.75,70.96,70.23,70.37,30766.0,62.5042,62.6898,62.0448,62.1685,30766.0
2015-08-27 10:00:00,70.26,70.62,70.06,70.59,31509.0,62.0713,62.3894,61.8946,62.3629,31509.0
2015-08-27 10:30:00,70.61,70.81,70.44,70.79,65601.0,62.3805,62.5572,62.2304,62.5396,65601.0
2015-08-27 11:00:00,70.75,71.16,70.75,70.94,27376.0,62.5042,62.8664,62.5042,62.6721,27376.0
2015-08-27 11:30:00,70.94,71.08,70.81,71.05,25216.0,62.6721,62.7958,62.5572,62.7693,25216.0
2015-08-27 12:00:00,71.05,71.31,71.0,71.2,31118.0,62.7693,62.999,62.7251,62.9018,31118.0
2015-08-27 12:30:00,71.2,71.36,71.11,71.36,21372.0,62.9018,63.0431,62.8223,63.0431,21372.0
2015-08-27 13:00:00,71.41,71.49,71.3,71.34,23192.0,63.0873,63.158,62.9901,63.0255,23192.0
2015-08-27 13:30:00,71.31,71.4,71.09,71.21,29687.0,62.999,63.0785,62.8046,62.9106,29687.0
2015-08-27 14:00:00,71.21,71.23,70.72,70.78,22341.0,62.9106,62.9283,62.4777,62.5307,22341.0
2015-08-27 14:30:00,70.77,71.03,70.55,70.57,38319.0,62.5219,62.7516,62.3275,62.3452,38319.0
2015-08-27 15:00:00,70.62,70.93,70.42,70.93,43347.0,62.3894,62.6633,62.2127,62.6633,43347.0
2015-08-27 15:30:00,71.0,71.35,70.79,71.3,126756.0,62.7251,63.0343,62.5396,62.9901,126756.0
2015-08-28 09:30:00,71.18,71.82,71.03,71.5,13692.0,62.8841,63.4495,62.7516,63.1668,13692.0
2015-08-28 10:00:00,71.49,71.81,71.4,71.71,17391.0,63.158,63.4407,63.0785,63.3523,17391.0
2015-08-28 10:30:00,71.72,71.83,71.5,71.63,28828.0,63.3612,63.4584,63.1668,63.2817,28828.0
2015-08-28 11:00:00,71.65,71.8,71.61,71.77,26428.0,63.2993,63.4319,63.264,63.4054,26428.0
2015-08-28 11:30:00,71.77,71.91,71.42,71.47,22048.0,63.4054,63.529,63.0961,63.1403,22048.0
2015-08-28 12:00:00,71.46,71.78,71.46,71.78,17668.0,63.1315,63.4142,63.1315,63.4142,17668.0
2015-08-28 12:30:00,71.75,71.79,71.64,71.64,30290.0,63.3877,63.423,63.2905,63.2905,30290.0
2015-08-28 13:00:00,71.61,71.67,71.45,71.45,14781.0,63.264,63.317,63.1226,63.1226,14781.0
2015-08-28 13:30:00,71.46,71.52,71.26,71.42,18621.0,63.1315,63.1845,62.9548,63.0961,18621.0
2015-08-28 14:00:00,71.47,71.77,71.47,71.68,31017.0,63.1403,63.4054,63.1403,63.3258,31017.0
2015-08-28 14:30:00,71.68,71.74,71.52,71.61,28439.0,63.3258,63.3788,63.1845,63.264,28439.0
2015-08-28 15:00:00,71.6,71.7,71.48,71.51,38262.0,63.2552,63.3435,63.1492,63.1757,38262.0
2015-08-28 15:30:00,71.47,71.63,71.27,71.62,88059.0,63.1403,63.2817,62.9636,63.2728,88059.0
2015-08-31 09:30:00,71.33,71.69,70.73,70.81,25262.0,63.0166,63.3347,62.4866,62.5572,25262.0
2015-08-31 10:00:00,70.89,71.42,70.8,71.39,24763.0,62.6279,63.0961,62.5484,63.0696,24763.0
2015-08-31 10:30:00,71.39,71.48,71.19,71.23,18669.0,63.0696,63.1492,62.8929,62.9283,18669.0
2015-08-31 11:00:00,71.23,71.74,71.21,71.74,12435.0,62.9283,63.3788,62.9106,63.3788,12435.0
2015-08-31 11:30:00,71.69,72.06,71.62,71.83,9417.0,63.3347,63.6616,63.2728,63.4584,9417.0
2015-08-31 12:00:00,71.83,72.22,71.76,72.2,37955.0,63.4584,63.8029,63.3965,63.7852,37955.0
2015-08-31 12:30:00,72.23,72.23,72.06,72.16,7378.0,63.8117,63.8117,63.6616,63.7499,7378.0
2015-08-31 13:00:00,72.02,72.11,71.95,72.02,11518.0,63.6262,63.7057,63.5644,63.6262,11518.0
2015-08-31 13:30:00,71.98,72.02,71.9,71.96,10535.0,63.5909,63.6262,63.5202,63.5732,10535.0
2015-08-31 14:00:00,71.97,71.98,71.77,71.95,9192.0,63.582,63.5909,63.4054,63.5644,9192.0
2015-08-31 14:30:00,71.92,71.99,71.79,71.86,11805.0,63.5379,63.5997,63.423,63.4849,11805.0
2015-08-31 15:00:00,71.89,72.01,71.81,71.92,14063.0,63.5114,63.6174,63.4407,63.5379,14063.0
2015-08-31 15:30:00,71.91,72.21,71.8,71.85,105936.0,63.529,63.7941,63.4319,63.476,105936.0
2015-09-01 09:30:00,70.69,70.98,70.28,70.44,15668.0,62.4512,62.7074,62.089,62.2304,15668.0
2015-09-01 10:00:00,70.47,70.48,69.86,70.02,48957.0,62.2569,62.2657,61.718,61.8593,48957.0
2015-09-01 10:30:00,69.98,70.14,69.8,69.91,35738.0,61.824,61.9653,61.665,61.7621,35738.0
2015-09-01 11:00:00,69.95,70.16,69.81,69.98,23975.0,61.7975,61.983,61.6738,61.824,23975.0
2015-09-01 11:30:00,69.95,70.06,69.72,69.72,33090.0,61.7975,61.8946,61.5943,61.5943,33090.0
2015-09-01 12:00:00,69.76,69.79,69.62,69.66,39997.0,61.6296,61.6561,61.5059,61.5413,39997.0
2015-09-01 12:30:00,69.62,69.79,69.41,69.47,23168.0,61.5059,61.6561,61.3204,61.3734,23168.0
2015-09-01 13:00:00,69.48,69.74,69.35,69.59,17856.0,61.3822,61.6119,61.2674,61.4794,17856.0
2015-09-01 13:30:00,69.53,69.6,69.42,69.51,27262.0,61.4264,61.4883,61.3292,61.4088,27262.0
2015-09-01 14:00:00,69.53,69.53,69.22,69.22,23202.0,61.4264,61.4264,61.1525,61.1525,23202.0
2015-09-01 14:30:00,69.23,69.38,69.15,69.23,47372.0,61.1614,61.2939,61.0907,61.1614,47372.0
2015-09-01 15:00:00,69.22,69.25,68.97,69.01,39171.0,61.1525,61.1791,60.9317,60.967,39171.0
2015-09-01 15:30:00,69.04,69.05,68.69,68.85,102618.0,60.9935,61.0024,60.6843,60.8257,102618.0
2015-09-02 09:30:00,69.71,70.3,69.19,69.4,14115.0,61.5854,62.1067,61.126,61.3116,14115.0
2015-09-02 10:00:00,69.52,69.57,69.0,69.07,15833.0,61.4176,61.4618,60.9582,61.02,15833.0
2015-09-02 10:30:00,69.01,69.15,68.87,69.07,19708.0,60.967,61.0907,60.8433,61.02,19708.0
2015-09-02 11:00:00,69.1,69.18,68.98,69.13,7201.0,61.0465,61.1172,60.9405,61.073,7201.0
2015-09-02 11:30:00,69.13,69.13,68.66,68.79,13500.0,61.073,61.073,60.6578,60.7727,13500.0
2015-09-02 12:00:00,68.76,68.99,68.71,68.99,5708.0,60.7462,60.9494,60.702,60.9494,5708.0
2015-09-02 12:30:00,68.98,69.2,68.95,69.13,12546.0,60.9405,61.1349,60.914,61.073,12546.0
2015-09-02 13:00:00,69.22,69.29,69.08,69.28,5152.0,61.1525,61.2144,61.0289,61.2056,5152.0
2015-09-02 13:30:00,69.26,69.26,69.13,69.14,6459.0,61.1879,61.1879,61.073,61.0819,6459.0
2015-09-02 14:00:00,69.21,69.37,69.09,69.35,9633.0,61.1437,61.2851,61.0377,61.2674,9633.0
2015-09-02 14:30:00,69.34,69.44,69.28,69.32,12336.0,61.2586,61.3469,61.2056,61.2409,12336.0
2015-09-02 15:00:00,69.37,69.51,69.28,69.46,21619.0,61.2851,61.4088,61.2056,61.3646,21619.0
2015-09-02 15:30:00,69.45,69.8,69.39,69.8,64370.0,61.3557,61.665,61.3027,61.665,64370.0
2015-09-03 09:30:00,69.85,70.36,69.44,69.78,25860.0,61.7091,62.1597,61.3469,61.6473,25860.0
2015-09-03 10:00:00,69.78,70.27,69.69,70.23,10500.0,61.6473,62.0802,61.5678,62.0448,10500.0
2015-09-03 10:30:00,70.2,70.51,70.16,70.47,14657.0,62.0183,62.2922,61.983,62.2569,14657.0
2015-09-03 11:00:00,70.54,70.54,70.26,70.26,14427.0,62.3187,62.3187,62.0713,62.0713,14427.0
2015-09-03 11:30:00,70.3,70.34,70.21,70.33,17331.0,62.1067,62.142,62.0272,62.1332,17331.0
2015-09-03 12:00:00,70.32,70.43,70.31,70.41,4826.0,62.1243,62.2215,62.1155,62.2039,4826.0
2015-09-03 12:30:00,70.37,70.37,70.18,70.35,13600.0,62.1685,62.1685,62.0007,62.1509,13600.0
2015-09-03 13:00:00,70.33,70.36,70.1,70.33,15321.0,62.1332,62.1597,61.93,62.1332,15321.0
2015-09-03 13:30:00,70.31,70.33,69.96,69.96,21929.0,62.1155,62.1332,61.8063,61.8063,21929.0
2015-09-03 14:00:00,69.97,70.11,69.91,70.06,23791.0,61.8151,61.9388,61.7621,61.8946,23791.0
2015-09-03 14:30:00,70.1,70.33,70.1,70.3,19214.0,61.93,62.1332,61.93,62.1067,19214.0
2015-09-03 15:00:00,70.3,70.38,70.19,70.27,25532.0,62.1067,62.1774,62.0095,62.0802,25532.0
2015-09-03 15:30:00,70.25,70.47,70.07,70.34,71520.0,62.0625,62.2569,61.9035,62.142,71520.0
2015-09-04 09:30:00,69.34,69.55,69.02,69.12,13473.0,61.2586,61.4441,60.9759,61.0642,13473.0
2015-09-04 10:00:00,69.15,69.63,69.03,69.63,16254.0,61.0907,61.5148,60.9847,61.5148,16254.0
2015-09-04 10:30:00,69.64,69.75,69.48,69.56,4491.0,61.5236,61.6208,61.3822,61.4529,4491.0
2015-09-04 11:00:00,69.61,69.64,69.47,69.64,5094.0,61.4971,61.5236,61.3734,61.5236,5094.0
2015-09-04 11:30:00,69.65,69.65,69.5,69.5,4804.0,61.5324,61.5324,61.3999,61.3999,4804.0
2015-09-04 12:00:00,69.52,69.55,69.39,69.39,5224.0,61.4176,61.4441,61.3027,61.3027,5224.0
2015-09-04 12:30:00,69.4,69.48,69.33,69.35,6490.0,61.3116,61.3822,61.2497,61.2674,6490.0
2015-09-04 13:00:00,69.32,69.4,69.29,69.4,7811.0,61.2409,61.3116,61.2144,61.3116,7811.0
2015-09-04 13:30:00,69.38,69.46,69.34,69.39,8210.0,61.2939,61.3646,61.2586,61.3027,8210.0
2015-09-04 14:00:00,69.39,69.39,69.17,69.21,7582.0,61.3027,61.3027,61.1084,61.1437,7582.0
2015-09-04 14:30:00,69.18,69.24,69.09,69.22,9300.0,61.1172,61.1702,61.0377,61.1525,9300.0
2015-09-04 15:00:00,69.23,69.25,69.12,69.17,13900.0,61.1614,61.1791,61.0642,61.1084,13900.0
2015-09-04 15:30:00,69.16,69.6,69.15,69.28,75332.0,61.0995,61.4883,61.0907,61.2056,75332.0
2015-09-08 09:30:00,70.46,70.46,70.02,70.13,13091.0,62.248,62.248,61.8593,61.9565,13091.0
2015-09-08 10:00:00,70.19,70.32,70.07,70.32,12210.0,62.0095,62.1243,61.9035,62.1243,12210.0
2015-09-08 10:30:00,70.37,70.39,70.24,70.38,6701.0,62.1685,62.1862,62.0537,62.1774,6701.0
2015-09-08 11:00:00,70.38,70.55,70.29,70.53,6776.0,62.1774,62.3275,62.0978,62.3099,6776.0
2015-09-08 11:30:00,70.51,70.63,70.44,70.62,8142.0,62.2922,62.3982,62.2304,62.3894,8142.0
2015-09-08 12:00:00,70.61,70.83,70.61,70.81,6888.0,62.3805,62.5749,62.3805,62.5572,6888.0
2015-09-08 12:30:00,70.83,70.83,70.58,70.58,7500.0,62.5749,62.5749,62.354,62.354,7500.0
2015-09-08 13:00:00,70.59,70.7,70.56,70.69,4644.0,62.3629,62.4601,62.3364,62.4512,4644.0
2015-09-08 13:30:00,70.68,70.79,70.66,70.78,6204.0,62.4424,62.5396,62.4247,62.5307,6204.0
2015-09-08 14:00:00,70.8,70.96,70.8,70.89,10017.0,62.5484,62.6898,62.5484,62.6279,10017.0
2015-09-08 14:30:00,70.9,71.04,70.88,70.92,15165.0,62.6367,62.7604,62.6191,62.6544,15165.0
2015-09-08 15:00:00,70.96,70.96,70.85,70.92,15808.0,62.6898,62.6898,62.5926,62.6544,15808.0
2015-09-08 15:30:00,70.93,71.02,70.87,70.96,41746.0,62.6633,62.7428,62.6102,62.6898,41746.0
2015-09-09 09:30:00,71.61,71.66,71.38,71.38,9139.0,63.264,63.3082,63.0608,63.0608,9139.0
2015-09-09 10:00:00,71.4,71.41,71.18,71.18,7408.0,63.0785,63.0873,62.8841,62.8841,7408.0
2015-09-09 10:30:00,71.24,71.24,71.0,71.09,8772.0,62.9371,62.9371,62.7251,62.8046,8772.0
2015-09-09 11:00:00,71.11,71.29,71.11,71.28,10049.0,62.8223,62.9813,62.8223,62.9725,10049.0
2015-09-09 11:30:00,71.31,71.35,71.09,71.19,9414.0,62.999,63.0343,62.8046,62.8929,9414.0
2015-09-09 12:00:00,71.22,71.38,71.21,71.38,6403.0,62.9195,63.0608,62.9106,63.0608,6403.0
2015-09-09 12:30:00,71.39,71.41,71.24,71.24,7100.0,63.0696,63.0873,62.9371,62.9371,7100.0
2015-09-09 13:00:00,71.28,71.3,71.03,71.05,6714.0,62.9725,62.9901,62.7516,62.7693,6714.0
2015-09-09 13:30:00,71.01,71.04,70.72,70.72,11192.0,62.7339,62.7604,62.4777,62.4777,11192.0
2015-09-09 14:00:00,70.75,70.92,70.71,70.88,17982.0,62.5042,62.6544,62.4689,62.6191,17982.0
2015-09-09 14:30:00,70.87,70.98,70.74,70.86,28769.0,62.6102,62.7074,62.4954,62.6014,28769.0
2015-09-09 15:00:00,70.88,71.12,70.78,70.92,34872.0,62.6191,62.8311,62.5307,62.6544,34872.0
2015-09-09 15:30:00,70.91,70.92,70.53,70.7,117187.0,62.6456,62.6544,62.3099,62.4601,117187.0
2015-09-10 09:30:00,70.6,70.89,70.13,70.42,16758.0,62.3717,62.6279,61.9565,62.2127,16758.0
2015-09-10 10:00:00,70.4,70.67,70.33,70.61,12208.0,62.195,62.4336,62.1332,62.3805,12208.0
2015-09-10 10:30:00,70.68,71.25,70.68,71.12,15119.0,62.4424,62.946,62.4424,62.8311,15119.0
2015-09-10 11:00:00,71.07,71.15,70.69,70.79,8267.0,62.7869,62.8576,62.4512,62.5396,8267.0
2015-09-10 11:30:00,70.83,71.0,70.8,70.85,12830.0,62.5749,62.7251,62.5484,62.5926,12830.0
2015-09-10 12:00:00,70.81,70.96,70.79,70.81,6940.0,62.5572,62.6898,62.5396,62.5572,6940.0
2015-09-10 12:30:00,70.83,70.89,70.75,70.75,7274.0,62.5749,62.6279,62.5042,62.5042,7274.0
2015-09-10 13:00:00,70.79,70.85,70.74,70.78,11731.0,62.5396,62.5926,62.4954,62.5307,11731.0
2015-09-10 13:30:00,70.81,70.88,70.64,70.7,22402.0,62.5572,62.6191,62.4071,62.4601,22402.0
2015-09-10 14:00:00,70.73,70.73,70.48,70.5,14142.0,62.4866,62.4866,62.2657,62.2834,14142.0
2015-09-10 14:30:00,70.51,70.53,70.2,70.2,21455.0,62.2922,62.3099,62.0183,62.0183,21455.0
2015-09-10 15:00:00,70.2,70.32,70.12,70.17,46067.0,62.0183,62.1243,61.9477,61.9918,46067.0
2015-09-10 15:30:00,70.16,70.32,70.09,70.3,50668.0,61.983,62.1243,61.9212,62.1067,50668.0
2015-09-11 09:30:00,70.0,70.3,69.89,70.12,6552.0,61.8416,62.1067,61.7445,61.9477,6552.0
2015-09-11 10:00:00,70.06,70.15,69.91,70.08,6636.0,61.8946,61.9742,61.7621,61.9123,6636.0
2015-09-11 10:30:00,70.05,70.13,70.03,70.05,16363.0,61.8858,61.9565,61.8681,61.8858,16363.0
2015-09-11 11:00:00,70.05,70.24,70.03,70.23,7297.0,61.8858,62.0537,61.8681,62.0448,7297.0
2015-09-11 11:30:00,70.23,70.49,70.19,70.38,7700.0,62.0448,62.2745,62.0095,62.1774,7700.0
2015-09-11 12:00:00,70.38,70.54,70.33,70.41,14883.0,62.1774,62.3187,62.1332,62.2039,14883.0
2015-09-11 12:30:00,70.4,70.53,70.36,70.5,7150.0,62.195,62.3099,62.1597,62.2834,7150.0
2015-09-11 13:00:00,70.54,70.54,70.22,70.26,6803.0,62.3187,62.3187,62.036,62.0713,6803.0
2015-09-11 13:30:00,70.25,70.33,70.12,70.24,14218.0,62.0625,62.1332,61.9477,62.0537,14218.0
2015-09-11 14:00:00,70.24,70.33,70.17,70.3,8055.0,62.0537,62.1332,61.9918,62.1067,8055.0
2015-09-11 14:30:00,70.31,70.42,70.29,70.34,9688.0,62.1155,62.2127,62.0978,62.142,9688.0
2015-09-11 15:00:00,70.34,70.56,70.33,70.52,14675.0,62.142,62.3364,62.1332,62.301,14675.0
2015-09-11 15:30:00,70.51,70.62,70.44,70.62,24835.0,62.2922,62.3894,62.2304,62.3894,24835.0
2015-09-14 09:30:00,70.73,70.79,69.82,70.0,18703.0,62.4866,62.5396,61.6826,61.8416,18703.0
2015-09-14 10:00:00,70.04,70.08,69.97,69.98,7503.0,61.877,61.9123,61.8151,61.824,7503.0
2015-09-14 10:30:00,69.98,70.04,69.91,70.02,10835.0,61.824,61.877,61.7621,61.8593,10835.0
2015-09-14 11:00:00,70.02,70.05,69.87,69.87,11732.0,61.8593,61.8858,61.7268,61.7268,11732.0
2015-09-14 11:30:00,69.85,69.87,69.75,69.87,6100.0,61.7091,61.7268,61.6208,61.7268,6100.0
2015-09-14 12:00:00,69.86,69.96,69.82,69.9,11088.0,61.718,61.8063,61.6826,61.7533,11088.0
2015-09-14 12:30:00,69.91,70.0,69.89,69.89,5254.0,61.7621,61.8416,61.7445,61.7445,5254.0
2015-09-14 13:00:00,69.91,69.96,69.88,69.9,7233.0,61.7621,61.8063,61.7356,61.7533,7233.0
2015-09-14 13:30:00,69.91,70.03,69.89,70.02,12582.0,61.7621,61.8681,61.7445,61.8593,12582.0
2015-09-14 14:00:00,70.01,70.03,69.85,69.95,16682.0,61.8505,61.8681,61.7091,61.7975,16682.0
2015-09-14 14:30:00,69.91,70.0,69.9,69.95,14235.0,61.7621,61.8416,61.7533,61.7975,14235.0
2015-09-14 15:00:00,69.96,70.04,69.95,69.99,26367.0,61.8063,61.877,61.7975,61.8328,26367.0
2015-09-14 15:30:00,70.0,70.2,69.96,70.15,60992.0,61.8416,62.0183,61.8063,61.9742,60992.0
2015-09-15 09:30:00,70.29,70.72,70.15,70.71,10655.0,62.0978,62.4777,61.9742,62.4689,10655.0
2015-09-15 10:00:00,70.69,70.86,70.5,70.73,8300.0,62.4512,62.6014,62.2834,62.4866,8300.0
2015-09-15 10:30:00,70.77,71.15,70.77,70.99,8800.0,62.5219,62.8576,62.5219,62.7163,8800.0
2015-09-15 11:00:00,70.99,70.99,70.79,70.91,6614.0,62.7163,62.7163,62.5396,62.6456,6614.0
2015-09-15 11:30:00,70.95,71.05,70.84,71.01,10685.0,62.6809,62.7693,62.5837,62.7339,10685.0
2015-09-15 12:00:00,71.01,71.05,70.87,70.93,11021.0,62.7339,62.7693,62.6102,62.6633,11021.0
2015-09-15 12:30:00,70.91,70.92,70.72,70.75,9049.0,62.6456,62.6544,62.4777,62.5042,9049.0
2015-09-15 13:00:00,70.73,71.05,70.69,71.05,24318.0,62.4866,62.7693,62.4512,62.7693,24318.0
2015-09-15 13:30:00,71.06,71.15,70.99,71.02,5946.0,62.7781,62.8576,62.7163,62.7428,5946.0
2015-09-15 14:00:00,71.02,71.09,71.0,71.05,5846.0,62.7428,62.8046,62.7251,62.7693,5846.0
2015-09-15 14:30:00,71.05,71.26,71.03,71.24,7257.0,62.7693,62.9548,62.7516,62.9371,7257.0
2015-09-15 15:00:00,71.25,71.46,71.23,71.44,15215.0,62.946,63.1315,62.9283,63.1138,15215.0
2015-09-15 15:30:00,71.45,71.52,71.35,71.42,42978.0,63.1226,63.1845,63.0343,63.0961,42978.0
2015-09-16 09:30:00,71.5,72.22,71.5,72.09,33126.0,63.1668,63.8029,63.1668,63.6881,33126.0
2015-09-16 10:00:00,72.12,72.41,72.03,72.14,34133.0,63.7146,63.9708,63.635,63.7322,34133.0
2015-09-16 10:30:00,72.15,72.19,71.98,72.19,15220.0,63.7411,63.7764,63.5909,63.7764,15220.0
2015-09-16 11:00:00,72.18,72.48,72.18,72.4,12757.0,63.7676,64.0326,63.7676,63.9619,12757.0
2015-09-16 11:30:00,72.42,72.42,72.28,72.4,7800.0,63.9796,63.9796,63.8559,63.9619,7800.0
2015-09-16 12:00:00,72.38,72.49,72.38,72.48,7135.0,63.9443,64.0414,63.9443,64.0326,7135.0
2015-09-16 12:30:00,72.5,72.55,72.45,72.49,10429.0,64.0503,64.0944,64.0061,64.0414,10429.0
2015-09-16 13:00:00,72.47,72.47,72.33,72.34,10885.0,64.0238,64.0238,63.9001,63.9089,10885.0
2015-09-16 13:30:00,72.32,72.49,72.32,72.49,14286.0,63.8913,64.0414,63.8913,64.0414,14286.0
2015-09-16 14:00:00,72.49,72.55,72.44,72.47,9751.0,64.0414,64.0944,63.9973,64.0238,9751.0
2015-09-16 14:30:00,72.46,72.7,72.45,72.7,26030.0,64.0149,64.227,64.0061,64.227,26030.0
2015-09-16 15:00:00,72.67,72.82,72.6,72.79,32324.0,64.2005,64.333,64.1386,64.3065,32324.0
2015-09-16 15:30:00,72.76,72.93,72.6,72.82,70371.0,64.28,64.4302,64.1386,64.333,70371.0
2015-09-17 09:30:00,72.81,72.81,72.2,72.59,16338.0,64.3241,64.3241,63.7852,64.1298,16338.0
2015-09-17 10:00:00,72.49,72.67,72.45,72.55,16176.0,64.0414,64.2005,64.0061,64.0944,16176.0
2015-09-17 10:30:00,72.56,72.62,72.51,72.57,15793.0,64.1033,64.1563,64.0591,64.1121,15793.0
2015-09-17 11:00:00,72.55,72.71,72.52,72.59,12041.0,64.0944,64.2358,64.0679,64.1298,12041.0
2015-09-17 11:30:00,72.61,72.62,72.55,72.6,7863.0,64.1475,64.1563,64.0944,64.1386,7863.0
2015-09-17 12:00:00,72.59,72.69,72.56,72.61,6636.0,64.1298,64.2181,64.1033,64.1475,6636.0
2015-09-17 12:30:00,72.64,72.67,72.53,72.59,9391.0,64.174,64.2005,64.0768,64.1298,9391.0
2015-09-17 13:00:00,72.6,72.77,72.55,72.74,8039.0,64.1386,64.2888,64.0944,64.2623,8039.0
2015-09-17 13:30:00,72.74,72.76,72.6,72.62,7162.0,64.2623,64.28,64.1386,64.1563,7162.0
2015-09-17 14:00:00,72.66,72.84,72.36,72.46,20031.0,64.1916,64.3506,63.9266,64.0149,20031.0
2015-09-17 14:30:00,72.47,73.05,72.44,72.85,12687.0,64.0238,64.5362,63.9973,64.3595,12687.0
2015-09-17 15:00:00,72.9,72.9,72.06,72.3,33540.0,64.4037,64.4037,63.6616,63.8736,33540.0
2015-09-17 15:30:00,72.28,72.38,71.88,71.96,65298.0,63.8559,63.9443,63.5025,63.5732,65298.0
2015-09-18 09:30:00,71.25,71.61,70.76,70.97,90350.0,62.946,63.264,62.5131,62.6986,90350.0
2015-09-18 10:00:00,70.87,71.21,70.82,71.15,8186.0,62.6102,62.9106,62.5661,62.8576,8186.0
2015-09-18 10:30:00,71.14,71.14,70.87,71.08,13755.0,62.8488,62.8488,62.6102,62.7958,13755.0
2015-09-18 11:00:00,71.13,71.34,71.11,71.31,46880.0,62.8399,63.0255,62.8223,62.999,46880.0
2015-09-18 11:30:00,71.3,71.66,71.3,71.43,47967.0,62.9901,63.3082,62.9901,63.105,47967.0
2015-09-18 12:00:00,71.39,71.39,71.24,71.37,30039.0,63.0696,63.0696,62.9371,63.052,30039.0
2015-09-18 12:30:00,71.35,71.4,71.27,71.32,9199.0,63.0343,63.0785,62.9636,63.0078,9199.0
2015-09-18 13:00:00,71.29,71.37,71.11,71.25,14093.0,62.9813,63.052,62.8223,62.946,14093.0
2015-09-18 13:30:00,71.27,71.28,71.1,71.12,18623.0,62.9636,62.9725,62.8134,62.8311,18623.0
2015-09-18 14:00:00,71.09,71.3,71.04,71.27,32837.0,62.8046,62.9901,62.7604,62.9636,32837.0
2015-09-18 14:30:00,71.28,71.36,71.1,71.33,44011.0,62.9725,63.0431,62.8134,63.0166,44011.0
2015-09-18 15:00:00,71.34,71.34,71.05,71.1,55665.0,63.0255,63.0255,62.7693,62.8134,55665.0
2015-09-18 15:30:00,71.09,71.29,71.02,71.25,194207.0,62.8046,62.9813,62.7428,62.946,194207.0
2015-09-21 09:30:00,71.45,71.71,70.91,71.5,19569.0,63.1226,63.3523,62.6456,63.1668,19569.0
2015-09-21 10:00:00,71.43,71.94,71.36,71.81,8884.0,63.105,63.5555,63.0431,63.4407,8884.0
2015-09-21 10:30:00,71.82,72.15,71.82,71.88,10909.0,63.4495,63.7411,63.4495,63.5025,10909.0
2015-09-21 11:00:00,71.88,72.01,71.85,71.9,11301.0,63.5025,63.6174,63.476,63.5202,11301.0
2015-09-21 11:30:00,71.91,71.93,71.67,71.74,18659.0,63.529,63.5467,63.317,63.3788,18659.0
2015-09-21 12:00:00,71.7,71.82,71.55,71.82,23780.0,63.3435,63.4495,63.211,63.4495,23780.0
2015-09-21 12:30:00,71.8,71.8,71.43,71.61,15288.0,63.4319,63.4319,63.105,63.264,15288.0
2015-09-21 13:00:00,71.59,71.8,71.59,71.73,14290.0,63.2463,63.4319,63.2463,63.37,14290.0
2015-09-21 13:30:00,71.7,71.74,71.58,71.59,10045.0,63.3435,63.3788,63.2375,63.2463,10045.0
2015-09-21 14:00:00,71.59,71.71,71.57,71.59,20387.0,63.2463,63.3523,63.2287,63.2463,20387.0
2015-09-21 14:30:00,71.58,71.83,71.57,71.69,17772.0,63.2375,63.4584,63.2287,63.3347,17772.0
2015-09-21 15:00:00,71.71,71.71,71.59,71.67,22487.0,63.3523,63.3523,63.2463,63.317,22487.0
2015-09-21 15:30:00,71.69,71.71,71.44,71.56,66143.0,63.3347,63.3523,63.1138,63.2198,66143.0
2015-09-22 09:30:00,70.82,71.06,70.31,71.01,11875.0,62.5661,62.7781,62.1155,62.7339,11875.0
2015-09-22 10:00:00,71.01,71.09,70.55,70.6,14869.0,62.7339,62.8046,62.3275,62.3717,14869.0
2015-09-22 10:30:00,70.58,70.58,70.31,70.52,43828.0,62.354,62.354,62.1155,62.301,43828.0
2015-09-22 11:00:00,70.49,70.6,70.29,70.39,54471.0,62.2745,62.3717,62.0978,62.1862,54471.0
2015-09-22 11:30:00,70.37,70.37,69.99,69.99,11852.0,62.1685,62.1685,61.8328,61.8328,11852.0
2015-09-22 12:00:00,69.97,70.26,69.96,70.24,18395.0,61.8151,62.0713,61.8063,62.0537,18395.0
2015-09-22 12:30:00,70.19,70.24,70.0,70.01,7400.0,62.0095,62.0537,61.8416,61.8505,7400.0
2015-09-22 13:00:00,70.0,70.14,69.98,70.06,15572.0,61.8416,61.9653,61.824,61.8946,15572.0
2015-09-22 13:30:00,70.07,70.16,70.01,70.03,11563.0,61.9035,61.983,61.8505,61.8681,11563.0
2015-09-22 14:00:00,69.98,70.13,69.94,70.13,16694.0,61.824,61.9565,61.7886,61.9565,16694.0
2015-09-22 14:30:00,70.18,70.24,70.1,70.18,21862.0,62.0007,62.0537,61.93,62.0007,21862.0
2015-09-22 15:00:00,70.16,70.23,70.06,70.2,22030.0,61.983,62.0448,61.8946,62.0183,22030.0
2015-09-22 15:30:00,70.23,70.35,70.17,70.34,46993.0,62.0448,62.1509,61.9918,62.142,46993.0
2015-09-23 09:30:00,70.47,70.59,69.97,70.02,12842.0,62.2569,62.3629,61.8151,61.8593,12842.0
2015-09-23 10:00:00,70.05,70.1,69.84,69.88,14689.0,61.8858,61.93,61.7003,61.7356,14689.0
2015-09-23 10:30:00,69.86,69.88,69.73,69.76,12644.0,61.718,61.7356,61.6031,61.6296,12644.0
2015-09-23 11:00:00,69.76,69.77,69.35,69.35,17703.0,61.6296,61.6384,61.2674,61.2674,17703.0
2015-09-23 11:30:00,69.35,69.35,69.07,69.11,17110.0,61.2674,61.2674,61.02,61.0554,17110.0
2015-09-23 12:00:00,69.1,69.18,68.98,69.16,20061.0,61.0465,61.1172,60.9405,61.0995,20061.0
2015-09-23 12:30:00,69.13,69.13,68.98,68.99,16894.0,61.073,61.073,60.9405,60.9494,16894.0
2015-09-23 13:00:00,69.0,69.04,68.95,69.0,9704.0,60.9582,60.9935,60.914,60.9582,9704.0
2015-09-23 13:30:00,68.98,69.11,68.98,69.0,17200.0,60.9405,61.0554,60.9405,60.9582,17200.0
2015-09-23 14:00:00,69.04,69.19,69.0,69.02,18559.0,60.9935,61.126,60.9582,60.9759,18559.0
2015-09-23 14:30:00,69.01,69.07,68.82,68.95,43495.0,60.967,61.02,60.7992,60.914,43495.0
2015-09-23 15:00:00,68.98,69.09,68.9,68.95,33236.0,60.9405,61.0377,60.8698,60.914,33236.0
2015-09-23 15:30:00,68.96,69.1,68.89,68.96,74167.0,60.9229,61.0465,60.861,60.9229,74167.0
2015-09-24 09:30:00,68.21,68.54,68.0,68.04,51361.0,60.2603,60.5518,60.0747,60.1101,51361.0
2015-09-24 10:00:00,68.05,68.22,67.99,68.09,51874.0,60.1189,60.2691,60.0659,60.1542,51874.0
2015-09-24 10:30:00,68.07,68.14,67.85,67.95,51381.0,60.1366,60.1984,59.9422,60.0306,51381.0
2015-09-24 11:00:00,67.94,67.99,67.82,67.87,20486.0,60.0217,60.0659,59.9157,59.9599,20486.0
2015-09-24 11:30:00,67.88,68.18,67.86,68.12,48797.0,59.9687,60.2338,59.9511,60.1808,48797.0
2015-09-24 12:00:00,68.17,68.55,68.11,68.51,62758.0,60.2249,60.5606,60.1719,60.5253,62758.0
2015-09-24 12:30:00,68.52,68.57,68.35,68.42,23517.0,60.5341,60.5783,60.3839,60.4458,23517.0
2015-09-24 13:00:00,68.41,68.49,68.39,68.47,15788.0,60.437,60.5076,60.4193,60.49,15788.0
2015-09-24 13:30:00,68.47,68.73,68.41,68.71,31357.0,60.49,60.7197,60.437,60.702,31357.0
2015-09-24 14:00:00,68.63,68.85,68.6,68.84,13586.0,60.6313,60.8257,60.6048,60.8168,13586.0
2015-09-24 14:30:00,68.85,69.47,68.84,69.36,31648.0,60.8257,61.3734,60.8168,61.2762,31648.0
2015-09-24 15:00:00,69.37,69.42,69.19,69.36,31174.0,61.2851,61.3292,61.126,61.2762,31174.0
2015-09-24 15:30:00,69.38,69.42,69.12,69.2,73434.0,61.2939,61.3292,61.0642,61.1349,73434.0
2015-09-25 09:30:00,69.57,69.67,69.0,69.49,25275.0,61.4618,61.5501,60.9582,61.3911,25275.0
2015-09-25 10:00:00,69.45,69.69,69.36,69.39,39010.0,61.3557,61.5678,61.2762,61.3027,39010.0
2015-09-25 10:30:00,69.4,69.53,69.36,69.37,17722.0,61.3116,61.4264,61.2762,61.2851,17722.0
2015-09-25 11:00:00,69.4,69.57,69.38,69.49,28222.0,61.3116,61.4618,61.2939,61.3911,28222.0
2015-09-25 11:30:00,69.47,69.59,69.45,69.49,50485.0,61.3734,61.4794,61.3557,61.3911,50485.0
2015-09-25 12:00:00,69.49,69.53,69.44,69.48,12663.0,61.3911,61.4264,61.3469,61.3822,12663.0
2015-09-25 12:30:00,69.48,69.58,69.48,69.49,19801.0,61.3822,61.4706,61.3822,61.3911,19801.0
2015-09-25 13:00:00,69.49,69.58,69.49,69.53,33919.0,61.3911,61.4706,61.3911,61.4264,33919.0
2015-09-25 13:30:00,69.53,69.71,69.5,69.65,23870.0,61.4264,61.5854,61.3999,61.5324,23870.0
2015-09-25 14:00:00,69.65,69.74,69.48,69.55,24903.0,61.5324,61.6119,61.3822,61.4441,24903.0
2015-09-25 14:30:00,69.53,69.58,69.33,69.48,20583.0,61.4264,61.4706,61.2497,61.3822,20583.0
2015-09-25 15:00:00,69.46,69.53,69.28,69.47,29992.0,61.3646,61.4264,61.2056,61.3734,29992.0
2015-09-25 15:30:00,69.44,69.55,69.31,69.54,85240.0,61.3469,61.4441,61.2321,61.4353,85240.0
2015-09-28 09:30:00,69.03,69.03,68.68,68.81,8350.0,60.9847,60.9847,60.6755,60.7903,8350.0
2015-09-28 10:00:00,68.83,68.99,68.48,68.75,13082.0,60.808,60.9494,60.4988,60.7373,13082.0
2015-09-28 10:30:00,68.71,68.94,68.68,68.82,16025.0,60.702,60.9052,60.6755,60.7992,16025.0
2015-09-28 11:00:00,68.81,69.01,68.8,68.87,39306.0,60.7903,60.967,60.7815,60.8433,39306.0
2015-09-28 11:30:00,68.85,68.96,68.77,68.87,17220.0,60.8257,60.9229,60.755,60.8433,17220.0
2015-09-28 12:00:00,68.86,69.13,68.85,69.0,48047.0,60.8345,61.073,60.8257,60.9582,48047.0
2015-09-28 12:30:00,69.0,69.14,68.93,69.07,17515.0,60.9582,61.0819,60.8963,61.02,17515.0
2015-09-28 13:00:00,69.07,69.23,69.07,69.18,19852.0,61.02,61.1614,61.02,61.1172,19852.0
2015-09-28 13:30:00,69.17,69.4,69.17,69.27,23395.0,61.1084,61.3116,61.1084,61.1967,23395.0
2015-09-28 14:00:00,69.24,69.25,68.97,69.06,16115.0,61.1702,61.1791,60.9317,61.0112,16115.0
2015-09-28 14:30:00,69.05,69.24,69.0,69.1,39503.0,61.0024,61.1702,60.9582,61.0465,39503.0
2015-09-28 15:00:00,69.1,69.1,68.88,69.01,34307.0,61.0465,61.0465,60.8522,60.967,34307.0
2015-09-28 15:30:00,69.0,69.25,68.99,69.12,92117.0,60.9582,61.1791,60.9494,61.0642,92117.0
2015-09-29 09:30:00,69.95,70.19,69.48,70.13,62086.0,61.7975,62.0095,61.3822,61.9565,62086.0
2015-09-29 10:00:00,70.2,70.27,69.86,70.12,40174.0,62.0183,62.0802,61.718,61.9477,40174.0
2015-09-29 10:30:00,70.13,70.26,69.93,70.26,30684.0,61.9565,62.0713,61.7798,62.0713,30684.0
2015-09-29 11:00:00,70.25,70.33,69.95,70.03,39108.0,62.0625,62.1332,61.7975,61.8681,39108.0
2015-09-29 11:30:00,69.98,70.06,69.85,69.93,32079.0,61.824,61.8946,61.7091,61.7798,32079.0
2015-09-29 12:00:00,69.93,69.93,69.65,69.8,19462.0,61.7798,61.7798,61.5324,61.665,19462.0
2015-09-29 12:30:00,69.79,69.88,69.72,69.75,18100.0,61.6561,61.7356,61.5943,61.6208,18100.0
2015-09-29 13:00:00,69.72,69.95,69.71,69.92,17900.0,61.5943,61.7975,61.5854,61.771,17900.0
2015-09-29 13:30:00,69.93,70.13,69.93,70.05,22723.0,61.7798,61.9565,61.7798,61.8858,22723.0
2015-09-29 14:00:00,70.04,70.18,69.89,70.16,26624.0,61.877,62.0007,61.7445,61.983,26624.0
2015-09-29 14:30:00,70.14,70.21,70.08,70.08,34104.0,61.9653,62.0272,61.9123,61.9123,34104.0
2015-09-29 15:00:00,70.09,70.11,69.89,69.99,37632.0,61.9212,61.9388,61.7445,61.8328,37632.0
2015-09-29 15:30:00,69.99,70.4,69.99,70.3,88092.0,61.8328,62.195,61.8328,62.1067,88092.0
2015-09-30 09:30:00,70.72,71.18,70.55,70.85,21169.0,62.4777,62.8841,62.3275,62.5926,21169.0
2015-09-30 10:00:00,70.88,71.24,70.88,71.06,19837.0,62.6191,62.9371,62.6191,62.7781,19837.0
2015-09-30 10:30:00,71.05,71.08,70.86,71.01,20100.0,62.7693,62.7958,62.6014,62.7339,20100.0
2015-09-30 11:00:00,71.0,71.12,70.89,70.91,27000.0,62.7251,62.8311,62.6279,62.6456,27000.0
2015-09-30 11:30:00,70.86,70.86,70.42,70.45,41976.0,62.6014,62.6014,62.2127,62.2392,41976.0
2015-09-30 12:00:00,70.45,70.71,70.31,70.61,17103.0,62.2392,62.4689,62.1155,62.3805,17103.0
2015-09-30 12:30:00,70.6,70.66,70.31,70.48,10500.0,62.3717,62.4247,62.1155,62.2657,10500.0
2015-09-30 13:00:00,70.46,70.61,70.45,70.49,16450.0,62.248,62.3805,62.2392,62.2745,16450.0
2015-09-30 13:30:00,70.52,70.78,70.42,70.73,23435.0,62.301,62.5307,62.2127,62.4866,23435.0
2015-09-30 14:00:00,70.71,71.09,70.68,71.09,17474.0,62.4689,62.8046,62.4424,62.8046,17474.0
2015-09-30 14:30:00,71.09,71.18,70.89,71.18,19919.0,62.8046,62.8841,62.6279,62.8841,19919.0
2015-09-30 15:00:00,71.18,71.18,71.05,71.17,31612.0,62.8841,62.8841,62.7693,62.8753,31612.0
2015-09-30 15:30:00,71.18,71.43,71.18,71.31,75904.0,62.8841,63.105,62.8841,62.999,75904.0
2015-10-01 09:30:00,71.47,71.68,71.19,71.31,11029.0,63.1403,63.3258,62.8929,62.999,11029.0
2015-10-01 10:00:00,71.25,71.77,71.2,71.63,17673.0,62.946,63.4054,62.9018,63.2817,17673.0
2015-10-01 10:30:00,71.56,71.56,71.04,71.14,20858.0,63.2198,63.2198,62.7604,62.8488,20858.0
2015-10-01 11:00:00,71.07,71.21,71.0,71.03,14503.0,62.7869,62.9106,62.7251,62.7516,14503.0
2015-10-01 11:30:00,71.05,71.07,70.34,70.42,102820.0,62.7693,62.7869,62.142,62.2127,102820.0
2015-10-01 12:00:00,70.36,70.44,70.04,70.1,17089.0,62.1597,62.2304,61.877,61.93,17089.0
2015-10-01 12:30:00,70.09,70.15,69.89,69.98,24245.0,61.9212,61.9742,61.7445,61.824,24245.0
2015-10-01 13:00:00,69.95,70.04,69.77,69.9,18650.0,61.7975,61.877,61.6384,61.7533,18650.0
2015-10-01 13:30:00,69.91,70.26,69.91,70.2,17501.0,61.7621,62.0713,61.7621,62.0183,17501.0
2015-10-01 14:00:00,70.18,70.39,70.09,70.2,10256.0,62.0007,62.1862,61.9212,62.0183,10256.0
2015-10-01 14:30:00,70.2,70.25,69.98,70.03,34450.0,62.0183,62.0625,61.824,61.8681,34450.0
2015-10-01 15:00:00,70.03,70.27,70.03,70.09,51467.0,61.8681,62.0802,61.8681,61.9212,51467.0
2015-10-01 15:30:00,70.08,70.31,69.94,70.28,95685.0,61.9123,62.1155,61.7886,62.089,95685.0
2015-10-02 09:30:00,69.52,69.8,69.39,69.72,19048.0,61.4176,61.665,61.3027,61.5943,19048.0
2015-10-02 10:00:00,69.67,70.34,69.67,69.95,38982.0,61.5501,62.142,61.5501,61.7975,38982.0
2015-10-02 10:30:00,69.95,70.16,69.83,70.16,14517.0,61.7975,61.983,61.6915,61.983,14517.0
2015-10-02 11:00:00,70.19,70.4,70.18,70.28,15483.0,62.0095,62.195,62.0007,62.089,15483.0
2015-10-02 11:30:00,70.35,70.6,70.35,70.59,9241.0,62.1509,62.3717,62.1509,62.3629,9241.0
2015-10-02 12:00:00,70.59,71.01,70.57,70.88,12899.0,62.3629,62.7339,62.3452,62.6191,12899.0
2015-10-02 12:30:00,70.91,71.12,70.88,71.05,14101.0,62.6456,62.8311,62.6191,62.7693,14101.0
2015-10-02 13:00:00,71.05,71.33,71.04,71.15,11513.0,62.7693,63.0166,62.7604,62.8576,11513.0
2015-10-02 13:30:00,71.19,71.3,71.05,71.2,11466.0,62.8929,62.9901,62.7693,62.9018,11466.0
2015-10-02 14:00:00,71.22,71.46,71.2,71.36,12287.0,62.9195,63.1315,62.9018,63.0431,12287.0
2015-10-02 14:30:00,71.4,71.44,71.27,71.31,14925.0,63.0785,63.1138,62.9636,62.999,14925.0
2015-10-02 15:00:00,71.32,71.73,71.3,71.73,21958.0,63.0078,63.37,62.9901,63.37,21958.0
2015-10-02 15:30:00,71.77,72.17,71.75,72.17,67737.0,63.4054,63.7587,63.3877,63.7587,67737.0
2015-10-05 09:30:00,72.78,73.74,72.29,73.43,16616.0,64.2976,65.1458,63.8647,64.8719,16616.0
2015-10-05 10:00:00,73.44,73.99,73.41,73.95,21243.0,64.8807,65.3666,64.8542,65.3313,21243.0
2015-10-05 10:30:00,73.97,74.03,73.75,74.01,28668.0,65.3489,65.402,65.1546,65.3843,28668.0
2015-10-05 11:00:00,74.03,74.45,73.99,74.44,17258.0,65.402,65.773,65.3666,65.7642,17258.0
2015-10-05 11:30:00,74.43,74.48,74.15,74.45,14142.0,65.7553,65.7995,65.508,65.773,14142.0
2015-10-05 12:00:00,74.45,74.49,74.28,74.49,9750.0,65.773,65.8083,65.6228,65.8083,9750.0
2015-10-05 12:30:00,74.5,74.75,74.5,74.52,10961.0,65.8172,66.038,65.8172,65.8348,10961.0
2015-10-05 13:00:00,74.55,74.62,74.48,74.58,9954.0,65.8613,65.9232,65.7995,65.8879,9954.0
2015-10-05 13:30:00,74.54,74.64,74.42,74.63,8639.0,65.8525,65.9409,65.7465,65.932,8639.0
2015-10-05 14:00:00,74.69,74.78,74.6,74.73,10200.0,65.985,66.0645,65.9055,66.0204,10200.0
2015-10-05 14:30:00,74.74,74.89,74.74,74.89,12564.0,66.0292,66.1617,66.0292,66.1617,12564.0
2015-10-05 15:00:00,74.87,74.9,74.73,74.86,16761.0,66.1441,66.1706,66.0204,66.1352,16761.0
2015-10-05 15:30:00,74.87,74.93,74.75,74.75,49834.0,66.1441,66.1971,66.038,66.038,49834.0
2015-10-06 09:30:00,74.65,75.18,74.38,75.03,21833.0,65.9497,66.4179,65.7112,66.2854,21833.0
2015-10-06 10:00:00,75.1,75.12,74.76,74.85,19178.0,66.3472,66.3649,66.0469,66.1264,19178.0
2015-10-06 10:30:00,74.86,75.1,74.82,74.88,10604.0,66.1352,66.3472,66.0999,66.1529,10604.0
2015-10-06 11:00:00,74.87,75.26,74.83,75.26,19938.0,66.1441,66.4886,66.1087,66.4886,19938.0
2015-10-06 11:30:00,75.29,75.32,74.79,74.81,37884.0,66.5151,66.5416,66.0734,66.091,37884.0
2015-10-06 12:00:00,74.82,74.93,74.66,74.71,12945.0,66.0999,66.1971,65.9585,66.0027,12945.0
2015-10-06 12:30:00,74.73,74.87,74.62,74.84,9991.0,66.0204,66.1441,65.9232,66.1175,9991.0
2015-10-06 13:00:00,74.87,75.02,74.81,74.81,9205.0,66.1441,66.2766,66.091,66.091,9205.0
2015-10-06 13:30:00,74.76,74.86,74.68,74.85,17330.0,66.0469,66.1352,65.9762,66.1264,17330.0
2015-10-06 14:00:00,74.81,75.01,74.71,75.01,17302.0,66.091,66.2677,66.0027,66.2677,17302.0
2015-10-06 14:30:00,74.95,74.98,74.64,74.7,11426.0,66.2147,66.2412,65.9409,65.9939,11426.0
2015-10-06 15:00:00,74.67,74.82,74.55,74.82,18152.0,65.9674,66.0999,65.8613,66.0999,18152.0
2015-10-06 15:30:00,74.82,74.88,74.71,74.77,43217.0,66.0999,66.1529,66.0027,66.0557,43217.0
2015-10-07 09:30:00,75.15,76.25,74.78,76.2,28082.0,66.3914,67.3632,66.0645,67.319,28082.0
2015-10-07 10:00:00,76.11,76.25,75.81,76.25,40291.0,67.2395,67.3632,66.9745,67.3632,40291.0
2015-10-07 10:30:00,76.25,76.25,75.18,75.47,30829.0,67.3632,67.3632,66.4179,66.6741,30829.0
2015-10-07 11:00:00,75.49,75.49,75.04,75.34,53724.0,66.6918,66.6918,66.2942,66.5593,53724.0
2015-10-07 11:30:00,75.31,75.92,75.3,75.92,33187.0,66.5328,67.0717,66.5239,67.0717,33187.0
2015-10-07 12:00:00,75.9,76.11,75.85,75.97,32401.0,67.054,67.2395,67.0098,67.1159,32401.0
2015-10-07 12:30:00,75.98,76.29,75.97,76.23,32991.0,67.1247,67.3986,67.1159,67.3455,32991.0
2015-10-07 13:00:00,76.2,76.58,76.2,76.56,21135.0,67.319,67.6548,67.319,67.6371,21135.0
2015-10-07 13:30:00,76.55,76.75,76.55,76.68,20065.0,67.6283,67.8049,67.6283,67.7431,20065.0
2015-10-07 14:00:00,76.61,76.79,76.43,76.51,15386.0,67.6813,67.8403,67.5222,67.5929,15386.0
2015-10-07 14:30:00,76.53,76.62,76.22,76.37,13009.0,67.6106,67.6901,67.3367,67.4692,13009.0
2015-10-07 15:00:00,76.4,76.43,76.21,76.23,16322.0,67.4957,67.5222,67.3279,67.3455,16322.0
2015-10-07 15:30:00,76.22,76.44,76.14,76.44,48403.0,67.3367,67.5311,67.266,67.5311,48403.0
2015-10-08 09:30:00,76.23,76.98,76.23,76.9,29850.0,67.3455,68.0081,67.3455,67.9375,29850.0
2015-10-08 10:00:00,76.89,77.24,76.89,76.99,45974.0,67.9286,68.2378,67.9286,68.017,45974.0
2015-10-08 10:30:00,77.02,77.44,77.02,77.44,18669.0,68.0435,68.4145,68.0435,68.4145,18669.0
2015-10-08 11:00:00,77.48,78.29,77.43,78.23,54061.0,68.4499,69.1655,68.4057,69.1125,54061.0
2015-10-08 11:30:00,78.22,78.4,78.19,78.31,30852.0,69.1036,69.2626,69.0771,69.1831,30852.0
2015-10-08 12:00:00,78.37,78.53,78.2,78.38,28363.0,69.2361,69.3775,69.0859,69.245,28363.0
2015-10-08 12:30:00,78.39,78.42,78.21,78.42,34293.0,69.2538,69.2803,69.0948,69.2803,34293.0
2015-10-08 13:00:00,78.45,78.48,78.19,78.2,15287.0,69.3068,69.3333,69.0771,69.0859,15287.0
2015-10-08 13:30:00,78.18,78.34,77.98,78.29,30212.0,69.0683,69.2096,68.8916,69.1655,30212.0
2015-10-08 14:00:00,78.25,78.75,78.25,78.73,39537.0,69.1301,69.5718,69.1301,69.5542,39537.0
2015-10-08 14:30:00,78.76,79.19,78.76,79.12,32218.0,69.5807,69.9606,69.5807,69.8987,32218.0
2015-10-08 15:00:00,79.06,79.31,79.06,79.16,45478.0,69.8457,70.0666,69.8457,69.9341,45478.0
2015-10-08 15:30:00,79.19,79.36,79.19,79.22,148794.0,69.9606,70.1108,69.9606,69.9871,148794.0
2015-10-09 09:30:00,79.19,79.59,78.86,78.86,120962.0,69.9606,70.3139,69.669,69.669,120962.0
2015-10-09 10:00:00,79.05,79.07,78.39,78.59,72511.0,69.8369,69.8546,69.2538,69.4305,72511.0
2015-10-09 10:30:00,78.55,78.95,78.53,78.94,34522.0,69.3952,69.7485,69.3775,69.7397,34522.0
2015-10-09 11:00:00,79.0,79.0,78.75,78.8,88518.0,69.7927,69.7927,69.5718,69.616,88518.0
2015-10-09 11:30:00,78.81,78.84,78.5,78.63,51424.0,69.6249,69.6514,69.351,69.4658,51424.0
2015-10-09 12:00:00,78.62,78.73,78.37,78.54,42913.0,69.457,69.5542,69.2361,69.3863,42913.0
2015-10-09 12:30:00,78.52,78.58,78.39,78.49,21456.0,69.3687,69.4217,69.2538,69.3421,21456.0
2015-10-09 13:00:00,78.47,78.52,78.27,78.34,21262.0,69.3245,69.3687,69.1478,69.2096,21262.0
2015-10-09 13:30:00,78.31,78.42,78.14,78.4,44985.0,69.1831,69.2803,69.0329,69.2626,44985.0
2015-10-09 14:00:00,78.4,78.44,78.14,78.22,48764.0,69.2626,69.298,69.0329,69.1036,48764.0
2015-10-09 14:30:00,78.21,78.37,78.17,78.34,37482.0,69.0948,69.2361,69.0594,69.2096,37482.0
2015-10-09 15:00:00,78.36,78.36,77.99,78.01,72461.0,69.2273,69.2273,68.9004,68.9181,72461.0
2015-10-09 15:30:00,78.01,78.07,77.7,77.76,178110.0,68.9181,68.9711,68.6442,68.6972,178110.0
2015-10-12 09:30:00,77.9,77.9,77.27,77.41,58147.0,68.8209,68.8209,68.2643,68.388,58147.0
2015-10-12 10:00:00,77.38,77.51,76.67,76.91,64566.0,68.3615,68.4764,67.7343,67.9463,64566.0
2015-10-12 10:30:00,76.91,77.18,76.72,76.73,47896.0,67.9463,68.1848,67.7784,67.7873,47896.0
2015-10-12 11:00:00,76.73,76.9,76.64,76.79,20500.0,67.7873,67.9375,67.7078,67.8403,20500.0
2015-10-12 11:30:00,76.78,76.9,76.57,76.64,24336.0,67.8314,67.9375,67.6459,67.7078,24336.0
2015-10-12 12:00:00,76.63,76.66,76.43,76.55,17176.0,67.6989,67.7254,67.5222,67.6283,17176.0
2015-10-12 12:30:00,76.57,76.74,76.52,76.71,15100.0,67.6459,67.7961,67.6017,67.7696,15100.0
2015-10-12 13:00:00,76.71,76.93,76.64,76.87,13780.0,67.7696,67.964,67.7078,67.911,13780.0
2015-10-12 13:30:00,76.86,76.92,76.68,76.71,20615.0,67.9021,67.9551,67.7431,67.7696,20615.0
2015-10-12 14:00:00,76.71,76.76,76.38,76.42,27963.0,67.7696,67.8138,67.4781,67.5134,27963.0
2015-10-12 14:30:00,76.41,76.5,76.38,76.47,27357.0,67.5046,67.5841,67.4781,67.5576,27357.0
2015-10-12 15:00:00,76.47,76.48,76.32,76.38,81829.0,67.5576,67.5664,67.4251,67.4781,81829.0
2015-10-12 15:30:00,76.39,76.54,76.24,76.34,161977.0,67.4869,67.6194,67.3544,67.4427,161977.0
2015-10-13 09:30:00,75.76,76.44,75.72,76.35,22786.0,66.9303,67.5311,66.895,67.4516,22786.0
2015-10-13 10:00:00,76.47,76.75,76.38,76.46,44762.0,67.5576,67.8049,67.4781,67.5487,44762.0
2015-10-13 10:30:00,76.48,76.54,76.22,76.52,28450.0,67.5664,67.6194,67.3367,67.6017,28450.0
2015-10-13 11:00:00,76.5,76.62,76.29,76.33,33562.0,67.5841,67.6901,67.3986,67.4339,33562.0
2015-10-13 11:30:00,76.34,76.63,76.34,76.59,17100.0,67.4427,67.6989,67.4427,67.6636,17100.0
2015-10-13 12:00:00,76.57,76.69,76.54,76.63,11226.0,67.6459,67.7519,67.6194,67.6989,11226.0
2015-10-13 12:30:00,76.66,76.68,76.24,76.26,16680.0,67.7254,67.7431,67.3544,67.3721,16680.0
2015-10-13 13:00:00,76.26,76.27,76.1,76.25,23904.0,67.3721,67.3809,67.2307,67.3632,23904.0
2015-10-13 13:30:00,76.26,76.28,76.09,76.11,19501.0,67.3721,67.3897,67.2219,67.2395,19501.0
2015-10-13 14:00:00,76.11,76.17,75.97,76.0,22880.0,67.2395,67.2925,67.1159,67.1424,22880.0
2015-10-13 14:30:00,75.99,76.2,75.95,76.2,26318.0,67.1335,67.319,67.0982,67.319,26318.0
2015-10-13 15:00:00,76.16,76.24,76.13,76.24,47165.0,67.2837,67.3544,67.2572,67.3544,47165.0
2015-10-13 15:30:00,76.23,76.29,76.02,76.06,87144.0,67.3455,67.3986,67.16,67.1954,87144.0
2015-10-14 09:30:00,75.35,75.9,74.86,75.68,19688.0,66.8529,67.3409,66.4182,67.1457,19688.0
2015-10-14 10:00:00,75.77,75.83,75.29,75.36,24211.0,67.2255,67.2788,66.7997,66.8618,24211.0
2015-10-14 10:30:00,75.34,75.36,74.84,74.92,16551.0,66.844,66.8618,66.4004,66.4714,16551.0
2015-10-14 11:00:00,74.9,75.02,74.69,74.86,17077.0,66.4536,66.5601,66.2673,66.4182,17077.0
2015-10-14 11:30:00,74.82,74.93,74.71,74.86,17165.0,66.3827,66.4803,66.2851,66.4182,17165.0
2015-10-14 12:00:00,74.89,74.89,74.63,74.79,21476.0,66.4448,66.4448,66.2141,66.356,21476.0
2015-10-14 12:30:00,74.74,75.06,74.74,74.98,14503.0,66.3117,66.5956,66.3117,66.5246,14503.0
2015-10-14 13:00:00,74.98,75.24,74.96,75.09,13900.0,66.5246,66.7553,66.5069,66.6222,13900.0
2015-10-14 13:30:00,75.05,75.1,74.8,74.84,30821.0,66.5867,66.6311,66.3649,66.4004,30821.0
2015-10-14 14:00:00,74.84,74.92,74.58,74.58,19883.0,66.4004,66.4714,66.1697,66.1697,19883.0
2015-10-14 14:30:00,74.55,74.65,74.5,74.63,16947.0,66.1431,66.2318,66.0987,66.2141,16947.0
2015-10-14 15:00:00,74.64,74.87,74.64,74.78,19981.0,66.223,66.427,66.223,66.3472,19981.0
2015-10-14 15:30:00,74.78,74.91,74.76,74.79,66839.0,66.3472,66.4625,66.3294,66.356,66839.0
2015-10-15 09:30:00,75.15,75.15,74.2,74.78,13642.0,66.6754,66.6754,65.8326,66.3472,13642.0
2015-10-15 10:00:00,74.82,75.02,74.79,74.98,14869.0,66.3827,66.5601,66.356,66.5246,14869.0
2015-10-15 10:30:00,74.94,74.98,74.68,74.73,21425.0,66.4891,66.5246,66.2584,66.3028,21425.0
2015-10-15 11:00:00,74.69,74.77,74.42,74.5,19860.0,66.2673,66.3383,66.0278,66.0987,19860.0
2015-10-15 11:30:00,74.48,74.48,73.83,73.87,10179.0,66.081,66.081,65.5043,65.5398,10179.0
2015-10-15 12:00:00,73.9,74.18,73.9,74.15,15944.0,65.5664,65.8148,65.5664,65.7882,15944.0
2015-10-15 12:30:00,74.15,74.33,74.1,74.31,6041.0,65.7882,65.9479,65.7439,65.9302,6041.0
2015-10-15 13:00:00,74.33,74.54,74.31,74.53,10546.0,65.9479,66.1342,65.9302,66.1254,10546.0
2015-10-15 13:30:00,74.53,74.65,74.49,74.64,12651.0,66.1254,66.2318,66.0899,66.223,12651.0
2015-10-15 14:00:00,74.68,74.87,74.65,74.83,20523.0,66.2584,66.427,66.2318,66.3915,20523.0
2015-10-15 14:30:00,74.86,75.14,74.83,74.94,34140.0,66.4182,66.6666,66.3915,66.4891,34140.0
2015-10-15 15:00:00,74.94,75.03,74.86,74.99,27883.0,66.4891,66.569,66.4182,66.5335,27883.0
2015-10-15 15:30:00,74.98,75.02,74.81,74.85,87707.0,66.5246,66.5601,66.3738,66.4093,87707.0
2015-10-16 09:30:00,75.02,75.02,73.46,74.21,28040.0,66.5601,66.5601,65.176,65.8414,28040.0
2015-10-16 10:00:00,74.2,74.25,73.7,73.88,47268.0,65.8326,65.8769,65.389,65.5487,47268.0
2015-10-16 10:30:00,73.88,74.11,73.8,73.83,20918.0,65.5487,65.7527,65.4777,65.5043,20918.0
2015-10-16 11:00:00,73.85,74.31,73.85,74.31,30008.0,65.522,65.9302,65.522,65.9302,30008.0
2015-10-16 11:30:00,74.31,74.76,74.25,74.76,10805.0,65.9302,66.3294,65.8769,66.3294,10805.0
2015-10-16 12:00:00,74.71,74.72,74.42,74.53,16303.0,66.2851,66.2939,66.0278,66.1254,16303.0
2015-10-16 12:30:00,74.51,74.52,74.26,74.41,27070.0,66.1076,66.1165,65.8858,66.0189,27070.0
2015-10-16 13:00:00,74.44,74.64,74.4,74.55,24301.0,66.0455,66.223,66.01,66.1431,24301.0
2015-10-16 13:30:00,74.58,74.64,74.37,74.43,32681.0,66.1697,66.223,65.9834,66.0366,32681.0
2015-10-16 14:00:00,74.43,74.58,74.4,74.51,29850.0,66.0366,66.1697,66.01,66.1076,29850.0
2015-10-16 14:30:00,74.51,74.86,74.47,74.81,39840.0,66.1076,66.4182,66.0721,66.3738,39840.0
2015-10-16 15:00:00,74.8,75.04,74.67,74.97,62624.0,66.3649,66.5779,66.2496,66.5157,62624.0
2015-10-16 15:30:00,74.97,75.06,74.9,74.97,106498.0,66.5157,66.5956,66.4536,66.5157,106498.0
2015-10-19 09:30:00,74.35,75.51,74.12,75.2,28448.0,65.9657,66.9949,65.7616,66.7198,28448.0
2015-10-19 10:00:00,75.31,75.46,75.09,75.42,25144.0,66.8174,66.9505,66.6222,66.915,25144.0
2015-10-19 10:30:00,75.39,75.39,75.02,75.04,17020.0,66.8884,66.8884,66.5601,66.5779,17020.0
2015-10-19 11:00:00,75.02,75.2,74.97,75.13,27667.0,66.5601,66.7198,66.5157,66.6577,27667.0
2015-10-19 11:30:00,75.15,75.61,75.14,75.45,51259.0,66.6754,67.0836,66.6666,66.9416,51259.0
2015-10-19 12:00:00,75.43,75.5,75.07,75.16,18998.0,66.9239,66.986,66.6045,66.6843,18998.0
2015-10-19 12:30:00,75.18,75.28,75.03,75.03,20240.0,66.7021,66.7908,66.569,66.569,20240.0
2015-10-19 13:00:00,75.03,75.04,74.8,74.8,23459.0,66.569,66.5779,66.3649,66.3649,23459.0
2015-10-19 13:30:00,74.8,74.88,74.71,74.84,46265.0,66.3649,66.4359,66.2851,66.4004,46265.0
2015-10-19 14:00:00,74.87,74.88,74.67,74.88,21682.0,66.427,66.4359,66.2496,66.4359,21682.0
2015-10-19 14:30:00,74.91,75.04,74.84,75.04,60861.0,66.4625,66.5779,66.4004,66.5779,60861.0
2015-10-19 15:00:00,75.03,75.04,74.77,74.93,49148.0,66.569,66.5779,66.3383,66.4803,49148.0
2015-10-19 15:30:00,74.94,74.97,74.77,74.85,114554.0,66.4891,66.5157,66.3383,66.4093,114554.0
2015-10-20 09:30:00,73.5,75.02,72.73,74.69,137957.0,65.2115,66.5601,64.5283,66.2673,137957.0
2015-10-20 10:00:00,74.67,75.77,74.63,74.69,104068.0,66.2496,67.2255,66.2141,66.2673,104068.0
2015-10-20 10:30:00,74.69,75.09,74.61,74.93,102060.0,66.2673,66.6222,66.1963,66.4803,102060.0
2015-10-20 11:00:00,74.96,75.0,74.27,74.31,55977.0,66.5069,66.5424,65.8947,65.9302,55977.0
2015-10-20 11:30:00,74.27,74.48,74.21,74.39,53647.0,65.8947,66.081,65.8414,66.0012,53647.0
2015-10-20 12:00:00,74.4,74.4,74.22,74.27,61258.0,66.01,66.01,65.8503,65.8947,61258.0
2015-10-20 12:30:00,74.29,74.47,74.19,74.34,42292.0,65.9124,66.0721,65.8237,65.9568,42292.0
2015-10-20 13:00:00,74.36,74.4,74.3,74.37,28285.0,65.9745,66.01,65.9213,65.9834,28285.0
2015-10-20 13:30:00,74.36,74.44,74.28,74.44,29051.0,65.9745,66.0455,65.9036,66.0455,29051.0
2015-10-20 14:00:00,74.47,74.8,74.45,74.69,22187.0,66.0721,66.3649,66.0544,66.2673,22187.0
2015-10-20 14:30:00,74.72,75.06,74.64,75.03,28316.0,66.2939,66.5956,66.223,66.569,28316.0
2015-10-20 15:00:00,75.06,75.22,75.01,75.06,56740.0,66.5956,66.7376,66.5512,66.5956,56740.0
2015-10-20 15:30:00,75.09,75.25,74.88,74.89,118017.0,66.6222,66.7642,66.4359,66.4448,118017.0
2015-10-21 09:30:00,74.97,75.15,74.31,74.77,25400.0,66.5157,66.6754,65.9302,66.3383,25400.0
2015-10-21 10:00:00,74.77,75.15,74.7,74.95,27763.0,66.3383,66.6754,66.2762,66.498,27763.0
2015-10-21 10:30:00,74.88,75.18,74.75,75.14,22921.0,66.4359,66.7021,66.3206,66.6666,22921.0
2015-10-21 11:00:00,75.14,75.59,75.12,75.59,22056.0,66.6666,67.0658,66.6488,67.0658,22056.0
2015-10-21 11:30:00,75.57,75.99,75.57,75.96,34975.0,67.0481,67.4207,67.0481,67.3941,34975.0
2015-10-21 12:00:00,76.0,76.3,76.0,76.15,24498.0,67.4296,67.6958,67.4296,67.5627,24498.0
2015-10-21 12:30:00,76.13,76.37,76.12,76.36,14932.0,67.5449,67.7579,67.5361,67.749,14932.0
2015-10-21 13:00:00,76.35,76.35,75.56,75.56,22179.0,67.7401,67.7401,67.0392,67.0392,22179.0
2015-10-21 13:30:00,75.55,75.59,75.29,75.31,16414.0,67.0303,67.0658,66.7997,66.8174,16414.0
2015-10-21 14:00:00,75.28,75.28,74.81,74.83,24670.0,66.7908,66.7908,66.3738,66.3915,24670.0
2015-10-21 14:30:00,74.83,75.16,74.83,75.09,28901.0,66.3915,66.6843,66.3915,66.6222,28901.0
2015-10-21 15:00:00,75.11,75.28,74.95,74.98,37057.0,66.64,66.7908,66.498,66.5246,37057.0
2015-10-21 15:30:00,74.98,74.98,74.65,74.78,85179.0,66.5246,66.5246,66.2318,66.3472,85179.0
2015-10-22 09:30:00,75.25,75.81,75.05,75.81,26958.0,66.7642,67.261,66.5867,67.261,26958.0
2015-10-22 10:00:00,75.8,76.23,75.59,76.09,40167.0,67.2521,67.6337,67.0658,67.5094,40167.0
2015-10-22 10:30:00,76.09,76.13,75.69,75.92,40372.0,67.5094,67.5449,67.1546,67.3586,40372.0
2015-10-22 11:00:00,75.92,76.31,75.87,76.25,56996.0,67.3586,67.7046,67.3143,67.6514,56996.0
2015-10-22 11:30:00,76.32,76.46,76.25,76.37,35117.0,67.7135,67.8377,67.6514,67.7579,35117.0
2015-10-22 12:00:00,76.38,76.45,76.26,76.42,50410.0,67.7667,67.8288,67.6603,67.8022,50410.0
2015-10-22 12:30:00,76.53,76.55,76.36,76.37,23352.0,67.8998,67.9176,67.749,67.7579,23352.0
2015-10-22 13:00:00,76.33,76.39,76.1,76.1,26572.0,67.7224,67.7756,67.5183,67.5183,26572.0
2015-10-22 13:30:00,76.06,76.09,75.55,75.55,33158.0,67.4828,67.5094,67.0303,67.0303,33158.0
2015-10-22 14:00:00,75.54,75.68,75.33,75.67,26597.0,67.0215,67.1457,66.8351,67.1368,26597.0
2015-10-22 14:30:00,75.66,75.96,75.64,75.95,26368.0,67.1279,67.3941,67.1102,67.3852,26368.0
2015-10-22 15:00:00,75.97,76.16,75.87,76.16,38159.0,67.403,67.5716,67.3143,67.5716,38159.0
2015-10-22 15:30:00,76.17,76.3,76.05,76.22,121288.0,67.5804,67.6958,67.474,67.6248,121288.0
2015-10-23 09:30:00,76.87,76.87,76.28,76.66,22542.0,68.2015,68.2015,67.678,68.0152,22542.0
2015-10-23 10:00:00,76.66,76.73,76.45,76.59,29920.0,68.0152,68.0773,67.8288,67.9531,29920.0
2015-10-23 10:30:00,76.61,76.84,76.5,76.64,17546.0,67.9708,68.1749,67.8732,67.9974,17546.0
2015-10-23 11:00:00,76.69,76.81,76.58,76.59,37312.0,68.0418,68.1483,67.9442,67.9531,37312.0
2015-10-23 11:30:00,76.6,76.63,76.17,76.22,11900.0,67.9619,67.9886,67.5804,67.6248,11900.0
2015-10-23 12:00:00,76.23,76.51,76.07,76.51,17113.0,67.6337,67.8821,67.4917,67.8821,17113.0
2015-10-23 12:30:00,76.53,76.53,76.03,76.29,12953.0,67.8998,67.8998,67.4562,67.6869,12953.0
2015-10-23 13:00:00,76.25,76.41,75.93,76.41,13303.0,67.6514,67.7934,67.3675,67.7934,13303.0
2015-10-23 13:30:00,76.42,76.5,76.16,76.16,19234.0,67.8022,67.8732,67.5716,67.5716,19234.0
2015-10-23 14:00:00,76.16,76.54,76.16,76.54,19653.0,67.5716,67.9087,67.5716,67.9087,19653.0
2015-10-23 14:30:00,76.58,76.8,76.57,76.71,28814.0,67.9442,68.1394,67.9353,68.0595,28814.0
2015-10-23 15:00:00,76.71,76.78,76.65,76.65,51147.0,68.0595,68.1216,68.0063,68.0063,51147.0
2015-10-23 15:30:00,76.66,76.81,76.6,76.62,171952.0,68.0152,68.1483,67.9619,67.9797,171952.0
2015-10-26 09:30:00,76.66,77.35,76.13,76.96,29710.0,68.0152,68.6274,67.5449,68.2813,29710.0
2015-10-26 10:00:00,76.98,77.03,76.79,76.84,57515.0,68.2991,68.3434,68.1305,68.1749,57515.0
2015-10-26 10:30:00,76.89,76.95,76.7,76.83,30509.0,68.2192,68.2725,68.0507,68.166,30509.0
2015-10-26 11:00:00,76.84,76.96,76.83,76.88,28890.0,68.1749,68.2813,68.166,68.2104,28890.0
2015-10-26 11:30:00,76.87,76.94,76.85,76.88,62176.0,68.2015,68.2636,68.1837,68.2104,62176.0
2015-10-26 12:00:00,76.88,76.93,76.7,76.77,52098.0,68.2104,68.2547,68.0507,68.1128,52098.0
2015-10-26 12:30:00,76.77,76.8,76.66,76.66,49469.0,68.1128,68.1394,68.0152,68.0152,49469.0
2015-10-26 13:00:00,76.68,76.71,76.66,76.7,32271.0,68.0329,68.0595,68.0152,68.0507,32271.0
2015-10-26 13:30:00,76.71,76.72,76.65,76.7,34993.0,68.0595,68.0684,68.0063,68.0507,34993.0
2015-10-26 14:00:00,76.7,76.77,76.57,76.76,17860.0,68.0507,68.1128,67.9353,68.1039,17860.0
2015-10-26 14:30:00,76.73,77.01,76.73,77.01,27190.0,68.0773,68.3257,68.0773,68.3257,27190.0
2015-10-26 15:00:00,77.01,77.01,76.91,76.91,32203.0,68.3257,68.3257,68.237,68.237,32203.0
2015-10-26 15:30:00,76.91,76.93,76.76,76.8,183592.0,68.237,68.2547,68.1039,68.1394,183592.0
2015-10-27 09:30:00,76.31,76.56,75.98,76.35,92113.0,67.7046,67.9264,67.4118,67.7401,92113.0
2015-10-27 10:00:00,76.38,76.38,75.8,76.01,34892.0,67.7667,67.7667,67.2521,67.4385,34892.0
2015-10-27 10:30:00,76.03,76.25,75.82,76.19,17838.0,67.4562,67.6514,67.2699,67.5982,17838.0
2015-10-27 11:00:00,76.18,76.3,75.99,76.11,51296.0,67.5893,67.6958,67.4207,67.5272,51296.0
2015-10-27 11:30:00,76.16,76.32,76.08,76.12,14061.0,67.5716,67.7135,67.5006,67.5361,14061.0
2015-10-27 12:00:00,76.09,76.46,76.09,76.41,7547.0,67.5094,67.8377,67.5094,67.7934,7547.0
2015-10-27 12:30:00,76.45,76.51,76.02,76.02,9582.0,67.8288,67.8821,67.4473,67.4473,9582.0
2015-10-27 13:00:00,76.0,76.02,75.67,76.0,32970.0,67.4296,67.4473,67.1368,67.4296,32970.0
2015-10-27 13:30:00,76.1,76.11,75.89,76.0,17067.0,67.5183,67.5272,67.332,67.4296,17067.0
2015-10-27 14:00:00,75.99,76.22,75.99,76.22,17660.0,67.4207,67.6248,67.4207,67.6248,17660.0
2015-10-27 14:30:00,76.22,76.22,76.04,76.09,35032.0,67.6248,67.6248,67.4651,67.5094,35032.0
2015-10-27 15:00:00,76.09,76.27,76.09,76.24,49822.0,67.5094,67.6691,67.5094,67.6425,49822.0
2015-10-27 15:30:00,76.24,76.4,76.15,76.36,159903.0,67.6425,67.7845,67.5627,67.749,159903.0
2015-10-28 09:30:00,76.56,77.19,76.49,77.08,16218.0,67.9264,68.4854,67.8643,68.3878,16218.0
2015-10-28 10:00:00,77.06,77.49,76.8,76.8,33530.0,68.3701,68.7516,68.1394,68.1394,33530.0
2015-10-28 10:30:00,76.8,77.21,76.65,76.96,50466.0,68.1394,68.5031,68.0063,68.2813,50466.0
2015-10-28 11:00:00,76.95,77.05,76.75,77.04,29602.0,68.2725,68.3612,68.095,68.3523,29602.0
2015-10-28 11:30:00,77.12,77.2,76.69,76.83,22338.0,68.4233,68.4943,68.0418,68.166,22338.0
2015-10-28 12:00:00,76.84,76.95,76.59,76.64,23955.0,68.1749,68.2725,67.9531,67.9974,23955.0
2015-10-28 12:30:00,76.64,76.69,76.2,76.21,29833.0,67.9974,68.0418,67.607,67.6159,29833.0
2015-10-28 13:00:00,76.21,76.4,76.16,76.25,22037.0,67.6159,67.7845,67.5716,67.6514,22037.0
2015-10-28 13:30:00,76.27,76.7,76.18,76.7,26217.0,67.6691,68.0507,67.5893,68.0507,26217.0
2015-10-28 14:00:00,76.67,76.7,75.94,76.28,77537.0,68.024,68.0507,67.3764,67.678,77537.0
2015-10-28 14:30:00,76.27,76.59,76.13,76.32,50598.0,67.6691,67.9531,67.5449,67.7135,50598.0
2015-10-28 15:00:00,76.31,76.65,76.27,76.55,69900.0,67.7046,68.0063,67.6691,67.9176,69900.0
2015-10-28 15:30:00,76.55,76.85,76.55,76.78,211410.0,67.9176,68.1837,67.9176,68.1216,211410.0
2015-10-29 09:30:00,76.87,77.37,76.82,77.0,41875.0,68.2015,68.6451,68.1571,68.3168,41875.0
2015-10-29 10:00:00,76.94,77.15,76.81,76.93,32360.0,68.2636,68.4499,68.1483,68.2547,32360.0
2015-10-29 10:30:00,76.9,76.96,76.41,76.51,32229.0,68.2281,68.2813,67.7934,67.8821,32229.0
2015-10-29 11:00:00,76.51,77.1,76.4,77.03,13448.0,67.8821,68.4055,67.7845,68.3434,13448.0
2015-10-29 11:30:00,77.1,77.15,76.82,76.88,8645.0,68.4055,68.4499,68.1571,68.2104,8645.0
2015-10-29 12:00:00,76.9,76.93,76.72,76.85,30106.0,68.2281,68.2547,68.0684,68.1837,30106.0
2015-10-29 12:30:00,76.84,76.89,76.72,76.86,15894.0,68.1749,68.2192,68.0684,68.1926,15894.0
2015-10-29 13:00:00,76.83,77.03,76.83,76.92,23171.0,68.166,68.3434,68.166,68.2458,23171.0
2015-10-29 13:30:00,76.91,76.95,76.7,76.8,33440.0,68.237,68.2725,68.0507,68.1394,33440.0
2015-10-29 14:00:00,76.76,76.95,76.75,76.84,16180.0,68.1039,68.2725,68.095,68.1749,16180.0
2015-10-29 14:30:00,76.86,76.87,76.61,76.74,34291.0,68.1926,68.2015,67.9708,68.0861,34291.0
2015-10-29 15:00:00,76.72,76.86,76.6,76.74,52126.0,68.0684,68.1926,67.9619,68.0861,52126.0
2015-10-29 15:30:00,76.75,76.78,76.56,76.6,165860.0,68.095,68.1216,67.9264,67.9619,165860.0
2015-10-30 09:30:00,76.91,77.18,76.47,77.02,25416.0,68.237,68.4765,67.8466,68.3346,25416.0
2015-10-30 10:00:00,77.05,77.24,76.91,77.05,20101.0,68.3612,68.5298,68.237,68.3612,20101.0
2015-10-30 10:30:00,77.1,77.17,76.92,77.01,38372.0,68.4055,68.4677,68.2458,68.3257,38372.0
2015-10-30 11:00:00,77.05,77.05,76.57,76.87,15469.0,68.3612,68.3612,67.9353,68.2015,15469.0
2015-10-30 11:30:00,76.94,77.06,76.83,76.97,15441.0,68.2636,68.3701,68.166,68.2902,15441.0
2015-10-30 12:00:00,76.96,77.05,76.96,76.97,14977.0,68.2813,68.3612,68.2813,68.2902,14977.0
2015-10-30 12:30:00,76.99,77.25,76.96,77.18,15025.0,68.308,68.5386,68.2813,68.4765,15025.0
2015-10-30 13:00:00,77.19,77.22,77.11,77.13,25750.0,68.4854,68.512,68.4144,68.4322,25750.0
2015-10-30 13:30:00,77.11,77.23,77.01,77.07,11019.0,68.4144,68.5209,68.3257,68.3789,11019.0
2015-10-30 14:00:00,77.06,77.1,76.8,76.82,18960.0,68.3701,68.4055,68.1394,68.1571,18960.0
2015-10-30 14:30:00,76.85,76.85,76.6,76.69,40694.0,68.1837,68.1837,67.9619,68.0418,40694.0
2015-10-30 15:00:00,76.69,76.83,76.54,76.62,61954.0,68.0418,68.166,67.9087,67.9797,61954.0
2015-10-30 15:30:00,76.62,76.9,76.56,76.75,178295.0,67.9797,68.2281,67.9264,68.095,178295.0
2015-11-02 09:30:00,76.74,77.03,76.7,76.73,12067.0,68.0861,68.3434,68.0507,68.0773,12067.0
2015-11-02 10:00:00,76.64,76.98,76.57,76.95,26591.0,67.9974,68.2991,67.9353,68.2725,26591.0
2015-11-02 10:30:00,76.96,76.96,76.79,76.84,25669.0,68.2813,68.2813,68.1305,68.1749,25669.0
2015-11-02 11:00:00,76.83,77.14,76.81,77.14,21131.0,68.166,68.441,68.1483,68.441,21131.0
2015-11-02 11:30:00,77.15,77.23,76.83,76.84,21106.0,68.4499,68.5209,68.166,68.1749,21106.0
2015-11-02 12:00:00,76.84,77.15,76.82,77.11,20441.0,68.1749,68.4499,68.1571,68.4144,20441.0
2015-11-02 12:30:00,77.06,77.22,77.03,77.21,15450.0,68.3701,68.512,68.3434,68.5031,15450.0
2015-11-02 13:00:00,77.27,77.42,77.17,77.32,20180.0,68.5564,68.6895,68.4677,68.6007,20180.0
2015-11-02 13:30:00,77.38,77.51,77.36,77.45,16993.0,68.654,68.7693,68.6362,68.7161,16993.0
2015-11-02 14:00:00,77.47,77.71,77.46,77.67,28700.0,68.7338,68.9468,68.725,68.9113,28700.0
2015-11-02 14:30:00,77.63,77.87,77.58,77.83,61849.0,68.8758,69.0887,68.8314,69.0532,61849.0
2015-11-02 15:00:00,77.84,77.88,77.49,77.57,64133.0,69.0621,69.0976,68.7516,68.8225,64133.0
2015-11-02 15:30:00,77.56,77.57,77.2,77.25,161398.0,68.8137,68.8225,68.4943,68.5386,161398.0
2015-11-03 09:30:00,77.1,77.46,76.58,76.94,21557.0,68.4055,68.725,67.9442,68.2636,21557.0
2015-11-03 10:00:00,76.98,77.28,76.98,77.19,32905.0,68.2991,68.5653,68.2991,68.4854,32905.0
2015-11-03 10:30:00,77.21,77.21,76.89,76.92,22093.0,68.5031,68.5031,68.2192,68.2458,22093.0
2015-11-03 11:00:00,76.87,77.2,76.82,77.02,20628.0,68.2015,68.4943,68.1571,68.3346,20628.0
2015-11-03 11:30:00,77.11,77.62,77.09,77.41,29079.0,68.4144,68.8669,68.3967,68.6806,29079.0
2015-11-03 12:00:00,77.38,77.4,77.08,77.3,28036.0,68.654,68.6717,68.3878,68.583,28036.0
2015-11-03 12:30:00,77.3,77.39,77.21,77.24,23346.0,68.583,68.6628,68.5031,68.5298,23346.0
2015-11-03 13:00:00,77.22,77.41,77.21,77.4,25759.0,68.512,68.6806,68.5031,68.6717,25759.0
2015-11-03 13:30:00,77.44,77.62,77.44,77.51,23180.0,68.7072,68.8669,68.7072,68.7693,23180.0
2015-11-03 14:00:00,77.51,77.55,77.42,77.55,48457.0,68.7693,68.8048,68.6895,68.8048,48457.0
2015-11-03 14:30:00,77.52,77.56,77.48,77.53,49176.0,68.7782,68.8137,68.7427,68.7871,49176.0
2015-11-03 15:00:00,77.5,77.56,77.46,77.5,41526.0,68.7604,68.8137,68.725,68.7604,41526.0
2015-11-03 15:30:00,77.53,77.53,77.38,77.42,102129.0,68.7871,68.7871,68.654,68.6895,102129.0
2015-11-04 09:30:00,77.53,77.88,77.39,77.56,77386.0,68.7871,69.0976,68.6628,68.8137,77386.0
2015-11-04 10:00:00,77.61,77.82,77.47,77.56,48114.0,68.858,69.0444,68.7338,68.8137,48114.0
2015-11-04 10:30:00,77.56,77.64,77.36,77.53,34816.0,68.8137,68.8847,68.6362,68.7871,34816.0
2015-11-04 11:00:00,77.51,77.51,77.17,77.26,38574.0,68.7693,68.7693,68.4677,68.5475,38574.0
2015-11-04 11:30:00,77.25,77.3,77.05,77.2,12951.0,68.5386,68.583,68.3612,68.4943,12951.0
2015-11-04 12:00:00,77.2,77.3,77.19,77.24,24402.0,68.4943,68.583,68.4854,68.5298,24402.0
2015-11-04 12:30:00,77.26,77.3,77.17,77.29,16172.0,68.5475,68.583,68.4677,68.5741,16172.0
2015-11-04 13:00:00,77.28,77.29,77.09,77.17,9301.0,68.5653,68.5741,68.3967,68.4677,9301.0
2015-11-04 13:30:00,77.17,77.3,77.17,77.28,17033.0,68.4677,68.583,68.4677,68.5653,17033.0
2015-11-04 14:00:00,77.27,77.3,77.21,77.21,17315.0,68.5564,68.583,68.5031,68.5031,17315.0
2015-11-04 14:30:00,77.25,77.33,77.23,77.3,20662.0,68.5386,68.6096,68.5209,68.583,20662.0
2015-11-04 15:00:00,77.3,77.3,77.17,77.23,30615.0,68.583,68.583,68.4677,68.5209,30615.0
2015-11-04 15:30:00,77.23,77.25,77.1,77.16,47762.0,68.5209,68.5386,68.4055,68.4588,47762.0
2015-11-05 09:30:00,77.34,77.74,77.3,77.44,34779.0,68.6185,68.9734,68.583,68.7072,34779.0
2015-11-05 10:00:00,77.5,77.5,76.96,76.98,33936.0,68.7604,68.7604,68.2813,68.2991,33936.0
2015-11-05 10:30:00,76.98,77.45,76.96,77.41,56445.0,68.2991,68.7161,68.2813,68.6806,56445.0
2015-11-05 11:00:00,77.44,77.5,77.27,77.28,23868.0,68.7072,68.7604,68.5564,68.5653,23868.0
2015-11-05 11:30:00,77.31,77.51,77.27,77.45,13887.0,68.5919,68.7693,68.5564,68.7161,13887.0
2015-11-05 12:00:00,77.49,77.67,77.4,77.53,24323.0,68.7516,68.9113,68.6717,68.7871,24323.0
2015-11-05 12:30:00,77.49,77.79,77.47,77.73,13500.0,68.7516,69.0177,68.7338,68.9645,13500.0
2015-11-05 13:00:00,77.75,77.91,77.62,77.71,19061.0,68.9822,69.1242,68.8669,68.9468,19061.0
2015-11-05 13:30:00,77.69,77.89,77.67,77.84,24576.0,68.929,69.1065,68.9113,69.0621,24576.0
2015-11-05 14:00:00,77.86,77.89,77.63,77.64,23732.0,69.0798,69.1065,68.8758,68.8847,23732.0
2015-11-05 14:30:00,77.64,77.78,77.59,77.78,38509.0,68.8847,69.0089,68.8403,69.0089,38509.0
2015-11-05 15:00:00,77.76,77.91,77.73,77.82,81052.0,68.9911,69.1242,68.9645,69.0444,81052.0
2015-11-05 15:30:00,77.82,77.84,77.51,77.56,161523.0,69.0444,69.0621,68.7693,68.8137,161523.0
2015-11-06 09:30:00,77.47,77.99,76.85,76.9,14712.0,68.7338,69.1952,68.1837,68.2281,14712.0
2015-11-06 10:00:00,76.88,77.02,76.78,76.97,43999.0,68.2104,68.3346,68.1216,68.2902,43999.0
2015-11-06 10:30:00,77.0,77.14,76.92,77.14,21900.0,68.3168,68.441,68.2458,68.441,21900.0
2015-11-06 11:00:00,77.16,77.17,76.96,77.02,42162.0,68.4588,68.4677,68.2813,68.3346,42162.0
2015-11-06 11:30:00,77.04,77.36,77.04,77.3,22168.0,68.3523,68.6362,68.3523,68.583,22168.0
2015-11-06 12:00:00,77.33,77.34,77.2,77.27,25904.0,68.6096,68.6185,68.4943,68.5564,25904.0
2015-11-06 12:30:00,77.27,77.27,77.14,77.2,16998.0,68.5564,68.5564,68.441,68.4943,16998.0
2015-11-06 13:00:00,77.19,77.32,77.18,77.29,18290.0,68.4854,68.6007,68.4765,68.5741,18290.0
2015-11-06 13:30:00,77.3,77.3,77.15,77.18,15585.0,68.583,68.583,68.4499,68.4765,15585.0
2015-11-06 14:00:00,77.21,77.32,77.17,77.25,23569.0,68.5031,68.6007,68.4677,68.5386,23569.0
2015-11-06 14:30:00,77.27,77.31,77.15,77.27,30765.0,68.5564,68.5919,68.4499,68.5564,30765.0
2015-11-06 15:00:00,77.28,77.4,77.25,77.28,41522.0,68.5653,68.6717,68.5386,68.5653,41522.0
2015-11-06 15:30:00,77.26,77.3,77.18,77.28,93535.0,68.5475,68.583,68.4765,68.5653,93535.0
2015-11-09 09:30:00,77.15,77.52,76.84,77.14,47111.0,68.4499,68.7782,68.1749,68.441,47111.0
2015-11-09 10:00:00,77.13,77.24,76.84,76.85,46211.0,68.4322,68.5298,68.1749,68.1837,46211.0
2015-11-09 10:30:00,76.85,77.09,76.85,77.07,52675.0,68.1837,68.3967,68.1837,68.3789,52675.0
2015-11-09 11:00:00,77.07,77.09,76.71,76.75,65108.0,68.3789,68.3967,68.0595,68.095,65108.0
2015-11-09 11:30:00,76.78,77.0,76.73,76.91,23756.0,68.1216,68.3168,68.0773,68.237,23756.0
2015-11-09 12:00:00,76.91,76.92,76.73,76.79,35284.0,68.237,68.2458,68.0773,68.1305,35284.0
2015-11-09 12:30:00,76.79,77.07,76.78,77.07,37494.0,68.1305,68.3789,68.1216,68.3789,37494.0
2015-11-09 13:00:00,77.08,77.1,76.81,76.85,39992.0,68.3878,68.4055,68.1483,68.1837,39992.0
2015-11-09 13:30:00,76.89,76.99,76.87,76.9,53883.0,68.2192,68.308,68.2015,68.2281,53883.0
2015-11-09 14:00:00,76.92,77.01,76.71,76.71,23430.0,68.2458,68.3257,68.0595,68.0595,23430.0
2015-11-09 14:30:00,76.71,76.81,76.51,76.56,32093.0,68.0595,68.1483,67.8821,67.9264,32093.0
2015-11-09 15:00:00,76.52,76.83,76.49,76.83,46819.0,67.891,68.166,67.8643,68.166,46819.0
2015-11-09 15:30:00,76.83,77.1,76.79,76.84,130828.0,68.166,68.4055,68.1305,68.1749,130828.0
2015-11-10 09:30:00,76.54,77.21,76.54,77.03,12524.0,67.9087,68.5031,67.9087,68.3434,12524.0
2015-11-10 10:00:00,76.93,77.05,76.82,76.89,33375.0,68.2547,68.3612,68.1571,68.2192,33375.0
2015-11-10 10:30:00,76.88,76.91,76.65,76.81,25774.0,68.2104,68.237,68.0063,68.1483,25774.0
2015-11-10 11:00:00,76.81,76.83,76.35,76.35,12994.0,68.1483,68.166,67.7401,67.7401,12994.0
2015-11-10 11:30:00,76.33,76.74,76.33,76.71,15893.0,67.7224,68.0861,67.7224,68.0595,15893.0
2015-11-10 12:00:00,76.72,76.86,76.66,76.76,21002.0,68.0684,68.1926,68.0152,68.1039,21002.0
2015-11-10 12:30:00,76.73,76.75,76.64,76.65,15993.0,68.0773,68.095,67.9974,68.0063,15993.0
2015-11-10 13:00:00,76.61,76.69,76.48,76.69,25150.0,67.9708,68.0418,67.8555,68.0418,25150.0
2015-11-10 13:30:00,76.7,76.9,76.61,76.88,36866.0,68.0507,68.2281,67.9708,68.2104,36866.0
2015-11-10 14:00:00,76.85,76.99,76.83,76.9,46781.0,68.1837,68.308,68.166,68.2281,46781.0
2015-11-10 14:30:00,76.88,77.07,76.85,76.98,60785.0,68.2104,68.3789,68.1837,68.2991,60785.0
2015-11-10 15:00:00,76.95,77.12,76.94,77.06,70397.0,68.2725,68.4233,68.2636,68.3701,70397.0
2015-11-10 15:30:00,77.07,77.4,77.05,77.33,267811.0,68.3789,68.6717,68.3612,68.6096,267811.0
2015-11-11 09:30:00,77.46,77.49,77.05,77.16,14689.0,68.725,68.7516,68.3612,68.4588,14689.0
2015-11-11 10:00:00,77.08,77.44,77.01,77.41,23434.0,68.3878,68.7072,68.3257,68.6806,23434.0
2015-11-11 10:30:00,77.36,77.53,77.36,77.38,35527.0,68.6362,68.7871,68.6362,68.654,35527.0
2015-11-11 11:00:00,77.41,77.43,77.3,77.38,19325.0,68.6806,68.6983,68.583,68.654,19325.0
2015-11-11 11:30:00,77.38,77.73,77.35,77.67,19783.0,68.654,68.9645,68.6274,68.9113,19783.0
2015-11-11 12:00:00,77.67,77.72,77.48,77.68,21330.0,68.9113,68.9556,68.7427,68.9201,21330.0
2015-11-11 12:30:00,77.68,77.75,77.6,77.69,13348.0,68.9201,68.9822,68.8492,68.929,13348.0
2015-11-11 13:00:00,77.72,77.72,77.23,77.23,12209.0,68.9556,68.9556,68.5209,68.5209,12209.0
2015-11-11 13:30:00,77.27,77.3,77.13,77.15,19696.0,68.5564,68.583,68.4322,68.4499,19696.0
2015-11-11 14:00:00,77.15,77.38,77.14,77.38,20554.0,68.4499,68.654,68.441,68.654,20554.0
2015-11-11 14:30:00,77.38,77.44,77.14,77.14,16563.0,68.654,68.7072,68.441,68.441,16563.0
2015-11-11 15:00:00,77.16,77.22,76.98,77.12,40954.0,68.4588,68.512,68.2991,68.4233,40954.0
2015-11-11 15:30:00,77.17,77.2,76.76,76.91,128140.0,68.4677,68.4943,68.1039,68.237,128140.0
2015-11-12 09:30:00,76.16,76.76,76.0,76.14,17504.0,67.5716,68.1039,67.4296,67.5538,17504.0
2015-11-12 10:00:00,76.15,76.38,76.07,76.17,12630.0,67.5627,67.7667,67.4917,67.5804,12630.0
2015-11-12 10:30:00,76.21,76.25,76.07,76.23,37330.0,67.6159,67.6514,67.4917,67.6337,37330.0
2015-11-12 11:00:00,76.26,76.34,76.0,76.0,30868.0,67.6603,67.7313,67.4296,67.4296,30868.0
2015-11-12 11:30:00,75.99,76.02,75.76,75.83,19712.0,67.4207,67.4473,67.2167,67.2788,19712.0
2015-11-12 12:00:00,75.82,75.85,75.43,75.5,12398.0,67.2699,67.2965,66.9239,66.986,12398.0
2015-11-12 12:30:00,75.55,75.61,75.47,75.54,34003.0,67.0303,67.0836,66.9594,67.0215,34003.0
2015-11-12 13:00:00,75.54,75.55,75.33,75.41,41013.0,67.0215,67.0303,66.8351,66.9061,41013.0
2015-11-12 13:30:00,75.41,75.45,75.33,75.4,73039.0,66.9061,66.9416,66.8351,66.8973,73039.0
2015-11-12 14:00:00,75.4,75.48,75.29,75.48,131211.0,66.8973,66.9682,66.7997,66.9682,131211.0
2015-11-12 14:30:00,75.46,75.47,75.04,75.2,64354.0,66.9505,66.9594,66.5779,66.7198,64354.0
2015-11-12 15:00:00,75.21,75.35,75.08,75.34,63003.0,66.7287,66.8529,66.6133,66.844,63003.0
2015-11-12 15:30:00,75.34,75.45,75.24,75.3,285810.0,66.844,66.9416,66.7553,66.8085,285810.0
2015-11-13 09:30:00,75.25,75.72,75.12,75.15,38213.0,66.7642,67.1812,66.6488,66.6754,38213.0
2015-11-13 10:00:00,75.17,75.33,74.85,74.92,50915.0,66.6932,66.8351,66.4093,66.4714,50915.0
2015-11-13 10:30:00,74.85,75.28,74.8,75.25,22446.0,66.4093,66.7908,66.3649,66.7642,22446.0
2015-11-13 11:00:00,75.23,75.23,74.97,75.19,72050.0,66.7464,66.7464,66.5157,66.7109,72050.0
2015-11-13 11:30:00,75.2,75.36,75.12,75.36,76228.0,66.7198,66.8618,66.6488,66.8618,76228.0
2015-11-13 12:00:00,75.34,75.51,75.28,75.28,69681.0,66.844,66.9949,66.7908,66.7908,69681.0
2015-11-13 12:30:00,75.27,75.48,75.14,75.45,71788.0,66.7819,66.9682,66.6666,66.9416,71788.0
2015-11-13 13:00:00,75.45,75.55,75.3,75.36,23100.0,66.9416,67.0303,66.8085,66.8618,23100.0
2015-11-13 13:30:00,75.4,75.41,75.19,75.34,43894.0,66.8973,66.9061,66.7109,66.844,43894.0
2015-11-13 14:00:00,75.33,75.45,75.33,75.39,44602.0,66.8351,66.9416,66.8351,66.8884,44602.0
2015-11-13 14:30:00,75.39,75.52,75.3,75.5,36983.0,66.8884,67.0037,66.8085,66.986,36983.0
2015-11-13 15:00:00,75.5,75.61,75.28,75.48,72107.0,66.986,67.0836,66.7908,66.9682,72107.0
2015-11-13 15:30:00,75.44,75.54,75.33,75.33,179030.0,66.9327,67.0215,66.8351,66.8351,179030.0
2015-11-16 09:30:00,75.24,76.44,75.24,75.97,34766.0,66.7553,67.82,66.7553,67.403,34766.0
2015-11-16 10:00:00,75.94,76.31,75.67,76.26,58112.0,67.3764,67.7046,67.1368,67.6603,58112.0
2015-11-16 10:30:00,76.25,76.36,76.02,76.06,62914.0,67.6514,67.749,67.4473,67.4828,62914.0
2015-11-16 11:00:00,76.08,76.26,75.87,75.87,22591.0,67.5006,67.6603,67.3143,67.3143,22591.0
2015-11-16 11:30:00,75.89,76.07,75.89,75.97,46278.0,67.332,67.4917,67.332,67.403,46278.0
2015-11-16 12:00:00,75.98,76.12,75.95,76.03,15866.0,67.4118,67.5361,67.3852,67.4562,15866.0
2015-11-16 12:30:00,76.06,76.14,75.93,75.97,12605.0,67.4828,67.5538,67.3675,67.403,12605.0
2015-11-16 13:00:00,75.99,76.17,75.98,76.01,23478.0,67.4207,67.5804,67.4118,67.4385,23478.0
2015-11-16 13:30:00,76.07,76.14,76.03,76.14,13244.0,67.4917,67.5538,67.4562,67.5538,13244.0
2015-11-16 14:00:00,76.14,76.15,76.01,76.09,17501.0,67.5538,67.5627,67.4385,67.5094,17501.0
2015-11-16 14:30:00,76.09,76.14,76.03,76.05,18704.0,67.5094,67.5538,67.4562,67.474,18704.0
2015-11-16 15:00:00,76.07,76.15,76.05,76.12,52884.0,67.4917,67.5627,67.474,67.5361,52884.0
2015-11-16 15:30:00,76.12,76.15,75.99,76.05,93357.0,67.5361,67.5627,67.4207,67.474,93357.0
2015-11-17 09:30:00,76.35,76.35,75.85,76.09,28722.0,67.7401,67.7401,67.2965,67.5094,28722.0
2015-11-17 10:00:00,76.04,76.15,75.84,75.98,17608.0,67.4651,67.5627,67.2876,67.4118,17608.0
2015-11-17 10:30:00,76.01,76.37,76.0,76.22,18283.0,67.4385,67.7579,67.4296,67.6248,18283.0
2015-11-17 11:00:00,76.29,76.33,76.16,76.18,10297.0,67.6869,67.7224,67.5716,67.5893,10297.0
2015-11-17 11:30:00,76.25,76.3,76.09,76.24,9603.0,67.6514,67.6958,67.5094,67.6425,9603.0
2015-11-17 12:00:00,76.22,76.35,76.0,76.0,4603.0,67.6248,67.7401,67.4296,67.4296,4603.0
2015-11-17 12:30:00,75.97,76.04,75.94,76.01,12533.0,67.403,67.4651,67.3764,67.4385,12533.0
2015-11-17 13:00:00,76.0,76.04,75.81,75.84,65370.0,67.4296,67.4651,67.261,67.2876,65370.0
2015-11-17 13:30:00,75.84,76.11,75.83,76.11,13808.0,67.2876,67.5272,67.2788,67.5272,13808.0
2015-11-17 14:00:00,76.14,76.29,75.93,75.93,4718.0,67.5538,67.6869,67.3675,67.3675,4718.0
2015-11-17 14:30:00,75.91,76.04,75.83,76.04,14542.0,67.3497,67.4651,67.2788,67.4651,14542.0
2015-11-17 15:00:00,75.99,76.04,75.84,76.01,25385.0,67.4207,67.4651,67.2876,67.4385,25385.0
2015-11-17 15:30:00,76.02,76.17,75.94,75.99,35759.0,67.4473,67.5804,67.3764,67.4207,35759.0
2015-11-18 09:30:00,76.36,76.7,76.2,76.58,5677.0,67.749,68.0507,67.607,67.9442,5677.0
2015-11-18 10:00:00,76.59,76.72,76.44,76.48,9561.0,67.9531,68.0684,67.82,67.8555,9561.0
2015-11-18 10:30:00,76.5,76.65,76.36,76.61,8425.0,67.8732,68.0063,67.749,67.9708,8425.0
2015-11-18 11:00:00,76.59,76.96,76.49,76.89,15375.0,67.9531,68.2813,67.8643,68.2192,15375.0
2015-11-18 11:30:00,76.96,77.0,76.7,76.7,7242.0,68.2813,68.3168,68.0507,68.0507,7242.0
2015-11-18 12:00:00,76.69,76.79,76.62,76.7,12045.0,68.0418,68.1305,67.9797,68.0507,12045.0
2015-11-18 12:30:00,76.73,76.8,76.58,76.8,5901.0,68.0773,68.1394,67.9442,68.1394,5901.0
2015-11-18 13:00:00,76.77,76.83,76.71,76.76,8100.0,68.1128,68.166,68.0595,68.1039,8100.0
2015-11-18 13:30:00,76.74,76.77,76.64,76.71,6808.0,68.0861,68.1128,67.9974,68.0595,6808.0
2015-11-18 14:00:00,76.71,77.04,76.68,76.86,18309.0,68.0595,68.3523,68.0329,68.1926,18309.0
2015-11-18 14:30:00,76.84,77.02,76.74,77.02,15772.0,68.1749,68.3346,68.0861,68.3346,15772.0
2015-11-18 15:00:00,77.06,77.2,77.01,77.07,19456.0,68.3701,68.4943,68.3257,68.3789,19456.0
2015-11-18 15:30:00,77.06,77.52,77.03,77.48,60574.0,68.3701,68.7782,68.3434,68.7427,60574.0
2015-11-19 09:30:00,77.52,77.73,77.06,77.31,14105.0,68.7782,68.9645,68.3701,68.5919,14105.0
2015-11-19 10:00:00,77.34,77.61,77.31,77.51,6997.0,68.6185,68.858,68.5919,68.7693,6997.0
2015-11-19 10:30:00,77.49,77.64,77.42,77.61,7961.0,68.7516,68.8847,68.6895,68.858,7961.0
2015-11-19 11:00:00,77.62,77.77,77.58,77.7,7716.0,68.8669,69.0,68.8314,68.9379,7716.0
2015-11-19 11:30:00,77.65,77.66,77.4,77.57,6482.0,68.8935,68.9024,68.6717,68.8225,6482.0
2015-11-19 12:00:00,77.55,77.8,77.53,77.72,11463.0,68.8048,69.0266,68.7871,68.9556,11463.0
2015-11-19 12:30:00,77.74,77.97,77.73,77.94,5106.0,68.9734,69.1774,68.9645,69.1508,5106.0
2015-11-19 13:00:00,77.94,77.96,77.77,77.79,5913.0,69.1508,69.1686,69.0,69.0177,5913.0
2015-11-19 13:30:00,77.74,77.8,77.66,77.71,3100.0,68.9734,69.0266,68.9024,68.9468,3100.0
2015-11-19 14:00:00,77.72,77.72,77.56,77.6,6602.0,68.9556,68.9556,68.8137,68.8492,6602.0
2015-11-19 14:30:00,77.62,77.89,77.62,77.89,9699.0,68.8669,69.1065,68.8669,69.1065,9699.0
2015-11-19 15:00:00,77.89,77.97,77.83,77.96,12967.0,69.1065,69.1774,69.0532,69.1686,12967.0
2015-11-19 15:30:00,77.97,78.1,77.91,78.01,52004.0,69.1774,69.2928,69.1242,69.2129,52004.0
2015-11-20 09:30:00,78.2,78.29,77.93,78.18,18348.0,69.3815,69.4614,69.142,69.3638,18348.0
2015-11-20 10:00:00,78.21,78.59,78.2,78.5,21392.0,69.3904,69.7275,69.3815,69.6477,21392.0
2015-11-20 10:30:00,78.54,78.54,78.32,78.32,4880.0,69.6832,69.6832,69.488,69.488,4880.0
2015-11-20 11:00:00,78.26,78.5,78.23,78.5,8238.0,69.4347,69.6477,69.4081,69.6477,8238.0
2015-11-20 11:30:00,78.45,78.51,78.37,78.39,6903.0,69.6033,69.6565,69.5323,69.5501,6903.0
2015-11-20 12:00:00,78.36,78.41,78.17,78.17,9867.0,69.5235,69.5678,69.3549,69.3549,9867.0
2015-11-20 12:30:00,78.22,78.36,78.22,78.36,5290.0,69.3992,69.5235,69.3992,69.5235,5290.0
2015-11-20 13:00:00,78.36,78.41,78.23,78.23,8700.0,69.5235,69.5678,69.4081,69.4081,8700.0
2015-11-20 13:30:00,78.25,78.34,78.16,78.32,17405.0,69.4259,69.5057,69.346,69.488,17405.0
2015-11-20 14:00:00,78.32,78.53,78.29,78.42,20775.0,69.488,69.6743,69.4614,69.5767,20775.0
2015-11-20 14:30:00,78.42,78.42,78.23,78.23,19513.0,69.5767,69.5767,69.4081,69.4081,19513.0
2015-11-20 15:00:00,78.23,78.3,78.02,78.15,40110.0,69.4081,69.4702,69.2218,69.3371,40110.0
2015-11-20 15:30:00,78.16,78.38,78.16,78.38,51204.0,69.346,69.5412,69.346,69.5412,51204.0
2015-11-23 09:30:00,78.5,78.5,78.09,78.2,14810.0,69.6477,69.6477,69.2839,69.3815,14810.0
2015-11-23 10:00:00,78.21,78.84,78.05,78.57,7169.0,69.3904,69.9493,69.2484,69.7098,7169.0
2015-11-23 10:30:00,78.53,78.69,78.39,78.69,5600.0,69.6743,69.8162,69.5501,69.8162,5600.0
2015-11-23 11:00:00,78.69,78.8,78.39,78.45,9471.0,69.8162,69.9138,69.5501,69.6033,9471.0
2015-11-23 11:30:00,78.52,78.64,78.43,78.51,2502.0,69.6654,69.7719,69.5856,69.6565,2502.0
2015-11-23 12:00:00,78.43,78.44,78.19,78.19,1700.0,69.5856,69.5944,69.3726,69.3726,1700.0
2015-11-23 12:30:00,78.15,78.31,78.15,78.31,2400.0,69.3371,69.4791,69.3371,69.4791,2400.0
2015-11-23 13:00:00,78.34,78.38,78.23,78.28,1500.0,69.5057,69.5412,69.4081,69.4525,1500.0
2015-11-23 13:30:00,78.2,78.21,78.11,78.12,4979.0,69.3815,69.3904,69.3017,69.3105,4979.0
2015-11-23 14:00:00,78.09,78.11,77.88,77.89,3899.0,69.2839,69.3017,69.0976,69.1065,3899.0
2015-11-23 14:30:00,77.92,77.95,77.83,77.9,6700.0,69.1331,69.1597,69.0532,69.1153,6700.0
2015-11-23 15:00:00,77.91,78.09,77.91,78.09,6386.0,69.1242,69.2839,69.1242,69.2839,6386.0
2015-11-23 15:30:00,78.08,78.14,78.0,78.07,26885.0,69.275,69.3283,69.2041,69.2662,26885.0
2015-11-24 09:30:00,77.71,78.05,77.66,78.05,8657.0,68.9468,69.2484,68.9024,69.2484,8657.0
2015-11-24 10:00:00,77.91,78.09,77.74,77.94,17364.0,69.1242,69.2839,68.9734,69.1508,17364.0
2015-11-24 10:30:00,78.0,78.15,77.94,78.08,9957.0,69.2041,69.3371,69.1508,69.275,9957.0
2015-11-24 11:00:00,78.08,78.39,78.02,78.35,9365.0,69.275,69.5501,69.2218,69.5146,9365.0
2015-11-24 11:30:00,78.36,78.63,78.36,78.57,8500.0,69.5235,69.763,69.5235,69.7098,8500.0
2015-11-24 12:00:00,78.62,78.69,78.43,78.49,5300.0,69.7541,69.8162,69.5856,69.6388,5300.0
2015-11-24 12:30:00,78.47,78.47,78.36,78.44,5804.0,69.6211,69.6211,69.5235,69.5944,5804.0
2015-11-24 13:00:00,78.46,78.85,78.46,78.8,7800.0,69.6122,69.9582,69.6122,69.9138,7800.0
2015-11-24 13:30:00,78.84,78.87,78.6,78.81,9873.0,69.9493,69.9759,69.7364,69.9227,9873.0
2015-11-24 14:00:00,78.84,78.97,78.76,78.83,11760.0,69.9493,70.0647,69.8784,69.9405,11760.0
2015-11-24 14:30:00,78.85,79.04,78.79,78.94,14280.0,69.9582,70.1268,69.905,70.0381,14280.0
2015-11-24 15:00:00,78.91,79.14,78.91,79.08,26071.0,70.0114,70.2155,70.0114,70.1623,26071.0
2015-11-24 15:30:00,79.08,79.11,78.75,78.78,70898.0,70.1623,70.1889,69.8695,69.8961,70898.0
2015-11-25 09:30:00,78.77,79.41,78.55,79.08,20214.0,69.8872,70.4551,69.692,70.1623,20214.0
2015-11-25 10:00:00,79.13,79.26,78.87,79.06,28902.0,70.2066,70.322,69.9759,70.1445,28902.0
2015-11-25 10:30:00,79.06,79.25,79.04,79.09,11065.0,70.1445,70.3131,70.1268,70.1711,11065.0
2015-11-25 11:00:00,79.09,79.09,78.88,78.95,10395.0,70.1711,70.1711,69.9848,70.0469,10395.0
2015-11-25 11:30:00,78.97,79.03,78.82,78.88,7871.0,70.0647,70.1179,69.9316,69.9848,7871.0
2015-11-25 12:00:00,78.88,78.92,78.85,78.85,6032.0,69.9848,70.0203,69.9582,69.9582,6032.0
2015-11-25 12:30:00,78.83,78.89,78.79,78.85,4340.0,69.9405,69.9937,69.905,69.9582,4340.0
2015-11-25 13:00:00,78.86,78.91,78.74,78.77,3215.0,69.9671,70.0114,69.8606,69.8872,3215.0
2015-11-25 13:30:00,78.8,78.8,78.53,78.58,8600.0,69.9138,69.9138,69.6743,69.7187,8600.0
2015-11-25 14:00:00,78.62,78.77,78.6,78.64,6050.0,69.7541,69.8872,69.7364,69.7719,6050.0
2015-11-25 14:30:00,78.65,78.78,78.65,78.78,14033.0,69.7808,69.8961,69.7808,69.8961,14033.0
2015-11-25 15:00:00,78.72,79.0,78.71,78.98,17585.0,69.8429,70.0913,69.834,70.0735,17585.0
2015-11-25 15:30:00,78.95,78.97,78.76,78.81,35206.0,70.0469,70.0647,69.8784,69.9227,35206.0
2015-11-27 09:30:00,78.92,78.95,78.48,78.61,5226.0,70.0203,70.0469,69.6299,69.7453,5226.0
2015-11-27 10:00:00,78.6,78.85,78.31,78.81,23466.0,69.7364,69.9582,69.4791,69.9227,23466.0
2015-11-27 10:30:00,78.82,78.89,78.64,78.82,6750.0,69.9316,69.9937,69.7719,69.9316,6750.0
2015-11-27 11:00:00,78.9,79.17,78.81,79.08,6000.0,70.0026,70.2421,69.9227,70.1623,6000.0
2015-11-27 11:30:00,79.07,79.08,78.61,78.7,5529.0,70.1534,70.1623,69.7453,69.8251,5529.0
2015-11-27 12:00:00,78.68,79.05,78.64,79.05,4856.0,69.8074,70.1357,69.7719,70.1357,4856.0
2015-11-27 12:30:00,79.07,79.11,78.86,79.02,13014.0,70.1534,70.1889,69.9671,70.109,13014.0
2015-11-30 09:30:00,79.07,79.32,78.68,79.19,10553.0,70.1534,70.3752,69.8074,70.2599,10553.0
2015-11-30 10:00:00,79.18,79.41,79.13,79.28,7228.0,70.251,70.4551,70.2066,70.3397,7228.0
2015-11-30 10:30:00,79.35,79.49,79.22,79.43,9201.0,70.4018,70.526,70.2865,70.4728,9201.0
2015-11-30 11:00:00,79.26,79.29,79.07,79.13,8009.0,70.322,70.3486,70.1534,70.2066,8009.0
2015-11-30 11:30:00,79.15,79.26,79.06,79.08,4024.0,70.2244,70.322,70.1445,70.1623,4024.0
2015-11-30 12:00:00,79.06,79.22,79.0,79.1,4413.0,70.1445,70.2865,70.0913,70.18,4413.0
2015-11-30 12:30:00,79.0,79.03,78.84,78.89,4765.0,70.0913,70.1179,69.9493,69.9937,4765.0
2015-11-30 13:00:00,78.92,79.06,78.91,78.98,3700.0,70.0203,70.1445,70.0114,70.0735,3700.0
2015-11-30 13:30:00,79.11,79.11,78.89,78.94,5291.0,70.1889,70.1889,69.9937,70.0381,5291.0
2015-11-30 14:00:00,78.96,78.96,78.82,78.85,3900.0,70.0558,70.0558,69.9316,69.9582,3900.0
2015-11-30 14:30:00,78.84,78.93,78.67,78.71,9709.0,69.9493,70.0292,69.7985,69.834,9709.0
2015-11-30 15:00:00,78.78,78.78,78.69,78.75,13127.0,69.8961,69.8961,69.8162,69.8695,13127.0
2015-11-30 15:30:00,78.76,78.96,78.75,78.76,68225.0,69.8784,70.0558,69.8695,69.8784,68225.0
2015-12-01 09:30:00,78.97,79.26,78.73,78.96,28077.0,70.0647,70.322,69.8517,70.0558,28077.0
2015-12-01 10:00:00,78.93,78.95,78.5,78.84,13511.0,70.0292,70.0469,69.6477,69.9493,13511.0
2015-12-01 10:30:00,78.85,78.98,78.81,78.94,11100.0,69.9582,70.0735,69.9227,70.0381,11100.0
2015-12-01 11:00:00,78.94,78.98,78.75,78.78,10181.0,70.0381,70.0735,69.8695,69.8961,10181.0
2015-12-01 11:30:00,78.78,78.79,78.57,78.67,12711.0,69.8961,69.905,69.7098,69.7985,12711.0
2015-12-01 12:00:00,78.61,78.9,78.61,78.82,19760.0,69.7453,70.0026,69.7453,69.9316,19760.0
2015-12-01 12:30:00,78.86,79.0,78.8,78.88,10200.0,69.9671,70.0913,69.9138,69.9848,10200.0
2015-12-01 13:00:00,78.9,78.9,78.66,78.68,8911.0,70.0026,70.0026,69.7896,69.8074,8911.0
2015-12-01 13:30:00,78.67,78.82,78.67,78.77,5788.0,69.7985,69.9316,69.7985,69.8872,5788.0
2015-12-01 14:00:00,78.78,78.96,78.78,78.94,7442.0,69.8961,70.0558,69.8961,70.0381,7442.0
2015-12-01 14:30:00,79.0,79.0,78.73,78.87,23868.0,70.0913,70.0913,69.8517,69.9759,23868.0
2015-12-01 15:00:00,78.86,79.0,78.85,78.96,16600.0,69.9671,70.0913,69.9582,70.0558,16600.0
2015-12-01 15:30:00,78.96,79.04,78.85,78.93,96603.0,70.0558,70.1268,69.9582,70.0292,96603.0
2015-12-02 09:30:00,79.23,79.23,78.75,78.86,27958.0,70.2954,70.2954,69.8695,69.9671,27958.0
2015-12-02 10:00:00,78.87,79.04,78.76,78.88,16433.0,69.9759,70.1268,69.8784,69.9848,16433.0
2015-12-02 10:30:00,78.87,79.11,78.78,78.96,15751.0,69.9759,70.1889,69.8961,70.0558,15751.0
2015-12-02 11:00:00,78.92,78.92,78.73,78.77,10765.0,70.0203,70.0203,69.8517,69.8872,10765.0
2015-12-02 11:30:00,78.77,78.88,78.59,78.62,8294.0,69.8872,69.9848,69.7275,69.7541,8294.0
2015-12-02 12:00:00,78.63,78.7,78.56,78.7,5294.0,69.763,69.8251,69.7009,69.8251,5294.0
2015-12-02 12:30:00,78.69,78.84,78.67,78.67,9008.0,69.8162,69.9493,69.7985,69.7985,9008.0
2015-12-02 13:00:00,78.57,78.71,78.57,78.64,7170.0,69.7098,69.834,69.7098,69.7719,7170.0
2015-12-02 13:30:00,78.64,78.64,78.53,78.57,6549.0,69.7719,69.7719,69.6743,69.7098,6549.0
2015-12-02 14:00:00,78.57,78.57,78.22,78.34,9830.0,69.7098,69.7098,69.3992,69.5057,9830.0
2015-12-02 14:30:00,78.31,78.33,77.95,77.97,10759.0,69.4791,69.4968,69.1597,69.1774,10759.0
2015-12-02 15:00:00,77.97,78.39,77.94,78.28,21372.0,69.1774,69.5501,69.1508,69.4525,21372.0
2015-12-02 15:30:00,78.29,78.36,78.07,78.35,56640.0,69.4614,69.5235,69.2662,69.5146,56640.0
2015-12-03 09:30:00,78.77,79.1,78.13,78.3,15292.0,69.8872,70.18,69.3194,69.4702,15292.0
2015-12-03 10:00:00,78.3,78.3,77.67,78.04,9803.0,69.4702,69.4702,68.9113,69.2395,9803.0
2015-12-03 10:30:00,77.99,78.31,77.9,78.1,8042.0,69.1952,69.4791,69.1153,69.2928,8042.0
2015-12-03 11:00:00,78.14,78.52,78.12,78.46,6400.0,69.3283,69.6654,69.3105,69.6122,6400.0
2015-12-03 11:30:00,78.46,78.48,78.22,78.45,9200.0,69.6122,69.6299,69.3992,69.6033,9200.0
2015-12-03 12:00:00,78.39,78.42,78.12,78.33,19164.0,69.5501,69.5767,69.3105,69.4968,19164.0
2015-12-03 12:30:00,78.28,78.34,78.15,78.17,9990.0,69.4525,69.5057,69.3371,69.3549,9990.0
2015-12-03 13:00:00,78.17,78.43,78.17,78.43,8863.0,69.3549,69.5856,69.3549,69.5856,8863.0
2015-12-03 13:30:00,78.41,78.41,77.91,77.93,17577.0,69.5678,69.5678,69.1242,69.142,17577.0
2015-12-03 14:00:00,77.87,77.87,77.36,77.41,7411.0,69.0887,69.0887,68.6362,68.6806,7411.0
2015-12-03 14:30:00,77.42,77.84,77.32,77.84,8337.0,68.6895,69.0621,68.6007,69.0621,8337.0
2015-12-03 15:00:00,77.85,77.9,77.66,77.7,9824.0,69.071,69.1153,68.9024,68.9379,9824.0
2015-12-03 15:30:00,77.67,77.97,77.58,77.94,70828.0,68.9113,69.1774,68.8314,69.1508,70828.0
2015-12-04 09:30:00,77.93,78.4,77.64,78.29,10899.0,69.142,69.5589,68.8847,69.4614,10899.0
2015-12-04 10:00:00,78.24,78.44,78.16,78.33,35998.0,69.417,69.5944,69.346,69.4968,35998.0
2015-12-04 10:30:00,78.3,78.55,78.21,78.39,12316.0,69.4702,69.692,69.3904,69.5501,12316.0
2015-12-04 11:00:00,78.38,78.41,78.3,78.32,7900.0,69.5412,69.5678,69.4702,69.488,7900.0
2015-12-04 11:30:00,78.34,78.43,78.26,78.41,20999.0,69.5057,69.5856,69.4347,69.5678,20999.0
2015-12-04 12:00:00,78.36,78.51,78.27,78.38,24705.0,69.5235,69.6565,69.4436,69.5412,24705.0
2015-12-04 12:30:00,78.34,78.65,78.34,78.63,7114.0,69.5057,69.7808,69.5057,69.763,7114.0
2015-12-04 13:00:00,78.61,78.76,78.61,78.67,8490.0,69.7453,69.8784,69.7453,69.7985,8490.0
2015-12-04 13:30:00,78.68,78.7,78.45,78.63,12315.0,69.8074,69.8251,69.6033,69.763,12315.0
2015-12-04 14:00:00,78.63,78.69,78.41,78.48,15350.0,69.763,69.8162,69.5678,69.6299,15350.0
2015-12-04 14:30:00,78.53,78.69,78.47,78.69,7900.0,69.6743,69.8162,69.6211,69.8162,7900.0
2015-12-04 15:00:00,78.69,78.81,78.65,78.73,12750.0,69.8162,69.9227,69.7808,69.8517,12750.0
2015-12-04 15:30:00,78.69,78.81,78.61,78.74,48237.0,69.8162,69.9227,69.7453,69.8606,48237.0
2015-12-07 09:30:00,78.4,78.62,77.87,78.02,83839.0,69.5589,69.7541,69.0887,69.2218,83839.0
2015-12-07 10:00:00,77.78,77.9,77.63,77.75,11171.0,69.0089,69.1153,68.8758,68.9822,11171.0
2015-12-07 10:30:00,77.67,77.76,77.62,77.72,6703.0,68.9113,68.9911,68.8669,68.9556,6703.0
2015-12-07 11:00:00,77.76,77.78,77.64,77.65,11920.0,68.9911,69.0089,68.8847,68.8935,11920.0
2015-12-07 11:30:00,77.72,78.08,77.69,78.08,5020.0,68.9556,69.275,68.929,69.275,5020.0
2015-12-07 12:00:00,78.08,78.08,77.82,77.96,5994.0,69.275,69.275,69.0444,69.1686,5994.0
2015-12-07 12:30:00,77.99,77.99,77.57,77.65,5885.0,69.1952,69.1952,68.8225,68.8935,5885.0
2015-12-07 13:00:00,77.67,77.89,77.56,77.8,9287.0,68.9113,69.1065,68.8137,69.0266,9287.0
2015-12-07 13:30:00,77.74,77.74,77.48,77.57,9426.0,68.9734,68.9734,68.7427,68.8225,9426.0
2015-12-07 14:00:00,77.6,77.87,77.56,77.72,28489.0,68.8492,69.0887,68.8137,68.9556,28489.0
2015-12-07 14:30:00,77.77,77.82,77.49,77.49,9680.0,69.0,69.0444,68.7516,68.7516,9680.0
2015-12-07 15:00:00,77.44,77.58,77.32,77.41,13877.0,68.7072,68.8314,68.6007,68.6806,13877.0
2015-12-07 15:30:00,77.41,77.65,77.36,77.54,42633.0,68.6806,68.8935,68.6362,68.7959,42633.0
2015-12-08 09:30:00,76.65,76.79,76.06,76.06,10122.0,68.0063,68.1305,67.4828,67.4828,10122.0
2015-12-08 10:00:00,76.04,76.32,75.73,75.89,12080.0,67.4651,67.7135,67.19,67.332,12080.0
2015-12-08 10:30:00,75.88,76.32,75.87,76.29,11831.0,67.3231,67.7135,67.3143,67.6869,11831.0
2015-12-08 11:00:00,76.3,76.63,76.3,76.32,10592.0,67.6958,67.9886,67.6958,67.7135,10592.0
2015-12-08 11:30:00,76.28,76.39,76.08,76.39,10737.0,67.678,67.7756,67.5006,67.7756,10737.0
2015-12-08 12:00:00,76.42,76.43,76.14,76.33,21862.0,67.8022,67.8111,67.5538,67.7224,21862.0
2015-12-08 12:30:00,76.29,76.48,76.25,76.36,10205.0,67.6869,67.8555,67.6514,67.749,10205.0
2015-12-08 13:00:00,76.32,76.4,76.2,76.24,19302.0,67.7135,67.7845,67.607,67.6425,19302.0
2015-12-08 13:30:00,76.25,76.46,76.25,76.46,17210.0,67.6514,67.8377,67.6514,67.8377,17210.0
2015-12-08 14:00:00,76.48,76.79,76.4,76.4,15500.0,67.8555,68.1305,67.7845,67.7845,15500.0
2015-12-08 14:30:00,76.43,76.64,76.41,76.51,37465.0,67.8111,67.9974,67.7934,67.8821,37465.0
2015-12-08 15:00:00,76.5,76.61,76.33,76.35,48782.0,67.8732,67.9708,67.7224,67.7401,48782.0
2015-12-08 15:30:00,76.35,76.57,76.34,76.4,97721.0,67.7401,67.9353,67.7313,67.7845,97721.0
2015-12-09 09:30:00,75.98,77.15,75.98,77.06,27666.0,67.4118,68.4499,67.4118,68.3701,27666.0
2015-12-09 10:00:00,77.03,77.25,76.87,76.92,18800.0,68.3434,68.5386,68.2015,68.2458,18800.0
2015-12-09 10:30:00,76.95,77.3,76.92,77.06,23300.0,68.2725,68.583,68.2458,68.3701,23300.0
2015-12-09 11:00:00,77.11,77.11,76.71,76.77,21625.0,68.4144,68.4144,68.0595,68.1128,21625.0
2015-12-09 11:30:00,76.87,76.87,76.45,76.55,24114.0,68.2015,68.2015,67.8288,67.9176,24114.0
2015-12-09 12:00:00,76.49,76.77,76.46,76.51,27736.0,67.8643,68.1128,67.8377,67.8821,27736.0
2015-12-09 12:30:00,76.5,76.52,76.07,76.3,60603.0,67.8732,67.891,67.4917,67.6958,60603.0
2015-12-09 13:00:00,76.29,76.71,76.29,76.45,18810.0,67.6869,68.0595,67.6869,67.8288,18810.0
2015-12-09 13:30:00,76.47,76.62,76.26,76.46,17377.0,67.8466,67.9797,67.6603,67.8377,17377.0
2015-12-09 14:00:00,76.47,76.48,76.27,76.27,19983.0,67.8466,67.8555,67.6691,67.6691,19983.0
2015-12-09 14:30:00,76.27,76.31,76.11,76.14,22106.0,67.6691,67.7046,67.5272,67.5538,22106.0
2015-12-09 15:00:00,76.1,76.26,76.08,76.22,23112.0,67.5183,67.6603,67.5006,67.6248,23112.0
2015-12-09 15:30:00,76.25,76.53,76.25,76.47,96301.0,67.6514,67.8998,67.6514,67.8466,96301.0
2015-12-10 09:30:00,76.42,76.72,75.92,76.0,16973.0,67.8022,68.0684,67.3586,67.4296,16973.0
2015-12-10 10:00:00,76.04,76.29,76.01,76.25,8598.0,67.4651,67.6869,67.4385,67.6514,8598.0
2015-12-10 10:30:00,76.33,76.43,76.22,76.35,9176.0,67.7224,67.8111,67.6248,67.7401,9176.0
2015-12-10 11:00:00,76.31,76.51,76.15,76.34,29503.0,67.7046,67.8821,67.5627,67.7313,29503.0
2015-12-10 11:30:00,76.28,76.29,76.13,76.24,17027.0,67.678,67.6869,67.5449,67.6425,17027.0
2015-12-10 12:00:00,76.26,76.45,76.22,76.33,10726.0,67.6603,67.8288,67.6248,67.7224,10726.0
2015-12-10 12:30:00,76.33,76.58,76.25,76.58,10107.0,67.7224,67.9442,67.6514,67.9442,10107.0
2015-12-10 13:00:00,76.59,76.7,76.56,76.56,12857.0,67.9531,68.0507,67.9264,67.9264,12857.0
2015-12-10 13:30:00,76.57,76.73,76.57,76.7,9183.0,67.9353,68.0773,67.9353,68.0507,9183.0
2015-12-10 14:00:00,76.65,76.89,76.64,76.89,11350.0,68.0063,68.2192,67.9974,68.2192,11350.0
2015-12-10 14:30:00,76.9,76.96,76.64,76.64,10997.0,68.2281,68.2813,67.9974,67.9974,10997.0
2015-12-10 15:00:00,76.62,76.63,76.39,76.53,24724.0,67.9797,67.9886,67.7756,67.8998,24724.0
2015-12-10 15:30:00,76.5,76.57,76.3,76.51,69404.0,67.8732,67.9353,67.6958,67.8821,69404.0
2015-12-11 09:30:00,75.53,75.75,75.26,75.44,17379.0,67.0126,67.2078,66.773,66.9327,17379.0
2015-12-11 10:00:00,75.57,75.91,75.56,75.9,5850.0,67.0481,67.3497,67.0392,67.3409,5850.0
2015-12-11 10:30:00,75.99,76.0,75.45,75.45,6719.0,67.4207,67.4296,66.9416,66.9416,6719.0
2015-12-11 11:00:00,75.43,75.6,75.37,75.57,5662.0,66.9239,67.0747,66.8706,67.0481,5662.0
2015-12-11 11:30:00,75.55,75.74,75.36,75.64,18661.0,67.0303,67.1989,66.8618,67.1102,18661.0
2015-12-11 12:00:00,75.6,75.72,75.56,75.71,22822.0,67.0747,67.1812,67.0392,67.1723,22822.0
2015-12-11 12:30:00,75.77,75.9,75.66,75.9,9064.0,67.2255,67.3409,67.1279,67.3409,9064.0
2015-12-11 13:00:00,75.91,76.14,75.91,75.97,17603.0,67.3497,67.5538,67.3497,67.403,17603.0
2015-12-11 13:30:00,75.98,76.13,75.86,75.99,13696.0,67.4118,67.5449,67.3054,67.4207,13696.0
2015-12-11 14:00:00,76.02,76.42,76.0,76.21,12281.0,67.4473,67.8022,67.4296,67.6159,12281.0
2015-12-11 14:30:00,76.19,76.25,75.99,76.01,13109.0,67.5982,67.6514,67.4207,67.4385,13109.0
2015-12-11 15:00:00,76.03,76.04,75.65,75.78,25832.0,67.4562,67.4651,67.1191,67.2344,25832.0
2015-12-11 15:30:00,75.8,75.95,75.64,75.75,110792.0,67.2521,67.3852,67.1102,67.2078,110792.0
2015-12-14 09:30:00,75.8,76.0,75.54,75.65,13889.0,67.2521,67.4296,67.0215,67.1191,13889.0
2015-12-14 10:00:00,75.65,76.09,75.6,75.65,17483.0,67.1191,67.5094,67.0747,67.1191,17483.0
2015-12-14 10:30:00,75.57,75.97,75.53,75.92,20534.0,67.0481,67.403,67.0126,67.3586,20534.0
2015-12-14 11:00:00,75.98,76.0,75.58,75.63,10220.0,67.4118,67.4296,67.057,67.1013,10220.0
2015-12-14 11:30:00,75.64,75.66,75.42,75.57,15388.0,67.1102,67.1279,66.915,67.0481,15388.0
2015-12-14 12:00:00,75.62,76.09,75.59,76.03,5500.0,67.0924,67.5094,67.0658,67.4562,5500.0
2015-12-14 12:30:00,76.11,76.15,75.82,76.15,6350.0,67.5272,67.5627,67.2699,67.5627,6350.0
2015-12-14 13:00:00,76.14,76.15,75.91,75.96,4400.0,67.5538,67.5627,67.3497,67.3941,4400.0
2015-12-14 13:30:00,75.94,76.0,75.8,75.86,3565.0,67.3764,67.4296,67.2521,67.3054,3565.0
2015-12-14 14:00:00,75.92,75.97,75.7,75.84,8290.0,67.3586,67.403,67.1634,67.2876,8290.0
2015-12-14 14:30:00,75.84,75.96,75.65,75.94,14685.0,67.2876,67.3941,67.1191,67.3764,14685.0
2015-12-14 15:00:00,75.94,75.95,75.66,75.75,16650.0,67.3764,67.3852,67.1279,67.2078,16650.0
2015-12-14 15:30:00,75.75,76.14,75.69,76.06,65720.0,67.2078,67.5538,67.1546,67.4828,65720.0
2015-12-15 09:30:00,76.55,76.68,75.84,76.29,16244.0,67.9176,68.0329,67.2876,67.6869,16244.0
2015-12-15 10:00:00,76.21,76.22,75.99,76.14,20246.0,67.6159,67.6248,67.4207,67.5538,20246.0
2015-12-15 10:30:00,76.15,76.28,75.91,76.17,11858.0,67.5627,67.678,67.3497,67.5804,11858.0
2015-12-15 11:00:00,76.09,76.25,76.05,76.19,7591.0,67.5094,67.6514,67.474,67.5982,7591.0
2015-12-15 11:30:00,76.19,76.21,75.81,75.9,9494.0,67.5982,67.6159,67.261,67.3409,9494.0
2015-12-15 12:00:00,75.96,76.24,75.96,76.18,5321.0,67.3941,67.6425,67.3941,67.5893,5321.0
2015-12-15 12:30:00,76.19,76.39,76.16,76.32,9550.0,67.5982,67.7756,67.5716,67.7135,9550.0
2015-12-15 13:00:00,76.31,76.37,76.02,76.1,11100.0,67.7046,67.7579,67.4473,67.5183,11100.0
2015-12-15 13:30:00,76.11,76.16,75.95,76.14,12376.0,67.5272,67.5716,67.3852,67.5538,12376.0
2015-12-15 14:00:00,76.1,76.16,76.09,76.14,7036.0,67.5183,67.5716,67.5094,67.5538,7036.0
2015-12-15 14:30:00,76.13,76.23,76.11,76.17,13200.0,67.5449,67.6337,67.5272,67.5804,13200.0
2015-12-15 15:00:00,76.16,76.19,76.06,76.16,19300.0,67.5716,67.5982,67.4828,67.5716,19300.0
2015-12-15 15:30:00,76.14,76.27,76.09,76.2,48719.0,67.5538,67.6691,67.5094,67.607,48719.0
2015-12-16 09:30:00,76.45,76.91,76.27,76.71,12321.0,67.8288,68.237,67.6691,68.0595,12321.0
2015-12-16 10:00:00,76.69,76.86,76.54,76.78,4816.0,68.0418,68.1926,67.9087,68.1216,4816.0
2015-12-16 10:30:00,76.77,76.78,76.27,76.27,7812.0,68.1128,68.1216,67.6691,67.6691,7812.0
2015-12-16 11:00:00,76.27,76.37,76.17,76.23,20155.0,67.6691,67.7579,67.5804,67.6337,20155.0
2015-12-16 11:30:00,76.26,76.43,76.25,76.33,9502.0,67.6603,67.8111,67.6514,67.7224,9502.0
2015-12-16 12:00:00,76.33,76.33,76.09,76.12,15173.0,67.7224,67.7224,67.5094,67.5361,15173.0
2015-12-16 12:30:00,76.04,76.16,75.93,76.01,11262.0,67.4651,67.5716,67.3675,67.4385,11262.0
2015-12-16 13:00:00,75.99,76.22,75.97,76.15,4800.0,67.4207,67.6248,67.403,67.5627,4800.0
2015-12-16 13:30:00,76.15,76.49,75.98,76.32,12919.0,67.5627,67.8643,67.4118,67.7135,12919.0
2015-12-16 14:00:00,76.25,76.71,75.96,76.21,25500.0,67.6514,68.0595,67.3941,67.6159,25500.0
2015-12-16 14:30:00,76.22,76.64,76.11,76.57,23376.0,67.6248,67.9974,67.5272,67.9353,23376.0
2015-12-16 15:00:00,76.59,76.79,76.41,76.74,114232.0,67.9531,68.1305,67.7934,68.0861,114232.0
2015-12-16 15:30:00,76.78,77.08,76.78,76.91,79856.0,68.1216,68.3878,68.1216,68.237,79856.0
2015-12-17 09:30:00,77.14,77.39,76.32,76.64,16096.0,68.441,68.6628,67.7135,67.9974,16096.0
2015-12-17 10:00:00,76.58,76.69,76.37,76.52,34946.0,67.9442,68.0418,67.7579,67.891,34946.0
2015-12-17 10:30:00,76.46,76.5,75.96,76.05,17381.0,67.8377,67.8732,67.3941,67.474,17381.0
2015-12-17 11:00:00,76.06,76.29,76.05,76.14,18061.0,67.4828,67.6869,67.474,67.5538,18061.0
2015-12-17 11:30:00,76.13,76.41,76.05,76.16,16720.0,67.5449,67.7934,67.474,67.5716,16720.0
2015-12-17 12:00:00,76.19,76.33,76.11,76.19,32825.0,67.5982,67.7224,67.5272,67.5982,32825.0
2015-12-17 12:30:00,76.19,76.31,76.16,76.31,29315.0,67.5982,67.7046,67.5716,67.7046,29315.0
2015-12-17 13:00:00,76.26,76.42,76.24,76.27,17158.0,67.6603,67.8022,67.6425,67.6691,17158.0
2015-12-17 13:30:00,76.24,76.32,76.19,76.25,15312.0,67.6425,67.7135,67.5982,67.6514,15312.0
2015-12-17 14:00:00,76.23,76.35,76.18,76.22,15724.0,67.6337,67.7401,67.5893,67.6248,15724.0
2015-12-17 14:30:00,76.2,76.28,76.17,76.25,32445.0,67.607,67.678,67.5804,67.6514,32445.0
2015-12-17 15:00:00,76.24,76.4,76.2,76.23,29377.0,67.6425,67.7845,67.607,67.6337,29377.0
2015-12-17 15:30:00,76.23,76.3,76.17,76.19,129521.0,67.6337,67.6958,67.5804,67.5982,129521.0
2015-12-18 09:30:00,76.0,76.35,75.41,75.41,101057.0,67.4296,67.7401,66.9061,66.9061,101057.0
2015-12-18 10:00:00,75.3,75.35,75.01,75.26,28576.0,66.8085,66.8529,66.5512,66.773,28576.0
2015-12-18 10:30:00,75.31,75.5,75.07,75.37,32107.0,66.8174,66.986,66.6045,66.8706,32107.0
2015-12-18 11:00:00,75.4,75.4,75.15,75.29,21671.0,66.8973,66.8973,66.6754,66.7997,21671.0
2015-12-18 11:30:00,75.25,75.39,75.16,75.22,25698.0,66.7642,66.8884,66.6843,66.7376,25698.0
2015-12-18 12:00:00,75.21,75.34,75.16,75.31,22845.0,66.7287,66.844,66.6843,66.8174,22845.0
2015-12-18 12:30:00,75.28,75.38,75.22,75.25,15400.0,66.7908,66.8795,66.7376,66.7642,15400.0
2015-12-18 13:00:00,75.26,75.39,75.17,75.25,30317.0,66.773,66.8884,66.6932,66.7642,30317.0
2015-12-18 13:30:00,75.29,75.38,75.23,75.32,23696.0,66.7997,66.8795,66.7464,66.8263,23696.0
2015-12-18 14:00:00,75.33,75.44,75.27,75.44,18036.0,66.8351,66.9327,66.7819,66.9327,18036.0
2015-12-18 14:30:00,75.49,75.53,75.27,75.35,17471.0,66.9771,67.0126,66.7819,66.8529,17471.0
2015-12-18 15:00:00,75.36,75.38,75.09,75.23,47038.0,66.8618,66.8795,66.6222,66.7464,47038.0
2015-12-18 15:30:00,75.25,75.34,75.06,75.06,139829.0,66.7642,66.844,66.5956,66.5956,139829.0
2015-12-21 09:30:00,75.67,75.78,75.32,75.65,15363.0,67.1368,67.2344,66.8263,67.1191,15363.0
2015-12-21 10:00:00,75.69,76.05,75.64,75.71,11200.0,67.1546,67.474,67.1102,67.1723,11200.0
2015-12-21 10:30:00,75.7,76.15,75.63,75.67,10480.0,67.1634,67.5627,67.1013,67.1368,10480.0
2015-12-21 11:00:00,75.69,75.77,75.11,75.29,10983.0,67.1546,67.2255,66.64,66.7997,10983.0
2015-12-21 11:30:00,75.26,75.32,75.07,75.3,8247.0,66.773,66.8263,66.6045,66.8085,8247.0
2015-12-21 12:00:00,75.3,75.3,75.1,75.14,7357.0,66.8085,66.8085,66.6311,66.6666,7357.0
2015-12-21 12:30:00,75.17,75.44,75.17,75.4,8992.0,66.6932,66.9327,66.6932,66.8973,8992.0
2015-12-21 13:00:00,75.37,75.47,75.3,75.3,7584.0,66.8706,66.9594,66.8085,66.8085,7584.0
2015-12-21 13:30:00,75.29,75.44,75.14,75.2,8300.0,66.7997,66.9327,66.6666,66.7198,8300.0
2015-12-21 14:00:00,75.21,75.23,75.0,75.12,15027.0,66.7287,66.7464,66.5424,66.6488,15027.0
2015-12-21 14:30:00,75.1,75.13,75.0,75.06,10841.0,66.6311,66.6577,66.5424,66.5956,10841.0
2015-12-21 15:00:00,75.07,75.12,74.88,74.96,27901.0,66.6045,66.6488,66.4359,66.5069,27901.0
2015-12-21 15:30:00,74.98,75.37,74.98,75.36,67322.0,66.5246,66.8706,66.5246,66.8618,67322.0
2015-12-22 09:30:00,75.55,76.07,75.36,75.45,9383.0,67.0303,67.4917,66.8618,66.9416,9383.0
2015-12-22 10:00:00,75.44,75.7,75.25,75.7,20142.0,66.9327,67.1634,66.7642,67.1634,20142.0
2015-12-22 10:30:00,75.72,75.84,75.61,75.72,13711.0,67.1812,67.2876,67.0836,67.1812,13711.0
2015-12-22 11:00:00,75.69,75.77,75.56,75.59,9627.0,67.1546,67.2255,67.0392,67.0658,9627.0
2015-12-22 11:30:00,75.63,75.77,75.62,75.68,4400.0,67.1013,67.2255,67.0924,67.1457,4400.0
2015-12-22 12:00:00,75.78,75.81,75.6,75.77,6373.0,67.2344,67.261,67.0747,67.2255,6373.0
2015-12-22 12:30:00,75.81,76.05,75.79,76.05,5302.0,67.261,67.474,67.2433,67.474,5302.0
2015-12-22 13:00:00,76.06,76.2,76.0,76.18,3513.0,67.4828,67.607,67.4296,67.5893,3513.0
2015-12-22 13:30:00,76.21,76.39,76.16,76.34,5700.0,67.6159,67.7756,67.5716,67.7313,5700.0
2015-12-22 14:00:00,76.36,76.49,76.24,76.43,11203.0,67.749,67.8643,67.6425,67.8111,11203.0
2015-12-22 14:30:00,76.43,76.49,76.23,76.32,15717.0,67.8111,67.8643,67.6337,67.7135,15717.0
2015-12-22 15:00:00,76.32,76.62,76.31,76.51,14239.0,67.7135,67.9797,67.7046,67.8821,14239.0
2015-12-22 15:30:00,76.54,76.54,76.13,76.25,65195.0,67.9087,67.9087,67.5449,67.6514,65195.0
2015-12-23 09:30:00,76.64,77.12,76.61,77.04,10092.0,67.9974,68.4233,67.9708,68.3523,10092.0
2015-12-23 10:00:00,77.05,77.41,77.04,77.29,9746.0,68.3612,68.6806,68.3523,68.5741,9746.0
2015-12-23 10:30:00,77.31,77.44,77.26,77.39,10040.0,68.5919,68.7072,68.5475,68.6628,10040.0
2015-12-23 11:00:00,77.37,77.45,77.14,77.43,5892.0,68.6451,68.7161,68.441,68.6983,5892.0
2015-12-23 11:30:00,77.4,77.5,77.29,77.5,4583.0,68.6717,68.7604,68.5741,68.7604,4583.0
2015-12-23 12:00:00,77.46,77.6,77.46,77.52,5763.0,68.725,68.8492,68.725,68.7782,5763.0
2015-12-23 12:30:00,77.5,77.5,77.22,77.3,5600.0,68.7604,68.7604,68.512,68.583,5600.0
2015-12-23 13:00:00,77.26,77.41,77.23,77.32,4672.0,68.5475,68.6806,68.5209,68.6007,4672.0
2015-12-23 13:30:00,77.33,77.33,77.16,77.25,6273.0,68.6096,68.6096,68.4588,68.5386,6273.0
2015-12-23 14:00:00,77.25,77.36,77.16,77.32,5865.0,68.5386,68.6362,68.4588,68.6007,5865.0
2015-12-23 14:30:00,77.34,77.38,77.2,77.26,6395.0,68.6185,68.654,68.4943,68.5475,6395.0
2015-12-23 15:00:00,77.25,77.3,77.11,77.26,8612.0,68.5386,68.583,68.4144,68.5475,8612.0
2015-12-23 15:30:00,77.21,77.5,77.2,77.41,29166.0,68.5031,68.7604,68.4943,68.6806,29166.0
2015-12-24 09:30:00,77.43,77.74,77.16,77.2,10469.0,68.6983,68.9734,68.4588,68.4943,10469.0
2015-12-24 10:00:00,77.21,77.39,77.1,77.34,5500.0,68.5031,68.6628,68.4055,68.6185,5500.0
2015-12-24 10:30:00,77.3,77.43,77.17,77.38,7968.0,68.583,68.6983,68.4677,68.654,7968.0
2015-12-24 11:00:00,77.34,77.65,77.32,77.65,8500.0,68.6185,68.8935,68.6007,68.8935,8500.0
2015-12-24 11:30:00,77.65,77.77,77.58,77.62,11200.0,68.8935,69.0,68.8314,68.8669,11200.0
2015-12-24 12:00:00,77.6,77.82,77.47,77.8,10705.0,68.8492,69.0444,68.7338,69.0266,10705.0
2015-12-24 12:30:00,77.8,77.92,77.49,77.58,33771.0,69.0266,69.1331,68.7516,68.8314,33771.0
2015-12-28 09:30:00,77.32,77.47,77.01,77.01,5259.0,68.6007,68.7338,68.3257,68.3257,5259.0
2015-12-28 10:00:00,76.88,77.09,76.79,77.06,6665.0,68.2104,68.3967,68.1305,68.3701,6665.0
2015-12-28 10:30:00,77.04,77.04,76.73,76.92,7203.0,68.3523,68.3523,68.0773,68.2458,7203.0
2015-12-28 11:00:00,76.99,77.22,76.93,77.16,5306.0,68.308,68.512,68.2547,68.4588,5306.0
2015-12-28 11:30:00,77.05,77.31,77.01,77.22,6925.0,68.3612,68.5919,68.3257,68.512,6925.0
2015-12-28 12:00:00,77.21,77.33,76.96,77.06,15579.0,68.5031,68.6096,68.2813,68.3701,15579.0
2015-12-28 12:30:00,77.1,77.12,77.01,77.07,20700.0,68.4055,68.4233,68.3257,68.3789,20700.0
2015-12-28 13:00:00,77.2,77.47,77.18,77.47,5169.0,68.4943,68.7338,68.4765,68.7338,5169.0
2015-12-28 13:30:00,77.57,77.61,77.18,77.19,8901.0,68.8225,68.858,68.4765,68.4854,8901.0
2015-12-28 14:00:00,77.18,77.23,76.89,76.99,50454.0,68.4765,68.5209,68.2192,68.308,50454.0
2015-12-28 14:30:00,77.09,77.11,76.94,77.02,23437.0,68.3967,68.4144,68.2636,68.3346,23437.0
2015-12-28 15:00:00,77.03,77.19,76.98,77.08,28739.0,68.3434,68.4854,68.2991,68.3878,28739.0
2015-12-28 15:30:00,77.05,77.22,77.0,77.21,73761.0,68.3612,68.512,68.3168,68.5031,73761.0
2015-12-29 09:30:00,77.75,78.33,77.73,78.03,13692.0,68.9822,69.4968,68.9645,69.2307,13692.0
2015-12-29 10:00:00,78.07,78.12,77.62,77.77,21338.0,69.2662,69.3105,68.8669,69.0,21338.0
2015-12-29 10:30:00,77.81,77.83,77.44,77.44,9983.0,69.0355,69.0532,68.7072,68.7072,9983.0
2015-12-29 11:00:00,77.42,77.58,77.41,77.55,7536.0,68.6895,68.8314,68.6806,68.8048,7536.0
2015-12-29 11:30:00,77.56,77.56,77.02,77.11,7111.0,68.8137,68.8137,68.3346,68.4144,7111.0
2015-12-29 12:00:00,77.16,77.56,77.08,77.53,12673.0,68.4588,68.8137,68.3878,68.7871,12673.0
2015-12-29 12:30:00,77.49,77.53,77.34,77.4,3700.0,68.7516,68.7871,68.6185,68.6717,3700.0
2015-12-29 13:00:00,77.42,77.64,77.33,77.57,8455.0,68.6895,68.8847,68.6096,68.8225,8455.0
2015-12-29 13:30:00,77.59,77.63,77.48,77.63,6238.0,68.8403,68.8758,68.7427,68.8758,6238.0
2015-12-29 14:00:00,77.66,77.72,77.56,77.59,8327.0,68.9024,68.9556,68.8137,68.8403,8327.0
2015-12-29 14:30:00,77.58,77.63,77.45,77.62,9036.0,68.8314,68.8758,68.7161,68.8669,9036.0
2015-12-29 15:00:00,77.71,77.76,77.66,77.74,11205.0,68.9468,68.9911,68.9024,68.9734,11205.0
2015-12-29 15:30:00,77.75,77.8,77.55,77.72,63608.0,68.9822,69.0266,68.8048,68.9556,63608.0
2015-12-30 09:30:00,77.57,78.0,77.52,77.74,7310.0,68.8225,69.2041,68.7782,68.9734,7310.0
2015-12-30 10:00:00,77.7,77.72,77.43,77.45,7795.0,68.9379,68.9556,68.6983,68.7161,7795.0
2015-12-30 10:30:00,77.45,77.82,77.39,77.7,5500.0,68.7161,69.0444,68.6628,68.9379,5500.0
2015-12-30 11:00:00,77.73,77.8,77.65,77.79,4643.0,68.9645,69.0266,68.8935,69.0177,4643.0
2015-12-30 11:30:00,77.83,77.89,77.73,77.86,4451.0,69.0532,69.1065,68.9645,69.0798,4451.0
2015-12-30 12:00:00,77.86,77.86,77.47,77.51,7478.0,69.0798,69.0798,68.7338,68.7693,7478.0
2015-12-30 12:30:00,77.5,77.51,77.22,77.37,8843.0,68.7604,68.7693,68.512,68.6451,8843.0
2015-12-30 13:00:00,77.37,77.41,77.19,77.21,4900.0,68.6451,68.6806,68.4854,68.5031,4900.0
2015-12-30 13:30:00,77.29,77.44,77.27,77.36,5611.0,68.5741,68.7072,68.5564,68.6362,5611.0
2015-12-30 14:00:00,77.38,77.54,77.29,77.48,17575.0,68.654,68.7959,68.5741,68.7427,17575.0
2015-12-30 14:30:00,77.51,77.61,77.47,77.49,5000.0,68.7693,68.858,68.7338,68.7516,5000.0
2015-12-30 15:00:00,77.48,77.51,77.33,77.33,13723.0,68.7427,68.7693,68.6096,68.6096,13723.0
2015-12-30 15:30:00,77.3,77.37,77.06,77.06,66738.0,68.583,68.6451,68.3701,68.3701,66738.0
2015-12-31 09:30:00,76.72,77.1,76.61,76.71,7468.0,68.0684,68.4055,67.9708,68.0595,7468.0
2015-12-31 10:00:00,76.6,76.77,76.48,76.61,5428.0,67.9619,68.1128,67.8555,67.9708,5428.0
2015-12-31 10:30:00,76.75,76.75,76.42,76.55,8507.0,68.095,68.095,67.8022,67.9176,8507.0
2015-12-31 11:00:00,76.58,76.72,76.54,76.65,5983.0,67.9442,68.0684,67.9087,68.0063,5983.0
2015-12-31 11:30:00,76.62,77.13,76.62,77.13,11663.0,67.9797,68.4322,67.9797,68.4322,11663.0
2015-12-31 12:00:00,77.14,77.55,77.14,77.32,11003.0,68.441,68.8048,68.441,68.6007,11003.0
2015-12-31 12:30:00,77.29,77.44,77.17,77.17,8022.0,68.5741,68.7072,68.4677,68.4677,8022.0
2015-12-31 13:00:00,77.21,77.35,77.01,77.31,7284.0,68.5031,68.6274,68.3257,68.5919,7284.0
2015-12-31 13:30:00,77.24,77.32,77.14,77.25,4677.0,68.5298,68.6007,68.441,68.5386,4677.0
2015-12-31 14:00:00,77.31,77.32,77.09,77.19,3877.0,68.5919,68.6007,68.3967,68.4854,3877.0
2015-12-31 14:30:00,77.17,77.21,77.01,77.17,8452.0,68.4677,68.5031,68.3257,68.4677,8452.0
2015-12-31 15:00:00,77.14,77.16,76.76,76.81,17638.0,68.441,68.4588,68.1039,68.1483,17638.0
2015-12-31 15:30:00,76.84,76.94,76.46,76.59,160047.0,68.1749,68.2636,67.8377,67.9531,160047.0
2016-01-04 09:30:00,75.74,75.86,75.02,75.24,36886.0,67.1989,67.3054,66.5601,66.7553,36886.0
2016-01-04 10:00:00,75.14,75.7,74.99,75.45,19345.0,66.6666,67.1634,66.5335,66.9416,19345.0
2016-01-04 10:30:00,75.39,75.49,75.09,75.1,23819.0,66.8884,66.9771,66.6222,66.6311,23819.0
2016-01-04 11:00:00,75.09,75.09,74.75,74.93,25031.0,66.6222,66.6222,66.3206,66.4803,25031.0
2016-01-04 11:30:00,74.92,75.34,74.92,75.32,14372.0,66.4714,66.844,66.4714,66.8263,14372.0
2016-01-04 12:00:00,75.29,75.38,75.11,75.28,20533.0,66.7997,66.8795,66.64,66.7908,20533.0
2016-01-04 12:30:00,75.3,75.44,75.1,75.41,8303.0,66.8085,66.9327,66.6311,66.9061,8303.0
2016-01-04 13:00:00,75.36,75.77,75.35,75.75,12660.0,66.8618,67.2255,66.8529,67.2078,12660.0
2016-01-04 13:30:00,75.75,75.81,75.62,75.65,18229.0,67.2078,67.261,67.0924,67.1191,18229.0
2016-01-04 14:00:00,75.63,75.82,75.55,75.73,11379.0,67.1013,67.2699,67.0303,67.19,11379.0
2016-01-04 14:30:00,75.7,75.74,75.48,75.69,16138.0,67.1634,67.1989,66.9682,67.1546,16138.0
2016-01-04 15:00:00,75.64,75.66,75.45,75.5,17372.0,67.1102,67.1279,66.9416,66.986,17372.0
2016-01-04 15:30:00,75.52,75.77,75.45,75.76,68210.0,67.0037,67.2255,66.9416,67.2167,68210.0
2016-01-05 09:30:00,75.69,76.05,75.2,75.2,21682.0,67.1546,67.474,66.7198,66.7198,21682.0
2016-01-05 10:00:00,75.23,75.25,74.73,74.81,15323.0,66.7464,66.7642,66.3028,66.3738,15323.0
2016-01-05 10:30:00,74.86,75.32,74.71,75.16,11012.0,66.4182,66.8263,66.2851,66.6843,11012.0
2016-01-05 11:00:00,75.27,75.27,74.51,74.56,30729.0,66.7819,66.7819,66.1076,66.152,30729.0
2016-01-05 11:30:00,74.6,74.69,74.5,74.55,10600.0,66.1875,66.2673,66.0987,66.1431,10600.0
2016-01-05 12:00:00,74.51,74.51,74.21,74.33,22215.0,66.1076,66.1076,65.8414,65.9479,22215.0
2016-01-05 12:30:00,74.29,74.47,74.27,74.42,9033.0,65.9124,66.0721,65.8947,66.0278,9033.0
2016-01-05 13:00:00,74.43,74.46,74.19,74.27,14700.0,66.0366,66.0633,65.8237,65.8947,14700.0
2016-01-05 13:30:00,74.3,74.67,74.28,74.64,8771.0,65.9213,66.2496,65.9036,66.223,8771.0
2016-01-05 14:00:00,74.63,74.89,74.5,74.81,13601.0,66.2141,66.4448,66.0987,66.3738,13601.0
2016-01-05 14:30:00,74.78,74.83,74.63,74.71,25945.0,66.3472,66.3915,66.2141,66.2851,25945.0
2016-01-05 15:00:00,74.73,74.81,74.68,74.77,63856.0,66.3028,66.3738,66.2584,66.3383,63856.0
2016-01-05 15:30:00,74.78,75.0,74.66,75.0,148590.0,66.3472,66.5424,66.2407,66.5424,148590.0
2016-01-06 09:30:00,74.1,74.65,73.69,74.64,19035.0,65.7439,66.2318,65.3801,66.223,19035.0
2016-01-06 10:00:00,74.64,74.72,74.39,74.69,20587.0,66.223,66.2939,66.0012,66.2673,20587.0
2016-01-06 10:30:00,74.68,74.68,74.33,74.4,29857.0,66.2584,66.2584,65.9479,66.01,29857.0
2016-01-06 11:00:00,74.33,74.54,74.3,74.52,111143.0,65.9479,66.1342,65.9213,66.1165,111143.0
2016-01-06 11:30:00,74.55,74.55,74.07,74.12,10913.0,66.1431,66.1431,65.7172,65.7616,10913.0
2016-01-06 12:00:00,74.12,74.35,74.09,74.15,25407.0,65.7616,65.9657,65.735,65.7882,25407.0
2016-01-06 12:30:00,74.05,74.27,74.05,74.15,19136.0,65.6995,65.8947,65.6995,65.7882,19136.0
2016-01-06 13:00:00,74.13,74.18,74.1,74.18,20257.0,65.7705,65.8148,65.7439,65.8148,20257.0
2016-01-06 13:30:00,74.18,74.21,74.1,74.14,21080.0,65.8148,65.8414,65.7439,65.7793,21080.0
2016-01-06 14:00:00,74.1,74.34,74.1,74.2,24625.0,65.7439,65.9568,65.7439,65.8326,24625.0
2016-01-06 14:30:00,74.2,74.21,73.79,73.88,24632.0,65.8326,65.8414,65.4688,65.5487,24632.0
2016-01-06 15:00:00,73.89,74.09,73.82,74.05,21090.0,65.5575,65.735,65.4954,65.6995,21090.0
2016-01-06 15:30:00,74.08,74.21,73.92,74.17,84478.0,65.7261,65.8414,65.5842,65.806,84478.0
2016-01-07 09:30:00,73.0,73.42,72.89,73.19,74484.0,64.7679,65.1405,64.6703,64.9365,74484.0
2016-01-07 10:00:00,73.03,73.33,72.99,73.17,24750.0,64.7945,65.0607,64.759,64.9187,24750.0
2016-01-07 10:30:00,73.17,73.32,72.99,73.18,24444.0,64.9187,65.0518,64.759,64.9276,24444.0
2016-01-07 11:00:00,73.27,73.36,73.01,73.16,13818.0,65.0075,65.0873,64.7768,64.9099,13818.0
2016-01-07 11:30:00,73.17,73.29,72.83,72.83,12550.0,64.9187,65.0252,64.6171,64.6171,12550.0
2016-01-07 12:00:00,72.84,73.22,72.84,73.09,16912.0,64.6259,64.9631,64.6259,64.8478,16912.0
2016-01-07 12:30:00,73.06,73.18,72.69,72.7,24667.0,64.8211,64.9276,64.4929,64.5017,24667.0
2016-01-07 13:00:00,72.7,72.71,72.36,72.48,11932.0,64.5017,64.5106,64.2001,64.3065,11932.0
2016-01-07 13:30:00,72.46,72.51,72.19,72.5,12846.0,64.2888,64.3332,64.0492,64.3243,12846.0
2016-01-07 14:00:00,72.5,72.67,72.45,72.45,12477.0,64.3243,64.4751,64.2799,64.2799,12477.0
2016-01-07 14:30:00,72.49,72.83,72.47,72.78,24169.0,64.3154,64.6171,64.2977,64.5727,24169.0
2016-01-07 15:00:00,72.75,72.84,72.55,72.55,60496.0,64.5461,64.6259,64.3686,64.3686,60496.0
2016-01-07 15:30:00,72.54,72.81,72.48,72.61,133579.0,64.3598,64.5993,64.3065,64.4219,133579.0
2016-01-08 09:30:00,72.92,72.92,72.55,72.72,31837.0,64.6969,64.6969,64.3686,64.5195,31837.0
2016-01-08 10:00:00,72.57,72.61,72.26,72.53,22921.0,64.3864,64.4219,64.1113,64.3509,22921.0
2016-01-08 10:30:00,72.52,72.58,72.28,72.47,29095.0,64.342,64.3953,64.1291,64.2977,29095.0
2016-01-08 11:00:00,72.4,72.62,72.34,72.45,44866.0,64.2356,64.4308,64.1823,64.2799,44866.0
2016-01-08 11:30:00,72.47,72.74,72.24,72.69,23530.0,64.2977,64.5372,64.0936,64.4929,23530.0
2016-01-08 12:00:00,72.68,72.77,72.51,72.72,13377.0,64.484,64.5638,64.3332,64.5195,13377.0
2016-01-08 12:30:00,72.67,72.74,72.54,72.54,5317.0,64.4751,64.5372,64.3598,64.3598,5317.0
2016-01-08 13:00:00,72.54,72.61,72.43,72.46,11628.0,64.3598,64.4219,64.2622,64.2888,11628.0
2016-01-08 13:30:00,72.48,72.59,72.3,72.3,4926.0,64.3065,64.4041,64.1468,64.1468,4926.0
2016-01-08 14:00:00,72.35,72.43,72.21,72.24,13633.0,64.1912,64.2622,64.067,64.0936,13633.0
2016-01-08 14:30:00,72.26,72.37,72.19,72.19,10700.0,64.1113,64.2089,64.0492,64.0492,10700.0
2016-01-08 15:00:00,72.19,72.27,72.07,72.1,34222.0,64.0492,64.1202,63.9428,63.9694,34222.0
2016-01-08 15:30:00,72.06,72.06,71.59,71.64,50490.0,63.9339,63.9339,63.5169,63.5613,50490.0
2016-01-11 09:30:00,71.8,72.03,71.18,71.37,11776.0,63.7032,63.9073,63.1531,63.3217,11776.0
2016-01-11 10:00:00,71.37,71.65,71.31,71.63,9663.0,63.3217,63.5701,63.2685,63.5524,9663.0
2016-01-11 10:30:00,71.64,71.72,71.17,71.2,19834.0,63.5613,63.6322,63.1443,63.1709,19834.0
2016-01-11 11:00:00,71.22,71.39,71.02,71.32,7822.0,63.1886,63.3395,63.0112,63.2774,7822.0
2016-01-11 11:30:00,71.31,71.47,71.22,71.43,7269.0,63.2685,63.4104,63.1886,63.3749,7269.0
2016-01-11 12:00:00,71.4,71.43,71.1,71.26,6817.0,63.3483,63.3749,63.0822,63.2241,6817.0
2016-01-11 12:30:00,71.23,71.44,71.19,71.26,8310.0,63.1975,63.3838,63.162,63.2241,8310.0
2016-01-11 13:00:00,71.23,71.34,71.04,71.04,12300.0,63.1975,63.2951,63.0289,63.0289,12300.0
2016-01-11 13:30:00,70.99,71.17,70.98,71.03,12014.0,62.9846,63.1443,62.9757,63.0201,12014.0
2016-01-11 14:00:00,71.03,71.3,70.97,71.2,13521.0,63.0201,63.2596,62.9668,63.1709,13521.0
2016-01-11 14:30:00,71.24,71.44,71.18,71.23,16707.0,63.2064,63.3838,63.1531,63.1975,16707.0
2016-01-11 15:00:00,71.24,71.49,71.02,71.44,18563.0,63.2064,63.4282,63.0112,63.3838,18563.0
2016-01-11 15:30:00,71.5,71.63,71.35,71.38,65463.0,63.4371,63.5524,63.304,63.3306,65463.0
2016-01-12 09:30:00,71.91,72.34,71.51,71.94,18321.0,63.8008,64.1823,63.4459,63.8274,18321.0
2016-01-12 10:00:00,72.02,72.02,71.52,71.55,21151.0,63.8984,63.8984,63.4548,63.4814,21151.0
2016-01-12 10:30:00,71.59,71.74,71.35,71.5,9224.0,63.5169,63.65,63.304,63.4371,9224.0
2016-01-12 11:00:00,71.56,71.6,70.99,70.99,10979.0,63.4903,63.5258,62.9846,62.9846,10979.0
2016-01-12 11:30:00,71.0,71.26,70.88,71.17,19255.0,62.9934,63.2241,62.887,63.1443,19255.0
2016-01-12 12:00:00,71.23,71.4,71.0,71.07,6948.0,63.1975,63.3483,62.9934,63.0555,6948.0
2016-01-12 12:30:00,71.09,71.09,70.85,70.87,10010.0,63.0733,63.0733,62.8604,62.8781,10010.0
2016-01-12 13:00:00,70.9,71.02,70.77,70.77,8856.0,62.9047,63.0112,62.7894,62.7894,8856.0
2016-01-12 13:30:00,70.77,71.1,70.73,70.9,13180.0,62.7894,63.0822,62.7539,62.9047,13180.0
2016-01-12 14:00:00,70.91,70.91,70.55,70.73,16841.0,62.9136,62.9136,62.5942,62.7539,16841.0
2016-01-12 14:30:00,70.72,71.13,70.72,71.13,14608.0,62.745,63.1088,62.745,63.1088,14608.0
2016-01-12 15:00:00,71.15,71.7,70.94,71.68,26834.0,63.1265,63.6145,62.9402,63.5968,26834.0
2016-01-12 15:30:00,71.64,71.85,71.46,71.75,130932.0,63.5613,63.7476,63.4016,63.6589,130932.0
2016-01-13 09:30:00,71.64,72.42,71.25,71.87,33759.0,63.8519,64.5471,63.5043,64.0569,33759.0
2016-01-13 10:00:00,71.93,72.2,71.81,71.92,19525.0,64.1103,64.351,64.0034,64.1014,19525.0
2016-01-13 10:30:00,71.86,71.97,71.43,71.91,13822.0,64.048,64.146,63.6647,64.0925,13822.0
2016-01-13 11:00:00,71.9,71.91,71.34,71.38,12704.0,64.0836,64.0925,63.5845,63.6201,12704.0
2016-01-13 11:30:00,71.44,71.48,71.02,71.06,9730.0,63.6736,63.7093,63.2993,63.3349,9730.0
2016-01-13 12:00:00,71.11,71.25,71.0,71.19,8970.0,63.3795,63.5043,63.2814,63.4508,8970.0
2016-01-13 12:30:00,71.14,71.14,70.75,70.76,11909.0,63.4062,63.4062,63.0586,63.0675,11909.0
2016-01-13 13:00:00,70.72,71.08,70.64,70.65,8854.0,63.0319,63.3528,62.9606,62.9695,8854.0
2016-01-13 13:30:00,70.67,70.74,70.38,70.49,11551.0,62.9873,63.0497,62.7288,62.8269,11551.0
2016-01-13 14:00:00,70.43,70.7,70.24,70.37,12136.0,62.7734,63.0141,62.6041,62.7199,12136.0
2016-01-13 14:30:00,70.38,70.38,69.9,70.15,24511.0,62.7288,62.7288,62.301,62.5239,24511.0
2016-01-13 15:00:00,70.17,70.36,70.07,70.28,22435.0,62.5417,62.711,62.4525,62.6397,22435.0
2016-01-13 15:30:00,70.28,70.33,69.93,69.95,80584.0,62.6397,62.6843,62.3278,62.3456,80584.0
2016-01-14 09:30:00,70.38,70.6,69.39,69.53,20934.0,62.7288,62.9249,61.8465,61.9713,20934.0
2016-01-14 10:00:00,69.57,70.57,69.57,70.51,26908.0,62.0069,62.8982,62.0069,62.8447,26908.0
2016-01-14 10:30:00,70.55,71.17,70.55,70.84,19807.0,62.8804,63.433,62.8804,63.1388,19807.0
2016-01-14 11:00:00,70.86,70.91,70.56,70.64,19973.0,63.1567,63.2012,62.8893,62.9606,19973.0
2016-01-14 11:30:00,70.64,71.03,70.62,70.98,13658.0,62.9606,63.3082,62.9428,63.2636,13658.0
2016-01-14 12:00:00,70.99,71.03,70.64,70.89,19474.0,63.2725,63.3082,62.9606,63.1834,19474.0
2016-01-14 12:30:00,70.91,71.13,70.88,70.91,20185.0,63.2012,63.3973,63.1745,63.2012,20185.0
2016-01-14 13:00:00,70.95,71.28,70.95,71.18,9063.0,63.2369,63.531,63.2369,63.4419,9063.0
2016-01-14 13:30:00,71.18,71.22,70.97,71.12,16548.0,63.4419,63.4775,63.2547,63.3884,16548.0
2016-01-14 14:00:00,71.12,71.21,71.01,71.12,12918.0,63.3884,63.4686,63.2904,63.3884,12918.0
2016-01-14 14:30:00,71.14,71.5,71.11,71.5,13439.0,63.4062,63.7271,63.3795,63.7271,13439.0
2016-01-14 15:00:00,71.46,71.67,71.36,71.6,36981.0,63.6914,63.8786,63.6023,63.8162,36981.0
2016-01-14 15:30:00,71.6,71.6,71.22,71.28,92411.0,63.8162,63.8162,63.4775,63.531,92411.0
2016-01-15 09:30:00,69.6,70.17,69.33,69.91,26332.0,62.0336,62.5417,61.793,62.3099,26332.0
2016-01-15 10:00:00,69.89,70.11,69.55,70.06,45657.0,62.2921,62.4882,61.9891,62.4436,45657.0
2016-01-15 10:30:00,70.0,70.21,69.62,69.62,19126.0,62.3902,62.5773,62.0515,62.0515,19126.0
2016-01-15 11:00:00,69.59,69.78,69.53,69.64,25020.0,62.0247,62.1941,61.9713,62.0693,25020.0
2016-01-15 11:30:00,69.67,69.68,69.36,69.46,11550.0,62.096,62.1049,61.8197,61.9089,11550.0
2016-01-15 12:00:00,69.53,69.67,69.27,69.42,17218.0,61.9713,62.096,61.7395,61.8732,17218.0
2016-01-15 12:30:00,69.41,69.64,69.22,69.64,11504.0,61.8643,62.0693,61.695,62.0693,11504.0
2016-01-15 13:00:00,69.61,69.65,69.4,69.54,10746.0,62.0426,62.0782,61.8554,61.9802,10746.0
2016-01-15 13:30:00,69.58,69.8,69.52,69.78,16210.0,62.0158,62.2119,61.9623,62.1941,16210.0
2016-01-15 14:00:00,69.78,69.86,69.65,69.65,11369.0,62.1941,62.2654,62.0782,62.0782,11369.0
2016-01-15 14:30:00,69.67,70.24,69.6,70.24,13323.0,62.096,62.6041,62.0336,62.6041,13323.0
2016-01-15 15:00:00,70.22,70.29,69.81,70.14,22911.0,62.5862,62.6486,62.2208,62.5149,22911.0
2016-01-15 15:30:00,70.16,70.16,69.82,69.95,113399.0,62.5328,62.5328,62.2297,62.3456,113399.0
2016-01-19 09:30:00,70.62,70.74,69.83,70.34,20709.0,62.9428,63.0497,62.2386,62.6932,20709.0
2016-01-19 10:00:00,70.34,70.85,70.2,70.85,30806.0,62.6932,63.1478,62.5684,63.1478,30806.0
2016-01-19 10:30:00,70.85,70.88,70.42,70.42,19535.0,63.1478,63.1745,62.7645,62.7645,19535.0
2016-01-19 11:00:00,70.42,70.49,69.99,70.23,17500.0,62.7645,62.8269,62.3812,62.5952,17500.0
2016-01-19 11:30:00,70.29,70.51,70.23,70.36,11655.0,62.6486,62.8447,62.5952,62.711,11655.0
2016-01-19 12:00:00,70.34,70.37,69.85,70.04,8940.0,62.6932,62.7199,62.2565,62.4258,8940.0
2016-01-19 12:30:00,70.04,70.12,69.76,69.83,11214.0,62.4258,62.4971,62.1763,62.2386,11214.0
2016-01-19 13:00:00,69.87,69.98,69.74,69.82,8383.0,62.2743,62.3723,62.1584,62.2297,8383.0
2016-01-19 13:30:00,69.69,69.87,69.49,69.51,17058.0,62.1139,62.2743,61.9356,61.9534,17058.0
2016-01-19 14:00:00,69.47,69.55,69.12,69.47,16261.0,61.9178,61.9891,61.6058,61.9178,16261.0
2016-01-19 14:30:00,69.48,69.53,69.04,69.16,29878.0,61.9267,61.9713,61.5345,61.6415,29878.0
2016-01-19 15:00:00,69.12,69.64,69.06,69.64,38058.0,61.6058,62.0693,61.5523,62.0693,38058.0
2016-01-19 15:30:00,69.64,69.97,69.57,69.59,99582.0,62.0693,62.3634,62.0069,62.0247,99582.0
2016-01-20 09:30:00,68.55,69.01,68.28,68.42,24868.0,61.0978,61.5078,60.8571,60.9819,24868.0
2016-01-20 10:00:00,68.36,68.48,67.99,68.26,33624.0,60.9284,61.0354,60.5987,60.8393,33624.0
2016-01-20 10:30:00,68.23,68.32,67.93,68.08,37091.0,60.8126,60.8928,60.5452,60.6789,37091.0
2016-01-20 11:00:00,68.06,68.47,68.03,68.17,22273.0,60.6611,61.0265,60.6343,60.7591,22273.0
2016-01-20 11:30:00,68.27,68.29,67.6,67.7,9192.0,60.8482,60.8661,60.2511,60.3402,9192.0
2016-01-20 12:00:00,67.72,67.83,67.2,67.28,19030.0,60.358,60.4561,59.8946,59.9659,19030.0
2016-01-20 12:30:00,67.29,67.83,67.29,67.83,10621.0,59.9748,60.4561,59.9748,60.4561,10621.0
2016-01-20 13:00:00,67.79,67.89,67.55,67.82,19103.0,60.4204,60.5095,60.2065,60.4472,19103.0
2016-01-20 13:30:00,67.81,68.5,67.8,68.3,14107.0,60.4382,61.0532,60.4293,60.875,14107.0
2016-01-20 14:00:00,68.31,68.52,68.04,68.47,13909.0,60.8839,61.0711,60.6432,61.0265,13909.0
2016-01-20 14:30:00,68.36,68.67,68.2,68.57,19336.0,60.9284,61.2047,60.7858,61.1156,19336.0
2016-01-20 15:00:00,68.52,69.73,68.48,69.71,28612.0,61.0711,62.1495,61.0354,62.1317,28612.0
2016-01-20 15:30:00,69.72,69.72,68.96,69.15,60953.0,62.1406,62.1406,61.4632,61.6326,60953.0
2016-01-21 09:30:00,69.23,69.57,68.28,68.39,51014.0,61.7039,62.0069,60.8571,60.9552,51014.0
2016-01-21 10:00:00,68.35,69.04,68.35,68.58,24270.0,60.9195,61.5345,60.9195,61.1245,24270.0
2016-01-21 10:30:00,68.63,69.14,68.39,68.51,44859.0,61.1691,61.6237,60.9552,61.0621,44859.0
2016-01-21 11:00:00,68.57,69.05,68.42,68.53,47553.0,61.1156,61.5434,60.9819,61.08,47553.0
2016-01-21 11:30:00,68.58,69.12,68.5,68.95,72635.0,61.1245,61.6058,61.0532,61.4543,72635.0
2016-01-21 12:00:00,69.03,69.33,68.95,69.15,12858.0,61.5256,61.793,61.4543,61.6326,12858.0
2016-01-21 12:30:00,69.15,69.19,68.82,68.91,15915.0,61.6326,61.6682,61.3384,61.4187,15915.0
2016-01-21 13:00:00,68.94,69.35,68.57,68.57,19593.0,61.4454,61.8108,61.1156,61.1156,19593.0
2016-01-21 13:30:00,68.57,69.01,68.35,68.71,25391.0,61.1156,61.5078,60.9195,61.2404,25391.0
2016-01-21 14:00:00,68.76,68.88,68.25,68.49,15267.0,61.285,61.3919,60.8304,61.0443,15267.0
2016-01-21 14:30:00,68.59,68.77,68.22,68.69,30020.0,61.1334,61.2939,60.8037,61.2226,30020.0
2016-01-21 15:00:00,68.68,68.7,68.28,68.55,42508.0,61.2137,61.2315,60.8571,61.0978,42508.0
2016-01-21 15:30:00,68.53,68.84,68.35,68.38,117310.0,61.08,61.3563,60.9195,60.9463,117310.0
2016-01-22 09:30:00,69.36,70.19,69.31,70.09,22583.0,61.8197,62.5595,61.7752,62.4704,22583.0
2016-01-22 10:00:00,70.17,70.39,69.88,69.96,56564.0,62.5417,62.7378,62.2832,62.3545,56564.0
2016-01-22 10:30:00,69.99,70.02,69.25,69.35,19882.0,62.3812,62.408,61.7217,61.8108,19882.0
2016-01-22 11:00:00,69.38,69.41,69.07,69.27,20244.0,61.8376,61.8643,61.5613,61.7395,20244.0
2016-01-22 11:30:00,69.25,69.25,68.89,69.02,11300.0,61.7217,61.7217,61.4008,61.5167,11300.0
2016-01-22 12:00:00,69.1,69.43,69.02,69.27,16493.0,61.588,61.8821,61.5167,61.7395,16493.0
2016-01-22 12:30:00,69.28,69.59,69.26,69.59,7400.0,61.7484,62.0247,61.7306,62.0247,7400.0
2016-01-22 13:00:00,69.55,69.58,69.2,69.49,13427.0,61.9891,62.0158,61.6771,61.9356,13427.0
2016-01-22 13:30:00,69.53,69.62,69.42,69.54,20599.0,61.9713,62.0515,61.8732,61.9802,20599.0
2016-01-22 14:00:00,69.53,69.82,69.42,69.69,15900.0,61.9713,62.2297,61.8732,62.1139,15900.0
2016-01-22 14:30:00,69.73,69.79,69.51,69.75,21438.0,62.1495,62.203,61.9534,62.1673,21438.0
2016-01-22 15:00:00,69.72,69.75,69.29,69.74,39642.0,62.1406,62.1673,61.7573,62.1584,39642.0
2016-01-22 15:30:00,69.7,70.02,69.56,70.02,121073.0,62.1228,62.408,61.998,62.408,121073.0
2016-01-25 09:30:00,69.62,69.67,68.9,69.28,16151.0,62.0515,62.096,61.4097,61.7484,16151.0
2016-01-25 10:00:00,69.27,69.63,69.06,69.15,23807.0,61.7395,62.0604,61.5523,61.6326,23807.0
2016-01-25 10:30:00,69.13,69.45,68.77,68.85,32641.0,61.6147,61.9,61.2939,61.3652,32641.0
2016-01-25 11:00:00,68.73,68.85,68.39,68.84,41594.0,61.2582,61.3652,60.9552,61.3563,41594.0
2016-01-25 11:30:00,68.82,68.95,68.47,68.58,36453.0,61.3384,61.4543,61.0265,61.1245,36453.0
2016-01-25 12:00:00,68.57,68.75,68.39,68.52,33007.0,61.1156,61.276,60.9552,61.0711,33007.0
2016-01-25 12:30:00,68.53,68.75,68.51,68.67,12120.0,61.08,61.276,61.0621,61.2047,12120.0
2016-01-25 13:00:00,68.77,68.97,68.53,68.67,25309.0,61.2939,61.4721,61.08,61.2047,25309.0
2016-01-25 13:30:00,68.67,68.8,68.55,68.59,59233.0,61.2047,61.3206,61.0978,61.1334,59233.0
2016-01-25 14:00:00,68.59,68.72,68.58,68.71,19688.0,61.1334,61.2493,61.1245,61.2404,19688.0
2016-01-25 14:30:00,68.72,68.74,68.51,68.68,29245.0,61.2493,61.2671,61.0621,61.2137,29245.0
2016-01-25 15:00:00,68.69,68.74,68.32,68.43,33452.0,61.2226,61.2671,60.8928,60.9908,33452.0
2016-01-25 15:30:00,68.45,68.47,68.15,68.31,88978.0,61.0087,61.0265,60.7413,60.8839,88978.0
2016-01-26 09:30:00,68.91,69.76,68.52,69.35,48626.0,61.4187,62.1763,61.0711,61.8108,48626.0
2016-01-26 10:00:00,69.4,69.93,69.36,69.88,25116.0,61.8554,62.3278,61.8197,62.2832,25116.0
2016-01-26 10:30:00,69.88,69.99,69.49,69.67,16831.0,62.2832,62.3812,61.9356,62.096,16831.0
2016-01-26 11:00:00,69.68,69.96,69.5,69.77,44115.0,62.1049,62.3545,61.9445,62.1852,44115.0
2016-01-26 11:30:00,69.77,69.9,69.51,69.82,21531.0,62.1852,62.301,61.9534,62.2297,21531.0
2016-01-26 12:00:00,69.83,69.95,69.73,69.89,57864.0,62.2386,62.3456,62.1495,62.2921,57864.0
2016-01-26 12:30:00,69.91,69.94,69.74,69.94,23254.0,62.3099,62.3367,62.1584,62.3367,23254.0
2016-01-26 13:00:00,69.93,70.04,69.73,69.77,48673.0,62.3278,62.4258,62.1495,62.1852,48673.0
2016-01-26 13:30:00,69.74,69.87,69.7,69.85,48034.0,62.1584,62.2743,62.1228,62.2565,48034.0
2016-01-26 14:00:00,69.86,70.24,69.85,70.18,24528.0,62.2654,62.6041,62.2565,62.5506,24528.0
2016-01-26 14:30:00,70.14,70.29,69.96,70.08,32088.0,62.5149,62.6486,62.3545,62.4615,32088.0
2016-01-26 15:00:00,70.12,70.17,69.88,69.99,43875.0,62.4971,62.5417,62.2832,62.3812,43875.0
2016-01-26 15:30:00,69.99,70.33,69.8,70.24,117009.0,62.3812,62.6843,62.2119,62.6041,117009.0
2016-01-27 09:30:00,69.9,71.07,69.7,70.55,25668.0,62.301,63.3438,62.1228,62.8804,25668.0
2016-01-27 10:00:00,70.45,70.46,69.96,70.31,69983.0,62.7912,62.8002,62.3545,62.6665,69983.0
2016-01-27 10:30:00,70.35,71.02,70.25,70.61,30089.0,62.7021,63.2993,62.613,62.9338,30089.0
2016-01-27 11:00:00,70.62,70.99,70.55,70.96,31697.0,62.9428,63.2725,62.8804,63.2458,31697.0
2016-01-27 11:30:00,70.95,71.63,70.95,71.63,37480.0,63.2369,63.843,63.2369,63.843,37480.0
2016-01-27 12:00:00,71.58,71.77,71.11,71.5,36414.0,63.7984,63.9677,63.3795,63.7271,36414.0
2016-01-27 12:30:00,71.52,71.57,71.25,71.43,21498.0,63.7449,63.7895,63.5043,63.6647,21498.0
2016-01-27 13:00:00,71.38,71.6,71.21,71.23,22368.0,63.6201,63.8162,63.4686,63.4864,22368.0
2016-01-27 13:30:00,71.28,73.32,71.28,73.12,101374.0,63.531,65.3492,63.531,65.171,101374.0
2016-01-27 14:00:00,73.06,73.59,71.68,71.84,101218.0,65.1175,65.5899,63.8875,64.0301,101218.0
2016-01-27 14:30:00,71.83,71.87,71.08,71.19,130546.0,64.0212,64.0569,63.3528,63.4508,130546.0
2016-01-27 15:00:00,71.24,71.32,70.46,70.95,102843.0,63.4954,63.5667,62.8002,63.2369,102843.0
2016-01-27 15:30:00,70.94,71.12,70.35,70.9,170369.0,63.228,63.3884,62.7021,63.1923,170369.0
2016-01-28 09:30:00,70.96,72.52,68.68,68.98,207292.0,63.2458,64.6362,61.2137,61.481,207292.0
2016-01-28 10:00:00,68.9,69.29,68.46,68.72,111127.0,61.4097,61.7573,61.0176,61.2493,111127.0
2016-01-28 10:30:00,68.83,69.42,68.4,69.16,81774.0,61.3474,61.8732,60.9641,61.6415,81774.0
2016-01-28 11:00:00,69.18,69.76,69.15,69.52,63155.0,61.6593,62.1763,61.6326,61.9623,63155.0
2016-01-28 11:30:00,69.59,69.6,68.86,69.08,83812.0,62.0247,62.0336,61.3741,61.5702,83812.0
2016-01-28 12:00:00,69.1,69.9,69.08,69.77,47795.0,61.588,62.301,61.5702,62.1852,47795.0
2016-01-28 12:30:00,69.76,70.07,69.64,69.94,25632.0,62.1763,62.4525,62.0693,62.3367,25632.0
2016-01-28 13:00:00,69.96,69.98,69.4,69.45,25620.0,62.3545,62.3723,61.8554,61.9,25620.0
2016-01-28 13:30:00,69.44,69.65,69.33,69.45,41686.0,61.891,62.0782,61.793,61.9,41686.0
2016-01-28 14:00:00,69.45,69.67,69.4,69.44,53871.0,61.9,62.096,61.8554,61.891,53871.0
2016-01-28 14:30:00,69.43,69.56,69.4,69.45,46055.0,61.8821,61.998,61.8554,61.9,46055.0
2016-01-28 15:00:00,69.41,69.56,69.4,69.42,195107.0,61.8643,61.998,61.8554,61.8732,195107.0
2016-01-28 15:30:00,69.46,69.67,69.41,69.5,269940.0,61.9089,62.096,61.8643,61.9445,269940.0
2016-01-29 09:30:00,69.45,71.03,69.04,70.91,45155.0,61.9,63.3082,61.5345,63.2012,45155.0
2016-01-29 10:00:00,70.81,71.18,70.74,70.94,52185.0,63.1121,63.4419,63.0497,63.228,52185.0
2016-01-29 10:30:00,70.85,71.21,70.65,70.96,22646.0,63.1478,63.4686,62.9695,63.2458,22646.0
2016-01-29 11:00:00,70.99,71.18,70.77,70.91,20268.0,63.2725,63.4419,63.0765,63.2012,20268.0
2016-01-29 11:30:00,70.89,71.16,70.65,70.94,18377.0,63.1834,63.4241,62.9695,63.228,18377.0
2016-01-29 12:00:00,71.01,71.66,70.91,71.58,23867.0,63.2904,63.8697,63.2012,63.7984,23867.0
2016-01-29 12:30:00,71.59,71.64,71.42,71.6,41240.0,63.8073,63.8519,63.6558,63.8162,41240.0
2016-01-29 13:00:00,71.59,71.81,71.57,71.73,29656.0,63.8073,64.0034,63.7895,63.9321,29656.0
2016-01-29 13:30:00,71.73,71.85,71.69,71.78,22119.0,63.9321,64.039,63.8964,63.9767,22119.0
2016-01-29 14:00:00,71.78,71.97,71.75,71.95,29127.0,63.9767,64.146,63.9499,64.1282,29127.0
2016-01-29 14:30:00,71.93,72.06,71.84,72.05,27250.0,64.1103,64.2262,64.0301,64.2173,27250.0
2016-01-29 15:00:00,72.06,72.41,71.96,72.41,46165.0,64.2262,64.5382,64.1371,64.5382,46165.0
2016-01-29 15:30:00,72.42,72.5,72.15,72.5,141849.0,64.5471,64.6184,64.3064,64.6184,141849.0
2016-02-01 09:30:00,72.19,72.19,71.23,71.67,31886.0,64.3421,64.3421,63.4864,63.8786,31886.0
2016-02-01 10:00:00,71.56,72.24,71.35,71.98,23627.0,63.7806,64.3866,63.5934,64.1549,23627.0
2016-02-01 10:30:00,71.99,72.2,71.8,72.15,20767.0,64.1638,64.351,63.9945,64.3064,20767.0
2016-02-01 11:00:00,72.1,72.17,71.69,71.96,26675.0,64.2619,64.3243,63.8964,64.1371,26675.0
2016-02-01 11:30:00,71.96,71.99,71.51,71.61,17626.0,64.1371,64.1638,63.736,63.8251,17626.0
2016-02-01 12:00:00,71.58,71.78,71.41,71.56,23432.0,63.7984,63.9767,63.6469,63.7806,23432.0
2016-02-01 12:30:00,71.56,71.68,71.28,71.28,7800.0,63.7806,63.8875,63.531,63.531,7800.0
2016-02-01 13:00:00,71.34,71.74,71.34,71.7,9497.0,63.5845,63.941,63.5845,63.9053,9497.0
2016-02-01 13:30:00,71.75,71.87,71.51,71.83,10760.0,63.9499,64.0569,63.736,64.0212,10760.0
2016-02-01 14:00:00,71.82,71.92,71.55,71.73,18800.0,64.0123,64.1014,63.7717,63.9321,18800.0
2016-02-01 14:30:00,71.76,71.76,71.46,71.62,24296.0,63.9588,63.9588,63.6914,63.834,24296.0
2016-02-01 15:00:00,71.66,71.87,71.48,71.87,31790.0,63.8697,64.0569,63.7093,64.0569,31790.0
2016-02-01 15:30:00,71.86,71.9,71.45,71.45,88651.0,64.048,64.0836,63.6825,63.6825,88651.0
2016-02-02 09:30:00,70.33,70.71,70.01,70.49,29605.0,62.6843,63.023,62.3991,62.8269,29605.0
2016-02-02 10:00:00,70.4,70.85,70.34,70.79,42633.0,62.7467,63.1478,62.6932,63.0943,42633.0
2016-02-02 10:30:00,70.89,70.92,70.72,70.85,9646.0,63.1834,63.2101,63.0319,63.1478,9646.0
2016-02-02 11:00:00,70.87,71.3,70.76,71.13,17847.0,63.1656,63.5488,63.0675,63.3973,17847.0
2016-02-02 11:30:00,71.27,71.39,70.95,70.96,13377.0,63.5221,63.6291,63.2369,63.2458,13377.0
2016-02-02 12:00:00,70.97,70.97,70.63,70.95,6003.0,63.2547,63.2547,62.9517,63.2369,6003.0
2016-02-02 12:30:00,70.9,70.99,70.8,70.89,7908.0,63.1923,63.2725,63.1032,63.1834,7908.0
2016-02-02 13:00:00,70.9,70.9,70.71,70.78,9094.0,63.1923,63.1923,63.023,63.0854,9094.0
2016-02-02 13:30:00,70.78,70.81,70.66,70.75,42988.0,63.0854,63.1121,62.9784,63.0586,42988.0
2016-02-02 14:00:00,70.79,70.87,70.4,70.45,27578.0,63.0943,63.1656,62.7467,62.7912,27578.0
2016-02-02 14:30:00,70.46,70.76,70.34,70.48,16083.0,62.8002,63.0675,62.6932,62.818,16083.0
2016-02-02 15:00:00,70.48,70.51,70.13,70.26,26051.0,62.818,62.8447,62.506,62.6219,26051.0
2016-02-02 15:30:00,70.3,70.78,70.3,70.49,124545.0,62.6575,63.0854,62.6575,62.8269,124545.0
2016-02-03 09:30:00,71.21,71.23,70.81,70.81,15166.0,63.4686,63.4864,63.1121,63.1121,15166.0
2016-02-03 10:00:00,70.69,70.69,69.9,70.01,11432.0,63.0051,63.0051,62.301,62.3991,11432.0
2016-02-03 10:30:00,69.89,70.73,69.69,70.66,13249.0,62.2921,63.0408,62.1139,62.9784,13249.0
2016-02-03 11:00:00,70.59,70.7,69.95,70.62,12537.0,62.916,63.0141,62.3456,62.9428,12537.0
2016-02-03 11:30:00,70.59,70.84,70.26,70.63,11170.0,62.916,63.1388,62.6219,62.9517,11170.0
2016-02-03 12:00:00,70.77,71.15,70.71,71.15,8990.0,63.0765,63.4151,63.023,63.4151,8990.0
2016-02-03 12:30:00,71.04,71.21,70.78,71.16,12890.0,63.3171,63.4686,63.0854,63.4241,12890.0
2016-02-03 13:00:00,71.19,71.34,71.01,71.17,17249.0,63.4508,63.5845,63.2904,63.433,17249.0
2016-02-03 13:30:00,71.14,71.14,70.7,70.72,10468.0,63.4062,63.4062,63.0141,63.0319,10468.0
2016-02-03 14:00:00,70.74,71.53,70.74,71.53,16133.0,63.0497,63.7538,63.0497,63.7538,16133.0
2016-02-03 14:30:00,71.51,71.89,71.42,71.76,19393.0,63.736,64.0747,63.6558,63.9588,19393.0
2016-02-03 15:00:00,71.76,71.8,71.51,71.54,12991.0,63.9588,63.9945,63.736,63.7627,12991.0
2016-02-03 15:30:00,71.54,71.85,71.54,71.85,71525.0,63.7627,64.039,63.7627,64.039,71525.0
2016-02-04 09:30:00,71.47,73.37,71.43,73.18,12923.0,63.7004,65.3938,63.6647,65.2245,12923.0
2016-02-04 10:00:00,73.22,73.86,72.95,73.5,33485.0,65.2601,65.8305,65.0195,65.5097,33485.0
2016-02-04 10:30:00,73.5,73.94,73.32,73.8,15339.0,65.5097,65.9018,65.3492,65.7771,15339.0
2016-02-04 11:00:00,73.82,73.94,73.28,73.4,20812.0,65.7949,65.9018,65.3136,65.4205,20812.0
2016-02-04 11:30:00,73.36,73.4,72.88,73.1,15444.0,65.3849,65.4205,64.9571,65.1532,15444.0
2016-02-04 12:00:00,73.06,73.49,73.03,73.16,17450.0,65.1175,65.5008,65.0908,65.2066,17450.0
2016-02-04 12:30:00,73.17,73.46,72.95,73.04,10055.0,65.2155,65.474,65.0195,65.0997,10055.0
2016-02-04 13:00:00,73.1,73.32,72.84,72.96,14770.0,65.1532,65.3492,64.9214,65.0284,14770.0
2016-02-04 13:30:00,72.9,73.24,72.56,72.76,15064.0,64.9749,65.2779,64.6719,64.8501,15064.0
2016-02-04 14:00:00,72.66,72.88,72.49,72.6,11764.0,64.761,64.9571,64.6095,64.7075,11764.0
2016-02-04 14:30:00,72.54,72.71,72.36,72.6,15623.0,64.654,64.8056,64.4936,64.7075,15623.0
2016-02-04 15:00:00,72.64,72.96,72.47,72.88,25353.0,64.7432,65.0284,64.5916,64.9571,25353.0
2016-02-04 15:30:00,72.86,73.2,72.78,73.08,58016.0,64.9392,65.2423,64.8679,65.1353,58016.0
2016-02-05 09:30:00,72.91,73.57,72.58,73.57,30353.0,64.9838,65.5721,64.6897,65.5721,30353.0
2016-02-05 10:00:00,73.43,73.66,72.91,72.95,18663.0,65.4473,65.6523,64.9838,65.0195,18663.0
2016-02-05 10:30:00,72.95,73.5,72.66,72.66,29494.0,65.0195,65.5097,64.761,64.761,29494.0
2016-02-05 11:00:00,72.66,72.67,72.39,72.45,17728.0,64.761,64.7699,64.5203,64.5738,17728.0
2016-02-05 11:30:00,72.5,72.84,72.5,72.67,18089.0,64.6184,64.9214,64.6184,64.7699,18089.0
2016-02-05 12:00:00,72.72,73.25,72.56,73.09,23714.0,64.8145,65.2868,64.6719,65.1442,23714.0
2016-02-05 12:30:00,73.09,73.15,72.61,72.73,11010.0,65.1442,65.1977,64.7164,64.8234,11010.0
2016-02-05 13:00:00,72.68,73.05,72.68,72.94,7765.0,64.7788,65.1086,64.7788,65.0105,7765.0
2016-02-05 13:30:00,72.94,72.98,72.71,72.89,13551.0,65.0105,65.0462,64.8056,64.966,13551.0
2016-02-05 14:00:00,72.89,73.02,72.8,72.86,48669.0,64.966,65.0818,64.8858,64.9392,48669.0
2016-02-05 14:30:00,72.81,73.0,72.8,72.97,39672.0,64.8947,65.064,64.8858,65.0373,39672.0
2016-02-05 15:00:00,72.96,72.96,72.69,72.78,65003.0,65.0284,65.0284,64.7877,64.8679,65003.0
2016-02-05 15:30:00,72.73,72.95,72.6,72.75,160698.0,64.8234,65.0195,64.7075,64.8412,160698.0
2016-02-08 09:30:00,72.04,72.11,71.61,72.01,27973.0,64.2084,64.2708,63.8251,64.1816,27973.0
2016-02-08 10:00:00,71.84,72.04,71.39,71.72,30008.0,64.0301,64.2084,63.6291,63.9232,30008.0
2016-02-08 10:30:00,71.75,72.01,71.75,71.76,15599.0,63.9499,64.1816,63.9499,63.9588,15599.0
2016-02-08 11:00:00,71.76,71.83,71.37,71.67,28696.0,63.9588,64.0212,63.6112,63.8786,28696.0
2016-02-08 11:30:00,71.7,71.96,71.61,71.96,8900.0,63.9053,64.1371,63.8251,64.1371,8900.0
2016-02-08 12:00:00,71.98,72.19,71.9,72.16,10930.0,64.1549,64.3421,64.0836,64.3153,10930.0
2016-02-08 12:30:00,72.16,72.22,71.95,72.08,11964.0,64.3153,64.3688,64.1282,64.244,11964.0
2016-02-08 13:00:00,71.97,72.03,71.57,71.62,7500.0,64.146,64.1995,63.7895,63.834,7500.0
2016-02-08 13:30:00,71.72,71.8,71.15,71.16,12067.0,63.9232,63.9945,63.4151,63.4241,12067.0
2016-02-08 14:00:00,71.22,71.31,71.05,71.2,20042.0,63.4775,63.5577,63.326,63.4597,20042.0
2016-02-08 14:30:00,71.2,71.45,71.1,71.31,15294.0,63.4597,63.6825,63.3706,63.5577,15294.0
2016-02-08 15:00:00,71.28,71.73,71.27,71.67,21911.0,63.531,63.9321,63.5221,63.8786,21911.0
2016-02-08 15:30:00,71.67,72.25,71.67,72.01,94461.0,63.8786,64.3956,63.8786,64.1816,94461.0
2016-02-09 09:30:00,71.29,71.84,70.26,71.49,29033.0,63.5399,64.0301,62.6219,63.7182,29033.0
2016-02-09 10:00:00,71.45,71.91,71.27,71.88,75610.0,63.6825,64.0925,63.5221,64.0658,75610.0
2016-02-09 10:30:00,71.83,71.92,71.41,71.42,14328.0,64.0212,64.1014,63.6469,63.6558,14328.0
2016-02-09 11:00:00,71.47,72.13,71.42,71.98,22196.0,63.7004,64.2886,63.6558,64.1549,22196.0
2016-02-09 11:30:00,71.99,72.05,71.33,71.47,55682.0,64.1638,64.2173,63.5756,63.7004,55682.0
2016-02-09 12:00:00,71.46,71.5,71.04,71.1,39972.0,63.6914,63.7271,63.3171,63.3706,39972.0
2016-02-09 12:30:00,71.11,71.31,71.0,71.29,25591.0,63.3795,63.5577,63.2814,63.5399,25591.0
2016-02-09 13:00:00,71.29,71.36,70.76,70.95,18776.0,63.5399,63.6023,63.0675,63.2369,18776.0
2016-02-09 13:30:00,71.0,71.11,70.87,71.01,23725.0,63.2814,63.3795,63.1656,63.2904,23725.0
2016-02-09 14:00:00,71.0,71.34,70.9,71.0,28288.0,63.2814,63.5845,63.1923,63.2814,28288.0
2016-02-09 14:30:00,71.0,71.37,70.96,71.28,93757.0,63.2814,63.6112,63.2458,63.531,93757.0
2016-02-09 15:00:00,71.28,71.79,71.22,71.59,59067.0,63.531,63.9856,63.4775,63.8073,59067.0
2016-02-09 15:30:00,71.63,71.73,71.39,71.47,188259.0,63.843,63.9321,63.6291,63.7004,188259.0
2016-02-10 09:30:00,71.71,72.15,70.78,71.54,19638.0,63.9143,64.3064,63.0854,63.7627,19638.0
2016-02-10 10:00:00,71.58,72.19,71.35,71.82,13900.0,63.7984,64.3421,63.5934,64.0123,13900.0
2016-02-10 10:30:00,71.89,72.32,71.64,71.75,43652.0,64.0747,64.4579,63.8519,63.9499,43652.0
2016-02-10 11:00:00,71.67,71.85,71.44,71.51,16920.0,63.8786,64.039,63.6736,63.736,16920.0
2016-02-10 11:30:00,71.58,71.64,71.36,71.47,27383.0,63.7984,63.8519,63.6023,63.7004,27383.0
2016-02-10 12:00:00,71.49,71.65,71.4,71.51,16102.0,63.7182,63.8608,63.638,63.736,16102.0
2016-02-10 12:30:00,71.55,71.8,71.5,71.73,19499.0,63.7717,63.9945,63.7271,63.9321,19499.0
2016-02-10 13:00:00,71.77,71.8,71.63,71.71,22585.0,63.9677,63.9945,63.843,63.9143,22585.0
2016-02-10 13:30:00,71.77,71.81,71.63,71.75,18642.0,63.9677,64.0034,63.843,63.9499,18642.0
2016-02-10 14:00:00,71.8,71.83,71.33,71.39,63113.0,63.9945,64.0212,63.5756,63.6291,63113.0
2016-02-10 14:30:00,71.43,71.58,71.37,71.42,35798.0,63.6647,63.7984,63.6112,63.6558,35798.0
2016-02-10 15:00:00,71.49,71.65,71.34,71.44,47787.0,63.7182,63.8608,63.5845,63.6736,47787.0
2016-02-10 15:30:00,71.46,71.47,71.2,71.27,99754.0,63.6914,63.7004,63.4597,63.5221,99754.0
2016-02-11 09:30:00,70.09,71.45,70.09,71.37,37274.0,62.4704,63.6825,62.4704,63.6112,37274.0
2016-02-11 10:00:00,71.26,71.43,70.37,70.37,24818.0,63.5132,63.6647,62.7199,62.7199,24818.0
2016-02-11 10:30:00,70.41,70.58,70.19,70.36,12581.0,62.7556,62.9071,62.5595,62.711,12581.0
2016-02-11 11:00:00,70.37,70.42,70.02,70.02,19113.0,62.7199,62.7645,62.408,62.408,19113.0
2016-02-11 11:30:00,69.97,70.45,69.91,70.42,49919.0,62.3634,62.7912,62.3099,62.7645,49919.0
2016-02-11 12:00:00,70.4,70.6,70.29,70.31,13644.0,62.7467,62.9249,62.6486,62.6665,13644.0
2016-02-11 12:30:00,70.28,70.66,70.27,70.58,9282.0,62.6397,62.9784,62.6308,62.9071,9282.0
2016-02-11 13:00:00,70.61,70.76,70.52,70.69,28315.0,62.9338,63.0675,62.8536,63.0051,28315.0
2016-02-11 13:30:00,70.67,70.72,70.23,70.41,8485.0,62.9873,63.0319,62.5952,62.7556,8485.0
2016-02-11 14:00:00,70.37,70.56,70.17,70.17,11434.0,62.7199,62.8893,62.5417,62.5417,11434.0
2016-02-11 14:30:00,70.08,71.14,70.06,70.96,25352.0,62.4615,63.4062,62.4436,63.2458,25352.0
2016-02-11 15:00:00,71.0,71.0,70.55,70.87,28632.0,63.2814,63.2814,62.8804,63.1656,28632.0
2016-02-11 15:30:00,70.89,71.23,70.83,70.88,120274.0,63.1834,63.4864,63.1299,63.1745,120274.0
2016-02-12 09:30:00,71.23,72.03,71.23,71.24,29783.0,63.4864,64.1995,63.4864,63.4954,29783.0
2016-02-12 10:00:00,71.23,71.95,71.14,71.77,109094.0,63.4864,64.1282,63.4062,63.9677,109094.0
2016-02-12 10:30:00,71.77,71.84,71.2,71.63,44910.0,63.9677,64.0301,63.4597,63.843,44910.0
2016-02-12 11:00:00,71.68,72.45,71.6,72.44,82358.0,63.8875,64.5738,63.8162,64.5649,82358.0
2016-02-12 11:30:00,72.46,72.57,71.74,71.77,46790.0,64.5827,64.6808,63.941,63.9677,46790.0
2016-02-12 12:00:00,71.79,71.88,71.65,71.87,18688.0,63.9856,64.0658,63.8608,64.0569,18688.0
2016-02-12 12:30:00,71.83,71.84,71.42,71.47,23203.0,64.0212,64.0301,63.6558,63.7004,23203.0
2016-02-12 13:00:00,71.46,71.63,71.42,71.56,19581.0,63.6914,63.843,63.6558,63.7806,19581.0
2016-02-12 13:30:00,71.56,71.63,71.38,71.39,20447.0,63.7806,63.843,63.6201,63.6291,20447.0
2016-02-12 14:00:00,71.39,71.73,71.39,71.72,28582.0,63.6291,63.9321,63.6291,63.9232,28582.0
2016-02-12 14:30:00,71.73,72.0,71.34,71.92,55737.0,63.9321,64.1727,63.5845,64.1014,55737.0
2016-02-12 15:00:00,71.9,72.0,71.88,71.99,36560.0,64.0836,64.1727,64.0658,64.1638,36560.0
2016-02-12 15:30:00,71.97,71.97,71.74,71.77,136391.0,64.146,64.146,63.941,63.9677,136391.0
2016-02-16 09:30:00,72.48,72.68,71.86,72.02,54995.0,64.6006,64.7788,64.048,64.1906,54995.0
2016-02-16 10:00:00,72.02,72.33,71.99,72.23,74955.0,64.1906,64.4669,64.1638,64.3777,74955.0
2016-02-16 10:30:00,72.25,72.49,72.19,72.27,107943.0,64.3956,64.6095,64.3421,64.4134,107943.0
2016-02-16 11:00:00,72.32,72.44,72.13,72.44,30357.0,64.4579,64.5649,64.2886,64.5649,30357.0
2016-02-16 11:30:00,72.44,72.93,72.3,72.92,60601.0,64.5649,65.0016,64.4401,64.9927,60601.0
2016-02-16 12:00:00,72.91,73.08,72.75,72.81,24824.0,64.9838,65.1353,64.8412,64.8947,24824.0
2016-02-16 12:30:00,72.81,73.0,72.81,72.98,26395.0,64.8947,65.064,64.8947,65.0462,26395.0
2016-02-16 13:00:00,72.97,73.0,72.91,72.91,20830.0,65.0373,65.064,64.9838,64.9838,20830.0
2016-02-16 13:30:00,72.95,73.13,72.89,73.13,60718.0,65.0195,65.1799,64.966,65.1799,60718.0
2016-02-16 14:00:00,73.16,73.44,73.13,73.44,49733.0,65.2066,65.4562,65.1799,65.4562,49733.0
2016-02-16 14:30:00,73.45,73.6,73.2,73.22,38202.0,65.4651,65.5988,65.2423,65.2601,38202.0
2016-02-16 15:00:00,73.22,73.25,73.11,73.23,29792.0,65.2601,65.2868,65.1621,65.269,29792.0
2016-02-16 15:30:00,73.23,73.25,73.08,73.17,107753.0,65.269,65.2868,65.1353,65.2155,107753.0
2016-02-17 09:30:00,73.87,73.87,73.41,73.58,39857.0,65.8394,65.8394,65.4295,65.581,39857.0
2016-02-17 10:00:00,73.65,73.74,73.53,73.69,52816.0,65.6434,65.7236,65.5364,65.679,52816.0
2016-02-17 10:30:00,73.7,74.04,73.55,73.99,35738.0,65.6879,65.991,65.5542,65.9464,35738.0
2016-02-17 11:00:00,73.98,74.1,73.81,73.81,23997.0,65.9375,66.0444,65.786,65.786,23997.0
2016-02-17 11:30:00,73.82,73.9,73.51,73.88,25776.0,65.7949,65.8662,65.5186,65.8484,25776.0
2016-02-17 12:00:00,73.89,73.9,73.79,73.81,20136.0,65.8573,65.8662,65.7681,65.786,20136.0
2016-02-17 12:30:00,73.77,73.9,73.77,73.89,15883.0,65.7503,65.8662,65.7503,65.8573,15883.0
2016-02-17 13:00:00,73.9,73.9,73.75,73.87,24842.0,65.8662,65.8662,65.7325,65.8394,24842.0
2016-02-17 13:30:00,73.86,73.9,73.7,73.82,21862.0,65.8305,65.8662,65.6879,65.7949,21862.0
2016-02-17 14:00:00,73.82,74.12,73.78,74.07,105424.0,65.7949,66.0623,65.7592,66.0177,105424.0
2016-02-17 14:30:00,74.13,74.25,73.93,73.94,45751.0,66.0712,66.1781,65.8929,65.9018,45751.0
2016-02-17 15:00:00,74.02,74.13,73.83,73.85,46699.0,65.9731,66.0712,65.8038,65.8216,46699.0
2016-02-17 15:30:00,73.85,73.89,73.7,73.88,166533.0,65.8216,65.8573,65.6879,65.8484,166533.0
2016-02-18 09:30:00,74.0,74.59,73.6,74.27,20892.0,65.9553,66.4812,65.5988,66.196,20892.0
2016-02-18 10:00:00,74.36,74.47,74.02,74.24,11497.0,66.2762,66.3742,65.9731,66.1692,11497.0
2016-02-18 10:30:00,74.18,74.23,74.03,74.22,8573.0,66.1157,66.1603,65.9821,66.1514,8573.0
2016-02-18 11:00:00,74.15,74.24,73.97,74.12,21390.0,66.089,66.1692,65.9286,66.0623,21390.0
2016-02-18 11:30:00,74.11,74.44,74.08,74.44,12306.0,66.0534,66.3475,66.0266,66.3475,12306.0
2016-02-18 12:00:00,74.43,74.5,74.31,74.43,8024.0,66.3386,66.401,66.2316,66.3386,8024.0
2016-02-18 12:30:00,74.42,74.45,74.27,74.4,4950.0,66.3297,66.3564,66.196,66.3118,4950.0
2016-02-18 13:00:00,74.34,74.38,74.11,74.21,8154.0,66.2583,66.294,66.0534,66.1425,8154.0
2016-02-18 13:30:00,74.19,74.43,74.19,74.43,10012.0,66.1247,66.3386,66.1247,66.3386,10012.0
2016-02-18 14:00:00,74.45,74.6,74.42,74.57,11925.0,66.3564,66.4901,66.3297,66.4633,11925.0
2016-02-18 14:30:00,74.58,74.77,74.57,74.76,12200.0,66.4723,66.6416,66.4633,66.6327,12200.0
2016-02-18 15:00:00,74.78,74.84,74.56,74.69,18870.0,66.6505,66.704,66.4544,66.5703,18870.0
2016-02-18 15:30:00,74.67,74.7,74.49,74.64,66342.0,66.5525,66.5792,66.392,66.5257,66342.0
2016-02-19 09:30:00,74.09,74.37,73.5,74.06,20596.0,66.0355,66.2851,65.5097,66.0088,20596.0
2016-02-19 10:00:00,74.09,74.73,74.03,74.16,18266.0,66.0355,66.606,65.9821,66.0979,18266.0
2016-02-19 10:30:00,74.2,74.62,74.17,74.44,9900.0,66.1336,66.5079,66.1068,66.3475,9900.0
2016-02-19 11:00:00,74.42,74.71,74.25,74.71,10741.0,66.3297,66.5881,66.1781,66.5881,10741.0
2016-02-19 11:30:00,74.76,74.78,74.36,74.44,15832.0,66.6327,66.6505,66.2762,66.3475,15832.0
2016-02-19 12:00:00,74.45,74.49,74.37,74.46,10821.0,66.3564,66.392,66.2851,66.3653,10821.0
2016-02-19 12:30:00,74.48,74.64,74.43,74.51,8634.0,66.3831,66.5257,66.3386,66.4099,8634.0
2016-02-19 13:00:00,74.53,74.58,74.43,74.54,6500.0,66.4277,66.4723,66.3386,66.4366,6500.0
2016-02-19 13:30:00,74.57,74.66,74.55,74.66,9236.0,66.4633,66.5436,66.4455,66.5436,9236.0
2016-02-19 14:00:00,74.63,74.66,74.47,74.53,15120.0,66.5168,66.5436,66.3742,66.4277,15120.0
2016-02-19 14:30:00,74.53,74.61,74.52,74.58,13424.0,66.4277,66.499,66.4188,66.4723,13424.0
2016-02-19 15:00:00,74.6,74.72,74.57,74.68,13899.0,66.4901,66.597,66.4633,66.5614,13899.0
2016-02-19 15:30:00,74.68,74.8,74.68,74.74,52893.0,66.5614,66.6683,66.5614,66.6149,52893.0
2016-02-22 09:30:00,75.5,76.83,75.32,75.88,34619.0,67.2922,68.4777,67.1318,67.6309,34619.0
2016-02-22 10:00:00,75.92,76.16,75.87,75.98,19548.0,67.6666,67.8805,67.622,67.7201,19548.0
2016-02-22 10:30:00,76.02,76.11,75.84,75.88,57118.0,67.7557,67.8359,67.5953,67.6309,57118.0
2016-02-22 11:00:00,75.84,75.85,75.51,75.75,12202.0,67.5953,67.6042,67.3012,67.5151,12202.0
2016-02-22 11:30:00,75.68,75.7,75.47,75.69,9030.0,67.4527,67.4705,67.2655,67.4616,9030.0
2016-02-22 12:00:00,75.69,75.81,75.64,75.66,13107.0,67.4616,67.5685,67.417,67.4348,13107.0
2016-02-22 12:30:00,75.62,75.7,75.51,75.54,11437.0,67.3992,67.4705,67.3012,67.3279,11437.0
2016-02-22 13:00:00,75.53,75.8,75.53,75.8,21260.0,67.319,67.5596,67.319,67.5596,21260.0
2016-02-22 13:30:00,75.82,75.9,75.78,75.87,29029.0,67.5775,67.6488,67.5418,67.622,29029.0
2016-02-22 14:00:00,75.86,75.87,75.63,75.67,10057.0,67.6131,67.622,67.4081,67.4438,10057.0
2016-02-22 14:30:00,75.69,75.75,75.61,75.69,12231.0,67.4616,67.5151,67.3903,67.4616,12231.0
2016-02-22 15:00:00,75.69,75.75,75.58,75.69,16972.0,67.4616,67.5151,67.3635,67.4616,16972.0
2016-02-22 15:30:00,75.7,75.81,75.62,75.78,66774.0,67.4705,67.5685,67.3992,67.5418,66774.0
2016-02-23 09:30:00,75.55,76.11,75.43,75.71,21967.0,67.3368,67.8359,67.2299,67.4794,21967.0
2016-02-23 10:00:00,75.73,75.78,75.39,75.77,18673.0,67.4972,67.5418,67.1942,67.5329,18673.0
2016-02-23 10:30:00,75.72,75.94,75.53,75.59,22692.0,67.4883,67.6844,67.319,67.3725,22692.0
2016-02-23 11:00:00,75.56,75.56,75.1,75.3,17237.0,67.3457,67.3457,66.9357,67.114,17237.0
2016-02-23 11:30:00,75.35,75.64,75.26,75.4,28129.0,67.1586,67.417,67.0783,67.2031,28129.0
2016-02-23 12:00:00,75.39,75.44,75.15,75.17,16942.0,67.1942,67.2388,66.9803,66.9981,16942.0
2016-02-23 12:30:00,75.15,75.25,75.09,75.25,6978.0,66.9803,67.0694,66.9268,67.0694,6978.0
2016-02-23 13:00:00,75.23,75.26,75.09,75.11,24192.0,67.0516,67.0783,66.9268,66.9446,24192.0
2016-02-23 13:30:00,75.19,75.19,74.94,75.02,7030.0,67.0159,67.0159,66.7931,66.8644,7030.0
2016-02-23 14:00:00,75.05,75.14,74.95,75.01,10252.0,66.8912,66.9714,66.802,66.8555,10252.0
2016-02-23 14:30:00,75.03,75.05,74.92,74.92,9260.0,66.8733,66.8912,66.7753,66.7753,9260.0
2016-02-23 15:00:00,74.94,74.97,74.7,74.76,22679.0,66.7931,66.8199,66.5792,66.6327,22679.0
2016-02-23 15:30:00,74.73,74.97,74.73,74.79,46418.0,66.606,66.8199,66.606,66.6594,46418.0
2016-02-24 09:30:00,74.11,74.11,73.47,73.94,16412.0,66.0534,66.0534,65.4829,65.9018,16412.0
2016-02-24 10:00:00,73.89,74.17,73.71,74.09,10519.0,65.8573,66.1068,65.6968,66.0355,10519.0
2016-02-24 10:30:00,74.21,74.35,73.91,74.19,23273.0,66.1425,66.2673,65.8751,66.1247,23273.0
2016-02-24 11:00:00,74.13,74.15,73.92,73.92,12253.0,66.0712,66.089,65.884,65.884,12253.0
2016-02-24 11:30:00,73.99,74.51,73.99,74.43,9901.0,65.9464,66.4099,65.9464,66.3386,9901.0
2016-02-24 12:00:00,74.47,74.7,74.42,74.5,7868.0,66.3742,66.5792,66.3297,66.401,7868.0
2016-02-24 12:30:00,74.52,74.73,74.39,74.58,11628.0,66.4188,66.606,66.3029,66.4723,11628.0
2016-02-24 13:00:00,74.59,74.82,74.55,74.75,11039.0,66.4812,66.6862,66.4455,66.6238,11039.0
2016-02-24 13:30:00,74.76,74.78,74.5,74.5,16106.0,66.6327,66.6505,66.401,66.401,16106.0
2016-02-24 14:00:00,74.55,74.6,74.4,74.6,41918.0,66.4455,66.4901,66.3118,66.4901,41918.0
2016-02-24 14:30:00,74.59,75.0,74.58,74.8,29011.0,66.4812,66.8466,66.4723,66.6683,29011.0
2016-02-24 15:00:00,74.84,74.99,74.81,74.99,48042.0,66.704,66.8377,66.6773,66.8377,48042.0
2016-02-24 15:30:00,74.97,75.34,74.91,74.96,106510.0,66.8199,67.1496,66.7664,66.8109,106510.0
2016-02-25 09:30:00,75.02,75.58,74.36,74.49,30790.0,66.8644,67.3635,66.2762,66.392,30790.0
2016-02-25 10:00:00,74.53,74.54,74.21,74.3,12900.0,66.4277,66.4366,66.1425,66.2227,12900.0
2016-02-25 10:30:00,74.27,74.5,74.13,74.31,46851.0,66.196,66.401,66.0712,66.2316,46851.0
2016-02-25 11:00:00,74.31,74.65,74.29,74.63,9404.0,66.2316,66.5346,66.2138,66.5168,9404.0
2016-02-25 11:30:00,74.65,74.94,74.65,74.9,3130.0,66.5346,66.7931,66.5346,66.7575,3130.0
2016-02-25 12:00:00,74.86,74.94,74.76,74.8,3908.0,66.7218,66.7931,66.6327,66.6683,3908.0
2016-02-25 12:30:00,74.81,74.95,74.8,74.95,1500.0,66.6773,66.802,66.6683,66.802,1500.0
2016-02-25 13:00:00,74.9,75.0,74.89,75.0,6474.0,66.7575,66.8466,66.7486,66.8466,6474.0
2016-02-25 13:30:00,75.0,75.0,74.93,74.99,9314.0,66.8466,66.8466,66.7842,66.8377,9314.0
2016-02-25 14:00:00,74.99,75.0,74.84,74.89,19672.0,66.8377,66.8466,66.704,66.7486,19672.0
2016-02-25 14:30:00,74.91,74.99,74.9,74.97,16575.0,66.7664,66.8377,66.7575,66.8199,16575.0
2016-02-25 15:00:00,74.95,75.0,74.85,74.86,25313.0,66.802,66.8466,66.7129,66.7218,25313.0
2016-02-25 15:30:00,74.87,75.05,74.84,75.0,70500.0,66.7307,66.8912,66.704,66.8466,70500.0
2016-02-26 09:30:00,75.56,75.99,75.13,75.16,23640.0,67.3457,67.729,66.9625,66.9892,23640.0
2016-02-26 10:00:00,75.11,75.3,75.06,75.2,15354.0,66.9446,67.114,66.9001,67.0249,15354.0
2016-02-26 10:30:00,75.25,75.56,75.23,75.46,10595.0,67.0694,67.3457,67.0516,67.2566,10595.0
2016-02-26 11:00:00,75.45,75.71,75.45,75.63,26674.0,67.2477,67.4794,67.2477,67.4081,26674.0
2016-02-26 11:30:00,75.56,75.8,75.46,75.79,7255.0,67.3457,67.5596,67.2566,67.5507,7255.0
2016-02-26 12:00:00,75.76,75.85,75.64,75.85,17423.0,67.524,67.6042,67.417,67.6042,17423.0
2016-02-26 12:30:00,75.88,76.01,75.87,76.01,10873.0,67.6309,67.7468,67.622,67.7468,10873.0
2016-02-26 13:00:00,76.02,76.04,75.8,75.84,8027.0,67.7557,67.7735,67.5596,67.5953,8027.0
2016-02-26 13:30:00,75.81,75.81,75.41,75.41,8219.0,67.5685,67.5685,67.212,67.212,8219.0
2016-02-26 14:00:00,75.5,75.57,75.38,75.42,6187.0,67.2922,67.3546,67.1853,67.2209,6187.0
2016-02-26 14:30:00,75.41,75.52,75.35,75.42,15382.0,67.212,67.3101,67.1586,67.2209,15382.0
2016-02-26 15:00:00,75.39,75.71,75.39,75.62,8718.0,67.1942,67.4794,67.1942,67.3992,8718.0
2016-02-26 15:30:00,75.61,75.78,75.59,75.71,35997.0,67.3903,67.5418,67.3725,67.4794,35997.0
2016-02-29 09:30:00,75.73,76.18,75.73,76.04,10403.0,67.4972,67.8983,67.4972,67.7735,10403.0
2016-02-29 10:00:00,75.92,75.99,75.69,75.75,12854.0,67.6666,67.729,67.4616,67.5151,12854.0
2016-02-29 10:30:00,75.83,76.03,75.69,75.99,6478.0,67.5864,67.7646,67.4616,67.729,6478.0
2016-02-29 11:00:00,75.95,76.02,75.71,75.71,11765.0,67.6933,67.7557,67.4794,67.4794,11765.0
2016-02-29 11:30:00,75.71,75.97,75.71,75.82,7103.0,67.4794,67.7111,67.4794,67.5775,7103.0
2016-02-29 12:00:00,75.83,75.85,75.62,75.62,4516.0,67.5864,67.6042,67.3992,67.3992,4516.0
2016-02-29 12:30:00,75.61,75.65,75.56,75.61,3155.0,67.3903,67.4259,67.3457,67.3903,3155.0
2016-02-29 13:00:00,75.61,75.66,75.52,75.53,6089.0,67.3903,67.4348,67.3101,67.319,6089.0
2016-02-29 13:30:00,75.5,75.74,75.47,75.68,4647.0,67.2922,67.5062,67.2655,67.4527,4647.0
2016-02-29 14:00:00,75.74,75.74,75.43,75.52,11055.0,67.5062,67.5062,67.2299,67.3101,11055.0
2016-02-29 14:30:00,75.5,75.52,75.34,75.36,8607.0,67.2922,67.3101,67.1496,67.1675,8607.0
2016-02-29 15:00:00,75.31,75.34,75.13,75.31,7436.0,67.1229,67.1496,66.9625,67.1229,7436.0
2016-02-29 15:30:00,75.29,75.43,75.15,75.17,54219.0,67.1051,67.2299,66.9803,66.9981,54219.0
2016-03-01 09:30:00,75.86,75.99,75.13,75.25,19285.0,67.6131,67.729,66.9625,67.0694,19285.0
2016-03-01 10:00:00,75.23,75.98,75.23,75.94,14926.0,67.0516,67.7201,67.0516,67.6844,14926.0
2016-03-01 10:30:00,75.89,75.95,75.57,75.73,8210.0,67.6398,67.6933,67.3546,67.4972,8210.0
2016-03-01 11:00:00,75.73,76.49,75.73,76.45,31991.0,67.4972,68.1746,67.4972,68.139,31991.0
2016-03-01 11:30:00,76.45,76.72,76.45,76.66,13202.0,68.139,68.3796,68.139,68.3261,13202.0
2016-03-01 12:00:00,76.64,76.72,76.52,76.7,8793.0,68.3083,68.3796,68.2014,68.3618,8793.0
2016-03-01 12:30:00,76.72,76.8,76.53,76.74,14636.0,68.3796,68.4509,68.2103,68.3974,14636.0
2016-03-01 13:00:00,76.76,76.76,76.54,76.63,7412.0,68.4153,68.4153,68.2192,68.2994,7412.0
2016-03-01 13:30:00,76.66,76.77,76.55,76.57,25978.0,68.3261,68.4242,68.2281,68.2459,25978.0
2016-03-01 14:00:00,76.55,76.77,76.55,76.71,13337.0,68.2281,68.4242,68.2281,68.3707,13337.0
2016-03-01 14:30:00,76.68,77.01,76.68,76.99,17095.0,68.344,68.6381,68.344,68.6203,17095.0
2016-03-01 15:00:00,76.97,77.05,76.84,76.88,21920.0,68.6024,68.6737,68.4866,68.5222,21920.0
2016-03-01 15:30:00,76.87,76.87,76.63,76.81,46869.0,68.5133,68.5133,68.2994,68.4598,46869.0
2016-03-02 09:30:00,76.55,76.81,76.21,76.4,18071.0,68.2281,68.4598,67.9251,68.0944,18071.0
2016-03-02 10:00:00,76.45,76.54,76.26,76.54,7202.0,68.139,68.2192,67.9696,68.2192,7202.0
2016-03-02 10:30:00,76.52,76.96,76.37,76.96,8020.0,68.2014,68.5935,68.0677,68.5935,8020.0
2016-03-02 11:00:00,76.87,77.03,76.73,76.78,14019.0,68.5133,68.6559,68.3885,68.4331,14019.0
2016-03-02 11:30:00,76.81,77.02,76.73,76.89,6932.0,68.4598,68.647,68.3885,68.5311,6932.0
2016-03-02 12:00:00,76.83,76.83,76.53,76.55,3993.0,68.4777,68.4777,68.2103,68.2281,3993.0
2016-03-02 12:30:00,76.6,76.71,76.54,76.65,3501.0,68.2727,68.3707,68.2192,68.3172,3501.0
2016-03-02 13:00:00,76.6,76.77,76.56,76.77,5092.0,68.2727,68.4242,68.237,68.4242,5092.0
2016-03-02 13:30:00,76.71,76.71,76.52,76.52,2877.0,68.3707,68.3707,68.2014,68.2014,2877.0
2016-03-02 14:00:00,76.56,76.68,76.49,76.6,8602.0,68.237,68.344,68.1746,68.2727,8602.0
2016-03-02 14:30:00,76.63,76.72,76.61,76.62,6465.0,68.2994,68.3796,68.2816,68.2905,6465.0
2016-03-02 15:00:00,76.62,76.75,76.51,76.7,12487.0,68.2905,68.4064,68.1924,68.3618,12487.0
2016-03-02 15:30:00,76.7,77.05,76.7,77.03,30931.0,68.3618,68.6737,68.3618,68.6559,30931.0
2016-03-03 09:30:00,77.04,77.55,77.04,77.15,9203.0,68.6648,69.1194,68.6648,68.7629,9203.0
2016-03-03 10:00:00,77.1,77.42,76.99,77.42,9651.0,68.7183,69.0035,68.6203,69.0035,9651.0
2016-03-03 10:30:00,77.43,77.61,77.33,77.58,9814.0,69.0124,69.1729,68.9233,69.1461,9814.0
2016-03-03 11:00:00,77.52,77.66,77.23,77.23,8100.0,69.0926,69.2174,68.8342,68.8342,8100.0
2016-03-03 11:30:00,77.2,77.39,77.2,77.35,9924.0,68.8074,68.9768,68.8074,68.9411,9924.0
2016-03-03 12:00:00,77.33,77.38,77.27,77.35,10240.0,68.9233,68.9679,68.8698,68.9411,10240.0
2016-03-03 12:30:00,77.36,77.44,77.31,77.42,9269.0,68.95,69.0213,68.9055,69.0035,9269.0
2016-03-03 13:00:00,77.43,77.54,77.36,77.5,5665.0,69.0124,69.1105,68.95,69.0748,5665.0
2016-03-03 13:30:00,77.57,77.72,77.48,77.51,11493.0,69.1372,69.2709,69.057,69.0837,11493.0
2016-03-03 14:00:00,77.53,77.66,77.49,77.59,14235.0,69.1016,69.2174,69.0659,69.155,14235.0
2016-03-03 14:30:00,77.6,77.68,77.54,77.68,21159.0,69.1639,69.2353,69.1105,69.2353,21159.0
2016-03-03 15:00:00,77.67,77.7,77.54,77.58,14266.0,69.2263,69.2531,69.1105,69.1461,14266.0
2016-03-03 15:30:00,77.58,77.84,77.57,77.78,47592.0,69.1461,69.3779,69.1372,69.3244,47592.0
2016-03-04 09:30:00,77.69,78.19,77.58,77.67,14922.0,69.2442,69.6898,69.1461,69.2263,14922.0
2016-03-04 10:00:00,77.72,78.21,77.56,78.21,19173.0,69.2709,69.7076,69.1283,69.7076,19173.0
2016-03-04 10:30:00,78.21,78.29,77.98,78.12,26219.0,69.7076,69.7789,69.5026,69.6274,26219.0
2016-03-04 11:00:00,78.15,78.26,78.1,78.17,18398.0,69.6542,69.7522,69.6096,69.672,18398.0
2016-03-04 11:30:00,78.14,78.31,78.08,78.08,11978.0,69.6452,69.7968,69.5918,69.5918,11978.0
2016-03-04 12:00:00,78.12,78.2,77.97,78.2,37893.0,69.6274,69.6987,69.4937,69.6987,37893.0
2016-03-04 12:30:00,78.18,78.34,78.14,78.23,23431.0,69.6809,69.8235,69.6452,69.7255,23431.0
2016-03-04 13:00:00,78.23,78.47,78.1,78.37,15961.0,69.7255,69.9394,69.6096,69.8502,15961.0
2016-03-04 13:30:00,78.4,78.44,78.29,78.3,12881.0,69.877,69.9126,69.7789,69.7879,12881.0
2016-03-04 14:00:00,78.27,78.27,77.97,77.97,18027.0,69.7611,69.7611,69.4937,69.4937,18027.0
2016-03-04 14:30:00,77.98,78.04,77.67,77.81,26829.0,69.5026,69.5561,69.2263,69.3511,26829.0
2016-03-04 15:00:00,77.81,78.22,77.73,78.15,38947.0,69.3511,69.7165,69.2798,69.6542,38947.0
2016-03-04 15:30:00,78.19,78.22,78.01,78.14,138858.0,69.6898,69.7165,69.5294,69.6452,138858.0
2016-03-07 09:30:00,77.88,78.64,77.52,77.99,18441.0,69.4135,70.0909,69.0926,69.5116,18441.0
2016-03-07 10:00:00,78.02,78.37,77.88,78.19,31929.0,69.5383,69.8502,69.4135,69.6898,31929.0
2016-03-07 10:30:00,78.19,78.34,78.09,78.2,21342.0,69.6898,69.8235,69.6007,69.6987,21342.0
2016-03-07 11:00:00,78.16,78.3,77.95,78.27,20507.0,69.6631,69.7879,69.4759,69.7611,20507.0
2016-03-07 11:30:00,78.27,78.34,78.14,78.19,16231.0,69.7611,69.8235,69.6452,69.6898,16231.0
2016-03-07 12:00:00,78.21,78.27,78.18,78.25,14203.0,69.7076,69.7611,69.6809,69.7433,14203.0
2016-03-07 12:30:00,78.26,78.28,78.14,78.23,18224.0,69.7522,69.77,69.6452,69.7255,18224.0
2016-03-07 13:00:00,78.22,78.28,78.12,78.23,70393.0,69.7165,69.77,69.6274,69.7255,70393.0
2016-03-07 13:30:00,78.23,78.25,78.06,78.19,54354.0,69.7255,69.7433,69.5739,69.6898,54354.0
2016-03-07 14:00:00,78.23,78.3,78.1,78.21,23575.0,69.7255,69.7879,69.6096,69.7076,23575.0
2016-03-07 14:30:00,78.2,78.25,78.07,78.21,41937.0,69.6987,69.7433,69.5829,69.7076,41937.0
2016-03-07 15:00:00,78.21,78.41,78.13,78.27,128474.0,69.7076,69.8859,69.6363,69.7611,128474.0
2016-03-07 15:30:00,78.28,78.44,78.19,78.42,101361.0,69.77,69.9126,69.6898,69.8948,101361.0
2016-03-08 09:30:00,78.1,78.1,77.19,77.19,21110.0,69.6096,69.6096,68.7985,68.7985,21110.0
2016-03-08 10:00:00,77.24,77.66,77.24,77.41,19029.0,68.8431,69.2174,68.8431,68.9946,19029.0
2016-03-08 10:30:00,77.38,77.45,77.18,77.18,8974.0,68.9679,69.0303,68.7896,68.7896,8974.0
2016-03-08 11:00:00,77.21,77.39,77.08,77.27,13918.0,68.8163,68.9768,68.7005,68.8698,13918.0
2016-03-08 11:30:00,77.22,77.6,77.21,77.5,9138.0,68.8253,69.1639,68.8163,69.0748,9138.0
2016-03-08 12:00:00,77.46,77.55,77.35,77.47,5850.0,69.0392,69.1194,68.9411,69.0481,5850.0
2016-03-08 12:30:00,77.48,77.62,77.44,77.49,13950.0,69.057,69.1818,69.0213,69.0659,13950.0
2016-03-08 13:00:00,77.47,77.5,77.32,77.41,13714.0,69.0481,69.0748,68.9144,68.9946,13714.0
2016-03-08 13:30:00,77.44,77.48,77.31,77.37,11794.0,69.0213,69.057,68.9055,68.959,11794.0
2016-03-08 14:00:00,77.39,77.71,77.39,77.57,7041.0,68.9768,69.262,68.9768,69.1372,7041.0
2016-03-08 14:30:00,77.55,77.55,77.28,77.42,16108.0,69.1194,69.1194,68.8787,69.0035,16108.0
2016-03-08 15:00:00,77.4,77.43,77.2,77.23,24307.0,68.9857,69.0124,68.8074,68.8342,24307.0
2016-03-08 15:30:00,77.22,77.37,77.18,77.25,71498.0,68.8253,68.959,68.7896,68.852,71498.0
2016-03-09 09:30:00,77.56,77.7,77.46,77.67,4925.0,69.1283,69.2531,69.0392,69.2263,4925.0
2016-03-09 10:00:00,77.67,77.67,77.37,77.51,9383.0,69.2263,69.2263,68.959,69.0837,9383.0
2016-03-09 10:30:00,77.58,77.68,77.04,77.26,9420.0,69.1461,69.2353,68.6648,68.8609,9420.0
2016-03-09 11:00:00,77.26,77.55,77.25,77.46,6448.0,68.8609,69.1194,68.852,69.0392,6448.0
2016-03-09 11:30:00,77.44,77.69,77.27,77.69,6551.0,69.0213,69.2442,68.8698,69.2442,6551.0
2016-03-09 12:00:00,77.68,77.68,77.44,77.58,3725.0,69.2353,69.2353,69.0213,69.1461,3725.0
2016-03-09 12:30:00,77.63,77.64,77.4,77.41,3870.0,69.1907,69.1996,68.9857,68.9946,3870.0
2016-03-09 13:00:00,77.38,77.4,77.28,77.35,8768.0,68.9679,68.9857,68.8787,68.9411,8768.0
2016-03-09 13:30:00,77.41,77.57,77.39,77.53,6331.0,68.9946,69.1372,68.9768,69.1016,6331.0
2016-03-09 14:00:00,77.57,77.69,77.52,77.57,7941.0,69.1372,69.2442,69.0926,69.1372,7941.0
2016-03-09 14:30:00,77.59,77.59,77.4,77.52,9870.0,69.155,69.155,68.9857,69.0926,9870.0
2016-03-09 15:00:00,77.51,77.58,77.47,77.58,24080.0,69.0837,69.1461,69.0481,69.1461,24080.0
2016-03-09 15:30:00,77.58,77.68,77.31,77.39,90604.0,69.1461,69.2353,68.9055,68.9768,90604.0
2016-03-10 09:30:00,77.59,77.59,77.14,77.45,21444.0,69.155,69.155,68.754,69.0303,21444.0
2016-03-10 10:00:00,77.51,77.59,77.26,77.31,12926.0,69.0837,69.155,68.8609,68.9055,12926.0
2016-03-10 10:30:00,77.25,77.37,76.9,77.0,5463.0,68.852,68.959,68.54,68.6292,5463.0
2016-03-10 11:00:00,76.89,77.03,76.58,76.65,4117.0,68.5311,68.6559,68.2548,68.3172,4117.0
2016-03-10 11:30:00,76.64,76.94,76.45,76.94,5510.0,68.3083,68.5757,68.139,68.5757,5510.0
2016-03-10 12:00:00,76.86,77.14,76.8,76.93,5755.0,68.5044,68.754,68.4509,68.5668,5755.0
2016-03-10 12:30:00,76.89,76.95,76.55,76.83,8991.0,68.5311,68.5846,68.2281,68.4777,8991.0
2016-03-10 13:00:00,76.79,76.9,76.67,76.9,4499.0,68.442,68.54,68.3351,68.54,4499.0
2016-03-10 13:30:00,76.95,77.08,76.92,76.95,5700.0,68.5846,68.7005,68.5579,68.5846,5700.0
2016-03-10 14:00:00,77.01,77.07,76.82,77.06,12641.0,68.6381,68.6916,68.4687,68.6827,12641.0
2016-03-10 14:30:00,77.13,77.31,76.96,77.24,8852.0,68.745,68.9055,68.5935,68.8431,8852.0
2016-03-10 15:00:00,77.23,77.38,77.13,77.31,15346.0,68.8342,68.9679,68.745,68.9055,15346.0
2016-03-10 15:30:00,77.3,77.34,77.1,77.2,32333.0,68.8966,68.9322,68.7183,68.8074,32333.0
2016-03-11 09:30:00,77.64,78.0,77.59,77.77,13239.0,69.1996,69.5205,69.155,69.3155,13239.0
2016-03-11 10:00:00,77.77,77.85,77.63,77.73,6500.0,69.3155,69.3868,69.1907,69.2798,6500.0
2016-03-11 10:30:00,77.75,77.92,77.69,77.78,9910.0,69.2976,69.4492,69.2442,69.3244,9910.0
2016-03-11 11:00:00,77.85,77.95,77.8,77.88,20279.0,69.3868,69.4759,69.3422,69.4135,20279.0
2016-03-11 11:30:00,77.92,77.95,77.77,77.8,6296.0,69.4492,69.4759,69.3155,69.3422,6296.0
2016-03-11 12:00:00,77.79,77.92,77.77,77.84,6165.0,69.3333,69.4492,69.3155,69.3779,6165.0
2016-03-11 12:30:00,77.88,77.88,77.72,77.85,5198.0,69.4135,69.4135,69.2709,69.3868,5198.0
2016-03-11 13:00:00,77.78,77.82,77.72,77.72,1700.0,69.3244,69.36,69.2709,69.2709,1700.0
2016-03-11 13:30:00,77.76,77.88,77.67,77.84,5623.0,69.3066,69.4135,69.2263,69.3779,5623.0
2016-03-11 14:00:00,77.87,77.92,77.83,77.88,7225.0,69.4046,69.4492,69.3689,69.4135,7225.0
2016-03-11 14:30:00,77.86,77.91,77.82,77.87,19638.0,69.3957,69.4402,69.36,69.4046,19638.0
2016-03-11 15:00:00,77.87,78.23,77.84,78.21,12679.0,69.4046,69.7255,69.3779,69.7076,12679.0
2016-03-11 15:30:00,78.21,78.27,78.07,78.13,43337.0,69.7076,69.7611,69.5829,69.6363,43337.0
2016-03-14 09:30:00,77.63,78.18,77.58,78.02,21959.0,69.1907,69.6809,69.1461,69.5383,21959.0
2016-03-14 10:00:00,78.02,78.24,77.96,78.07,7660.0,69.5383,69.7344,69.4848,69.5829,7660.0
2016-03-14 10:30:00,78.05,78.34,78.0,78.0,6239.0,69.565,69.8235,69.5205,69.5205,6239.0
2016-03-14 11:00:00,78.05,78.12,77.95,78.01,5345.0,69.565,69.6274,69.4759,69.5294,5345.0
2016-03-14 11:30:00,77.94,78.01,77.89,77.92,6643.0,69.467,69.5294,69.4224,69.4492,6643.0
2016-03-14 12:00:00,77.88,77.97,77.8,77.97,4553.0,69.4135,69.4937,69.3422,69.4937,4553.0
2016-03-14 12:30:00,77.98,78.05,77.97,78.01,3268.0,69.5026,69.565,69.4937,69.5294,3268.0
2016-03-14 13:00:00,77.98,78.24,77.98,78.17,3194.0,69.5026,69.7344,69.5026,69.672,3194.0
2016-03-14 13:30:00,78.2,78.23,78.01,78.03,4856.0,69.6987,69.7255,69.5294,69.5472,4856.0
2016-03-14 14:00:00,77.99,78.15,77.99,78.15,6525.0,69.5116,69.6542,69.5116,69.6542,6525.0
2016-03-14 14:30:00,78.18,78.27,78.17,78.21,9890.0,69.6809,69.7611,69.672,69.7076,9890.0
2016-03-14 15:00:00,78.21,78.22,78.07,78.1,17988.0,69.7076,69.7165,69.5829,69.6096,17988.0
2016-03-14 15:30:00,78.09,78.1,77.93,77.93,90770.0,69.6007,69.6096,69.4581,69.4581,90770.0
2016-03-15 09:30:00,77.3,77.65,77.14,77.63,15844.0,68.8966,69.2085,68.754,69.1907,15844.0
2016-03-15 10:00:00,77.62,77.87,77.5,77.8,14504.0,69.1818,69.4046,69.0748,69.3422,14504.0
2016-03-15 10:30:00,77.74,77.74,77.62,77.71,7200.0,69.2887,69.2887,69.1818,69.262,7200.0
2016-03-15 11:00:00,77.67,77.75,77.54,77.6,5880.0,69.2263,69.2976,69.1105,69.1639,5880.0
2016-03-15 11:30:00,77.6,77.77,77.6,77.66,22040.0,69.1639,69.3155,69.1639,69.2174,22040.0
2016-03-15 12:00:00,77.65,77.65,77.49,77.56,19278.0,69.2085,69.2085,69.0659,69.1283,19278.0
2016-03-15 12:30:00,77.54,77.54,77.45,77.54,10645.0,69.1105,69.1105,69.0303,69.1105,10645.0
2016-03-15 13:00:00,77.63,77.85,77.63,77.85,2947.0,69.1907,69.3868,69.1907,69.3868,2947.0
2016-03-15 13:30:00,77.88,77.95,77.78,77.95,24288.0,69.4135,69.4759,69.3244,69.4759,24288.0
2016-03-15 14:00:00,77.94,78.34,77.9,78.25,29038.0,69.467,69.8235,69.4313,69.7433,29038.0
2016-03-15 14:30:00,78.25,78.25,77.99,78.13,19482.0,69.7433,69.7433,69.5116,69.6363,19482.0
2016-03-15 15:00:00,78.12,78.25,78.0,78.25,23338.0,69.6274,69.7433,69.5205,69.7433,23338.0
2016-03-15 15:30:00,78.22,78.23,78.06,78.13,51255.0,69.7165,69.7255,69.5739,69.6363,51255.0
2016-03-16 09:30:00,78.09,78.51,78.08,78.32,14971.0,69.6007,69.975,69.5918,69.8057,14971.0
2016-03-16 10:00:00,78.38,78.56,78.32,78.42,6344.0,69.8592,70.0196,69.8057,69.8948,6344.0
2016-03-16 10:30:00,78.44,78.66,78.23,78.66,29385.0,69.9126,70.1087,69.7255,70.1087,29385.0
2016-03-16 11:00:00,78.66,78.69,78.47,78.52,6601.0,70.1087,70.1355,69.9394,69.9839,6601.0
2016-03-16 11:30:00,78.5,78.63,78.34,78.39,7833.0,69.9661,70.082,69.8235,69.8681,7833.0
2016-03-16 12:00:00,78.37,78.65,78.35,78.58,6954.0,69.8502,70.0998,69.8324,70.0374,6954.0
2016-03-16 12:30:00,78.59,78.74,78.57,78.71,9720.0,70.0463,70.18,70.0285,70.1533,9720.0
2016-03-16 13:00:00,78.74,78.8,78.55,78.61,18411.0,70.18,70.2335,70.0107,70.0641,18411.0
2016-03-16 13:30:00,78.59,78.63,78.37,78.4,14670.0,70.0463,70.082,69.8502,69.877,14670.0
2016-03-16 14:00:00,78.49,79.08,78.49,79.0,43739.0,69.9572,70.4831,69.9572,70.4118,43739.0
2016-03-16 14:30:00,79.06,79.52,79.04,79.15,21165.0,70.4652,70.8752,70.4474,70.5454,21165.0
2016-03-16 15:00:00,79.16,79.6,79.16,79.56,30573.0,70.5544,70.9465,70.5544,70.9109,30573.0
2016-03-16 15:30:00,79.56,79.57,79.29,79.33,50314.0,70.9109,70.9198,70.6702,70.7059,50314.0
2016-03-17 09:30:00,79.66,80.01,79.42,80.01,37902.0,71.0,71.312,70.7861,71.312,37902.0
2016-03-17 10:00:00,80.01,80.14,79.84,79.84,20857.0,71.312,71.4278,71.1604,71.1604,20857.0
2016-03-17 10:30:00,79.83,80.24,79.83,80.21,26890.0,71.1515,71.5169,71.1515,71.4902,26890.0
2016-03-17 11:00:00,80.17,80.67,80.11,80.67,13375.0,71.4546,71.9002,71.4011,71.9002,13375.0
2016-03-17 11:30:00,80.64,80.78,80.64,80.73,12023.0,71.8735,71.9982,71.8735,71.9537,12023.0
2016-03-17 12:00:00,80.73,80.96,80.69,80.93,10199.0,71.9537,72.1587,71.918,72.1319,10199.0
2016-03-17 12:30:00,80.96,80.97,80.71,80.71,13435.0,72.1587,72.1676,71.9359,71.9359,13435.0
2016-03-17 13:00:00,80.69,80.74,80.36,80.44,11081.0,71.918,71.9626,71.6239,71.6952,11081.0
2016-03-17 13:30:00,80.44,80.87,80.42,80.78,11247.0,71.6952,72.0785,71.6774,71.9982,11247.0
2016-03-17 14:00:00,80.78,80.97,80.63,80.94,16411.0,71.9982,72.1676,71.8646,72.1409,16411.0
2016-03-17 14:30:00,80.92,81.0,80.85,80.89,25006.0,72.123,72.1943,72.0606,72.0963,25006.0
2016-03-17 15:00:00,80.86,81.01,80.83,80.95,22949.0,72.0695,72.2032,72.0428,72.1498,22949.0
2016-03-17 15:30:00,80.97,81.06,80.83,80.87,72227.0,72.1676,72.2478,72.0428,72.0785,72227.0
2016-03-18 09:30:00,80.62,81.72,80.62,81.72,140870.0,71.8556,72.8361,71.8556,72.8361,140870.0
2016-03-18 10:00:00,81.72,81.81,81.4,81.51,23363.0,72.8361,72.9163,72.5508,72.6489,23363.0
2016-03-18 10:30:00,81.45,81.69,81.44,81.58,31182.0,72.5954,72.8093,72.5865,72.7113,31182.0
2016-03-18 11:00:00,81.56,81.59,81.27,81.54,67485.0,72.6934,72.7202,72.435,72.6756,67485.0
2016-03-18 11:30:00,81.55,81.67,81.45,81.67,45217.0,72.6845,72.7915,72.5954,72.7915,45217.0
2016-03-18 12:00:00,81.69,81.69,81.51,81.57,7980.0,72.8093,72.8093,72.6489,72.7024,7980.0
2016-03-18 12:30:00,81.57,81.73,81.53,81.66,9159.0,72.7024,72.845,72.6667,72.7826,9159.0
2016-03-18 13:00:00,81.64,81.75,81.57,81.72,8791.0,72.7648,72.8628,72.7024,72.8361,8791.0
2016-03-18 13:30:00,81.67,81.83,81.63,81.79,8691.0,72.7915,72.9341,72.7558,72.8984,8691.0
2016-03-18 14:00:00,81.79,81.83,81.67,81.68,20204.0,72.8984,72.9341,72.7915,72.8004,20204.0
2016-03-18 14:30:00,81.66,81.68,81.47,81.48,30478.0,72.7826,72.8004,72.6132,72.6221,30478.0
2016-03-18 15:00:00,81.49,81.6,81.49,81.57,20771.0,72.6311,72.7291,72.6311,72.7024,20771.0
2016-03-18 15:30:00,81.56,81.65,81.49,81.55,88073.0,72.6934,72.7737,72.6311,72.6845,88073.0
2016-03-21 09:30:00,81.5,81.76,80.97,81.6,29494.0,72.64,72.8717,72.1676,72.7291,29494.0
2016-03-21 10:00:00,81.58,81.63,81.4,81.58,15400.0,72.7113,72.7558,72.5508,72.7113,15400.0
2016-03-21 10:30:00,81.55,81.66,81.42,81.48,25905.0,72.6845,72.7826,72.5687,72.6221,25905.0
2016-03-21 11:00:00,81.49,81.9,81.48,81.81,32183.0,72.6311,72.9965,72.6221,72.9163,32183.0
2016-03-21 11:30:00,81.82,82.02,81.77,81.91,17094.0,72.9252,73.1034,72.8806,73.0054,17094.0
2016-03-21 12:00:00,81.88,82.03,81.84,81.98,10923.0,72.9787,73.1124,72.943,73.0678,10923.0
2016-03-21 12:30:00,81.98,82.03,81.95,82.02,11810.0,73.0678,73.1124,73.0411,73.1034,11810.0
2016-03-21 13:00:00,82.0,82.3,81.98,82.3,12800.0,73.0856,73.353,73.0678,73.353,12800.0
2016-03-21 13:30:00,82.29,82.31,82.19,82.25,42925.0,73.3441,73.3619,73.255,73.3084,42925.0
2016-03-21 14:00:00,82.3,82.3,82.21,82.26,20261.0,73.353,73.353,73.2728,73.3174,20261.0
2016-03-21 14:30:00,82.27,82.55,82.27,82.52,27024.0,73.3263,73.5758,73.3263,73.5491,27024.0
2016-03-21 15:00:00,82.51,82.51,82.41,82.48,51717.0,73.5402,73.5402,73.451,73.5134,51717.0
2016-03-21 15:30:00,82.46,82.54,82.38,82.46,180775.0,73.4956,73.5669,73.4243,73.4956,180775.0
2016-03-22 09:30:00,82.37,82.45,81.86,82.38,30810.0,73.4154,73.4867,72.9608,73.4243,30810.0
2016-03-22 10:00:00,82.34,82.6,82.29,82.6,21441.0,73.3887,73.6204,73.3441,73.6204,21441.0
2016-03-22 10:30:00,82.53,82.63,82.4,82.56,10494.0,73.558,73.6471,73.4421,73.5847,10494.0
2016-03-22 11:00:00,82.53,82.87,82.53,82.84,12282.0,73.558,73.861,73.558,73.8343,12282.0
2016-03-22 11:30:00,82.83,82.88,82.74,82.81,16275.0,73.8254,73.8699,73.7452,73.8076,16275.0
2016-03-22 12:00:00,82.84,82.88,82.71,82.81,41636.0,73.8343,73.8699,73.7184,73.8076,41636.0
2016-03-22 12:30:00,82.83,82.88,82.73,82.84,15906.0,73.8254,73.8699,73.7363,73.8343,15906.0
2016-03-22 13:00:00,82.81,82.84,82.77,82.82,3327.0,73.8076,73.8343,73.7719,73.8165,3327.0
2016-03-22 13:30:00,82.82,82.83,82.78,82.82,6708.0,73.8165,73.8254,73.7808,73.8165,6708.0
2016-03-22 14:00:00,82.82,82.98,82.82,82.98,16363.0,73.8165,73.9591,73.8165,73.9591,16363.0
2016-03-22 14:30:00,82.98,83.1,82.91,82.92,18202.0,73.9591,74.066,73.8967,73.9056,18202.0
2016-03-22 15:00:00,82.89,82.92,82.8,82.88,45910.0,73.8789,73.9056,73.7986,73.8699,45910.0
2016-03-22 15:30:00,82.88,82.95,82.81,82.92,90766.0,73.8699,73.9323,73.8076,73.9056,90766.0
2016-03-23 09:30:00,82.7,82.74,81.94,82.19,33493.0,73.7095,73.7452,73.0321,73.255,33493.0
2016-03-23 10:00:00,82.23,82.23,81.89,82.0,26930.0,73.2906,73.2906,72.9876,73.0856,26930.0
2016-03-23 10:30:00,81.93,82.09,81.87,81.99,13595.0,73.0232,73.1658,72.9697,73.0767,13595.0
2016-03-23 11:00:00,82.02,82.29,81.8,81.93,12794.0,73.1034,73.3441,72.9074,73.0232,12794.0
2016-03-23 11:30:00,81.95,82.09,81.83,82.01,19163.0,73.0411,73.1658,72.9341,73.0945,19163.0
2016-03-23 12:00:00,81.98,82.24,81.98,82.22,10720.0,73.0678,73.2995,73.0678,73.2817,10720.0
2016-03-23 12:30:00,82.23,82.38,82.18,82.25,13570.0,73.2906,73.4243,73.246,73.3084,13570.0
2016-03-23 13:00:00,82.24,82.54,82.22,82.51,46259.0,73.2995,73.5669,73.2817,73.5402,46259.0
2016-03-23 13:30:00,82.53,82.55,82.27,82.34,12809.0,73.558,73.5758,73.3263,73.3887,12809.0
2016-03-23 14:00:00,82.36,82.48,82.26,82.27,12566.0,73.4065,73.5134,73.3174,73.3263,12566.0
2016-03-23 14:30:00,82.26,82.37,81.95,81.95,20419.0,73.3174,73.4154,73.0411,73.0411,20419.0
2016-03-23 15:00:00,81.95,82.04,81.95,82.01,24956.0,73.0411,73.1213,73.0411,73.0945,24956.0
2016-03-23 15:30:00,82.02,82.05,81.79,81.88,68109.0,73.1034,73.1302,72.8984,72.9787,68109.0
2016-03-24 09:30:00,81.54,81.82,81.28,81.52,21385.0,72.6756,72.9252,72.4439,72.6578,21385.0
2016-03-24 10:00:00,81.55,81.64,81.26,81.51,15868.0,72.6845,72.7648,72.4261,72.6489,15868.0
2016-03-24 10:30:00,81.55,81.79,81.43,81.72,14300.0,72.6845,72.8984,72.5776,72.8361,14300.0
2016-03-24 11:00:00,81.73,81.87,81.62,81.62,9481.0,72.845,72.9697,72.7469,72.7469,9481.0
2016-03-24 11:30:00,81.67,81.83,81.56,81.58,14476.0,72.7915,72.9341,72.6934,72.7113,14476.0
2016-03-24 12:00:00,81.58,81.71,81.43,81.47,4738.0,72.7113,72.8271,72.5776,72.6132,4738.0
2016-03-24 12:30:00,81.5,81.73,81.47,81.62,4899.0,72.64,72.845,72.6132,72.7469,4899.0
2016-03-24 13:00:00,81.66,81.77,81.61,81.77,5854.0,72.7826,72.8806,72.738,72.8806,5854.0
2016-03-24 13:30:00,81.78,82.03,81.73,81.97,8689.0,72.8895,73.1124,72.845,73.0589,8689.0
2016-03-24 14:00:00,81.95,81.97,81.82,81.9,14780.0,73.0411,73.0589,72.9252,72.9965,14780.0
2016-03-24 14:30:00,81.89,81.93,81.82,81.85,16717.0,72.9876,73.0232,72.9252,72.9519,16717.0
2016-03-24 15:00:00,81.88,82.01,81.84,81.9,15683.0,72.9787,73.0945,72.943,72.9965,15683.0
2016-03-24 15:30:00,81.91,82.2,81.88,82.16,38114.0,73.0054,73.2639,72.9787,73.2282,38114.0
2016-03-28 09:30:00,82.19,82.36,81.89,81.89,11527.0,73.255,73.4065,72.9876,72.9876,11527.0
2016-03-28 10:00:00,81.92,81.92,81.68,81.69,7906.0,73.0143,73.0143,72.8004,72.8093,7906.0
2016-03-28 10:30:00,81.68,81.8,81.65,81.71,10158.0,72.8004,72.9074,72.7737,72.8271,10158.0
2016-03-28 11:00:00,81.72,81.82,81.72,81.76,12422.0,72.8361,72.9252,72.8361,72.8717,12422.0
2016-03-28 11:30:00,81.78,81.93,81.7,81.93,7600.0,72.8895,73.0232,72.8182,73.0232,7600.0
2016-03-28 12:00:00,81.87,82.16,81.86,82.12,15537.0,72.9697,73.2282,72.9608,73.1926,15537.0
2016-03-28 12:30:00,82.15,82.33,82.09,82.33,7642.0,73.2193,73.3797,73.1658,73.3797,7642.0
2016-03-28 13:00:00,82.33,82.4,82.3,82.32,5500.0,73.3797,73.4421,73.353,73.3708,5500.0
2016-03-28 13:30:00,82.39,82.53,82.23,82.43,9600.0,73.4332,73.558,73.2906,73.4689,9600.0
2016-03-28 14:00:00,82.42,82.61,82.42,82.54,12202.0,73.46,73.6293,73.46,73.5669,12202.0
2016-03-28 14:30:00,82.49,82.57,82.32,82.32,9083.0,73.5223,73.5936,73.3708,73.3708,9083.0
2016-03-28 15:00:00,82.36,82.57,82.36,82.47,31191.0,73.4065,73.5936,73.4065,73.5045,31191.0
2016-03-28 15:30:00,82.44,82.5,82.28,82.41,37382.0,73.4778,73.5313,73.3352,73.451,37382.0
2016-03-29 09:30:00,82.11,82.54,81.38,82.46,11197.0,73.1837,73.5669,72.533,73.4956,11197.0
2016-03-29 10:00:00,82.46,82.6,82.26,82.43,14089.0,73.4956,73.6204,73.3174,73.4689,14089.0
2016-03-29 10:30:00,82.45,82.62,82.3,82.44,28522.0,73.4867,73.6382,73.353,73.4778,28522.0
2016-03-29 11:00:00,82.49,82.8,82.42,82.8,10789.0,73.5223,73.7986,73.46,73.7986,10789.0
2016-03-29 11:30:00,82.77,82.92,82.66,82.67,8750.0,73.7719,73.9056,73.6739,73.6828,8750.0
2016-03-29 12:00:00,82.63,83.02,82.61,83.02,9995.0,73.6471,73.9947,73.6293,73.9947,9995.0
2016-03-29 12:30:00,83.19,83.2,82.95,82.96,9273.0,74.1462,74.1552,73.9323,73.9413,9273.0
2016-03-29 13:00:00,82.95,83.22,82.95,83.22,6563.0,73.9323,74.173,73.9323,74.173,6563.0
2016-03-29 13:30:00,83.2,83.26,83.07,83.2,7755.0,74.1552,74.2086,74.0393,74.1552,7755.0
2016-03-29 14:00:00,83.2,83.29,83.13,83.28,18398.0,74.1552,74.2354,74.0928,74.2265,18398.0
2016-03-29 14:30:00,83.27,83.55,83.25,83.43,19412.0,74.2176,74.4671,74.1997,74.3602,19412.0
2016-03-29 15:00:00,83.43,83.67,83.42,83.67,27935.0,74.3602,74.5741,74.3512,74.5741,27935.0
2016-03-29 15:30:00,83.66,83.66,83.35,83.64,61005.0,74.5652,74.5652,74.2889,74.5473,61005.0
2016-03-30 09:30:00,84.0,84.05,83.51,83.51,7724.0,74.8682,74.9128,74.4315,74.4315,7724.0
2016-03-30 10:00:00,83.6,83.92,83.54,83.73,13771.0,74.5117,74.7969,74.4582,74.6275,13771.0
2016-03-30 10:30:00,83.75,83.87,83.6,83.69,10797.0,74.6454,74.7523,74.5117,74.5919,10797.0
2016-03-30 11:00:00,83.69,83.9,83.42,83.42,12001.0,74.5919,74.7791,74.3512,74.3512,12001.0
2016-03-30 11:30:00,83.42,83.63,83.37,83.6,13214.0,74.3512,74.5384,74.3067,74.5117,13214.0
2016-03-30 12:00:00,83.59,83.59,83.34,83.36,9501.0,74.5028,74.5028,74.2799,74.2978,9501.0
2016-03-30 12:30:00,83.34,83.49,83.34,83.47,7856.0,74.2799,74.4136,74.2799,74.3958,7856.0
2016-03-30 13:00:00,83.49,83.52,83.42,83.48,10125.0,74.4136,74.4404,74.3512,74.4047,10125.0
2016-03-30 13:30:00,83.45,83.45,83.25,83.25,14149.0,74.378,74.378,74.1997,74.1997,14149.0
2016-03-30 14:00:00,83.26,83.49,83.26,83.45,14488.0,74.2086,74.4136,74.2086,74.378,14488.0
2016-03-30 14:30:00,83.48,83.58,83.4,83.48,11789.0,74.4047,74.4939,74.3334,74.4047,11789.0
2016-03-30 15:00:00,83.5,83.67,83.49,83.63,16768.0,74.4225,74.5741,74.4136,74.5384,16768.0
2016-03-30 15:30:00,83.61,83.64,83.39,83.42,38392.0,74.5206,74.5473,74.3245,74.3512,38392.0
2016-03-31 09:30:00,83.35,83.66,83.3,83.34,4623.0,74.2889,74.5652,74.2443,74.2799,4623.0
2016-03-31 10:00:00,83.33,83.33,82.62,82.66,18651.0,74.271,74.271,73.6382,73.6739,18651.0
2016-03-31 10:30:00,82.7,82.92,82.69,82.77,26062.0,73.7095,73.9056,73.7006,73.7719,26062.0
2016-03-31 11:00:00,82.81,82.85,82.75,82.81,26165.0,73.8076,73.8432,73.7541,73.8076,26165.0
2016-03-31 11:30:00,82.78,82.87,82.64,82.87,12975.0,73.7808,73.861,73.656,73.861,12975.0
2016-03-31 12:00:00,82.87,83.0,82.75,82.98,45281.0,73.861,73.9769,73.7541,73.9591,45281.0
2016-03-31 12:30:00,82.97,82.98,82.87,82.88,14629.0,73.9502,73.9591,73.861,73.8699,14629.0
2016-03-31 13:00:00,82.88,82.96,82.87,82.88,37397.0,73.8699,73.9413,73.861,73.8699,37397.0
2016-03-31 13:30:00,82.88,82.89,82.86,82.89,42918.0,73.8699,73.8789,73.8521,73.8789,42918.0
2016-03-31 14:00:00,82.88,82.93,82.87,82.88,25675.0,73.8699,73.9145,73.861,73.8699,25675.0
2016-03-31 14:30:00,82.88,82.96,82.87,82.91,23859.0,73.8699,73.9413,73.861,73.8967,23859.0
2016-03-31 15:00:00,82.91,83.08,82.91,83.02,24997.0,73.8967,74.0482,73.8967,73.9947,24997.0
2016-03-31 15:30:00,83.02,83.1,82.86,82.87,114924.0,73.9947,74.066,73.8521,73.861,114924.0
2016-04-01 09:30:00,82.57,82.66,81.72,81.95,39281.0,73.5936,73.6739,72.8361,73.0411,39281.0
2016-04-01 10:00:00,81.97,82.58,81.76,82.57,45282.0,73.0589,73.6026,72.8717,73.5936,45282.0
2016-04-01 10:30:00,82.59,82.94,82.39,82.83,30410.0,73.6115,73.9234,73.4332,73.8254,30410.0
2016-04-01 11:00:00,82.87,83.25,82.79,83.08,25249.0,73.861,74.1997,73.7897,74.0482,25249.0
2016-04-01 11:30:00,83.09,83.21,82.93,83.04,19729.0,74.0571,74.1641,73.9145,74.0126,19729.0
2016-04-01 12:00:00,83.05,83.18,83.02,83.12,19237.0,74.0215,74.1373,73.9947,74.0839,19237.0
2016-04-01 12:30:00,83.12,83.27,83.01,83.09,16203.0,74.0839,74.2176,73.9858,74.0571,16203.0
2016-04-01 13:00:00,83.09,83.33,83.07,83.28,11603.0,74.0571,74.271,74.0393,74.2265,11603.0
2016-04-01 13:30:00,83.29,83.33,83.17,83.28,24856.0,74.2354,74.271,74.1284,74.2265,24856.0
2016-04-01 14:00:00,83.33,83.62,83.3,83.54,14256.0,74.271,74.5295,74.2443,74.4582,14256.0
2016-04-01 14:30:00,83.54,83.8,83.53,83.69,19219.0,74.4582,74.6899,74.4493,74.5919,19219.0
2016-04-01 15:00:00,83.7,83.88,83.68,83.86,20446.0,74.6008,74.7612,74.583,74.7434,20446.0
2016-04-01 15:30:00,83.89,84.09,83.86,83.98,68513.0,74.7702,74.9484,74.7434,74.8504,68513.0
2016-04-04 09:30:00,83.21,83.76,82.7,82.86,39602.0,74.1641,74.6543,73.7095,73.8521,39602.0
2016-04-04 10:00:00,82.85,82.95,82.37,82.62,120919.0,73.8432,73.9323,73.4154,73.6382,120919.0
2016-04-04 10:30:00,82.57,82.9,82.52,82.55,13684.0,73.5936,73.8878,73.5491,73.5758,13684.0
2016-04-04 11:00:00,82.55,82.61,82.47,82.49,9141.0,73.5758,73.6293,73.5045,73.5223,9141.0
2016-04-04 11:30:00,82.46,82.58,82.45,82.52,23738.0,73.4956,73.6026,73.4867,73.5491,23738.0
2016-04-04 12:00:00,82.56,82.66,82.55,82.6,7551.0,73.5847,73.6739,73.5758,73.6204,7551.0
2016-04-04 12:30:00,82.57,82.57,82.48,82.54,19900.0,73.5936,73.5936,73.5134,73.5669,19900.0
2016-04-04 13:00:00,82.5,82.54,82.46,82.5,31545.0,73.5313,73.5669,73.4956,73.5313,31545.0
2016-04-04 13:30:00,82.51,82.53,82.24,82.24,26880.0,73.5402,73.558,73.2995,73.2995,26880.0
2016-04-04 14:00:00,82.22,82.22,81.83,81.88,28641.0,73.2817,73.2817,72.9341,72.9787,28641.0
2016-04-04 14:30:00,81.88,82.03,81.87,81.89,23620.0,72.9787,73.1124,72.9697,72.9876,23620.0
2016-04-04 15:00:00,81.89,82.05,81.82,81.82,21539.0,72.9876,73.1302,72.9252,72.9252,21539.0
2016-04-04 15:30:00,81.85,82.07,81.78,82.01,104667.0,72.9519,73.148,72.8895,73.0945,104667.0
2016-04-05 09:30:00,81.12,81.47,80.81,81.21,24897.0,72.3013,72.6132,72.025,72.3815,24897.0
2016-04-05 10:00:00,81.23,81.54,80.96,81.12,29746.0,72.3993,72.6756,72.1587,72.3013,29746.0
2016-04-05 10:30:00,81.12,81.27,80.98,81.27,34714.0,72.3013,72.435,72.1765,72.435,34714.0
2016-04-05 11:00:00,81.29,81.53,81.26,81.44,21912.0,72.4528,72.6667,72.4261,72.5865,21912.0
2016-04-05 11:30:00,81.5,81.5,81.28,81.32,27950.0,72.64,72.64,72.4439,72.4795,27950.0
2016-04-05 12:00:00,81.36,81.43,80.98,81.02,26930.0,72.5152,72.5776,72.1765,72.2122,26930.0
2016-04-05 12:30:00,81.03,81.22,81.0,81.04,19469.0,72.2211,72.3904,72.1943,72.23,19469.0
2016-04-05 13:00:00,81.04,81.11,80.93,80.96,12677.0,72.23,72.2924,72.1319,72.1587,12677.0
2016-04-05 13:30:00,80.99,80.99,80.82,80.91,15658.0,72.1854,72.1854,72.0339,72.1141,15658.0
2016-04-05 14:00:00,80.91,81.25,80.91,81.25,14032.0,72.1141,72.4171,72.1141,72.4171,14032.0
2016-04-05 14:30:00,81.23,81.23,81.02,81.02,23205.0,72.3993,72.3993,72.2122,72.2122,23205.0
2016-04-05 15:00:00,81.03,81.06,80.95,81.05,27742.0,72.2211,72.2478,72.1498,72.2389,27742.0
2016-04-05 15:30:00,81.06,81.1,80.92,81.02,78699.0,72.2478,72.2835,72.123,72.2122,78699.0
2016-04-06 09:30:00,80.98,81.15,80.55,80.6,7730.0,72.1765,72.328,71.7932,71.8378,7730.0
2016-04-06 10:00:00,80.59,80.82,80.28,80.61,11700.0,71.8289,72.0339,71.5526,71.8467,11700.0
2016-04-06 10:30:00,80.75,80.79,80.51,80.77,9522.0,71.9715,72.0072,71.7576,71.9893,9522.0
2016-04-06 11:00:00,80.79,81.02,80.77,80.89,7150.0,72.0072,72.2122,71.9893,72.0963,7150.0
2016-04-06 11:30:00,80.91,81.09,80.91,81.04,7079.0,72.1141,72.2745,72.1141,72.23,7079.0
2016-04-06 12:00:00,81.01,81.15,81.01,81.04,5487.0,72.2032,72.328,72.2032,72.23,5487.0
2016-04-06 12:30:00,81.11,81.17,81.07,81.07,7818.0,72.2924,72.3458,72.2567,72.2567,7818.0
2016-04-06 13:00:00,81.08,81.17,81.02,81.09,14916.0,72.2656,72.3458,72.2122,72.2745,14916.0
2016-04-06 13:30:00,81.08,81.14,81.04,81.07,8050.0,72.2656,72.3191,72.23,72.2567,8050.0
2016-04-06 14:00:00,81.01,81.05,80.79,80.88,9200.0,72.2032,72.2389,72.0072,72.0874,9200.0
2016-04-06 14:30:00,80.85,80.9,80.7,80.85,14191.0,72.0606,72.1052,71.9269,72.0606,14191.0
2016-04-06 15:00:00,80.84,81.25,80.84,81.1,17001.0,72.0517,72.4171,72.0517,72.2835,17001.0
2016-04-06 15:30:00,81.11,81.28,81.03,81.23,45695.0,72.2924,72.4439,72.2211,72.3993,45695.0
2016-04-07 09:30:00,80.97,81.12,80.8,80.98,11008.0,72.1676,72.3013,72.0161,72.1765,11008.0
2016-04-07 10:00:00,80.98,81.17,80.85,80.88,15730.0,72.1765,72.3458,72.0606,72.0874,15730.0
2016-04-07 10:30:00,80.88,80.99,80.71,80.96,7128.0,72.0874,72.1854,71.9359,72.1587,7128.0
2016-04-07 11:00:00,80.93,80.96,80.61,80.7,8112.0,72.1319,72.1587,71.8467,71.9269,8112.0
2016-04-07 11:30:00,80.66,81.07,80.66,80.94,9000.0,71.8913,72.2567,71.8913,72.1409,9000.0
2016-04-07 12:00:00,80.98,81.03,80.76,80.84,6900.0,72.1765,72.2211,71.9804,72.0517,6900.0
2016-04-07 12:30:00,80.84,80.92,80.76,80.92,2815.0,72.0517,72.123,71.9804,72.123,2815.0
2016-04-07 13:00:00,80.87,81.08,80.81,80.85,6922.0,72.0785,72.2656,72.025,72.0606,6922.0
2016-04-07 13:30:00,80.83,80.91,80.53,80.56,9365.0,72.0428,72.1141,71.7754,71.8022,9365.0
2016-04-07 14:00:00,80.55,80.57,80.35,80.49,6830.0,71.7932,71.8111,71.615,71.7398,6830.0
2016-04-07 14:30:00,80.56,80.59,80.35,80.37,9545.0,71.8022,71.8289,71.615,71.6328,9545.0
2016-04-07 15:00:00,80.37,80.74,80.33,80.66,14926.0,71.6328,71.9626,71.5972,71.8913,14926.0
2016-04-07 15:30:00,80.68,80.92,80.6,80.82,92302.0,71.9091,72.123,71.8378,72.0339,92302.0
2016-04-08 09:30:00,81.49,82.13,81.41,82.11,16143.0,72.6311,73.2015,72.5598,73.1837,16143.0
2016-04-08 10:00:00,82.09,82.18,81.9,82.09,13755.0,73.1658,73.246,72.9965,73.1658,13755.0
2016-04-08 10:30:00,82.12,82.14,81.92,81.98,10550.0,73.1926,73.2104,73.0143,73.0678,10550.0
2016-04-08 11:00:00,81.98,82.02,81.73,81.83,7700.0,73.0678,73.1034,72.845,72.9341,7700.0
2016-04-08 11:30:00,81.8,81.82,81.4,81.67,6406.0,72.9074,72.9252,72.5508,72.7915,6406.0
2016-04-08 12:00:00,81.74,81.75,81.46,81.46,7347.0,72.8539,72.8628,72.6043,72.6043,7347.0
2016-04-08 12:30:00,81.44,81.5,81.32,81.47,7030.0,72.5865,72.64,72.4795,72.6132,7030.0
2016-04-08 13:00:00,81.45,81.51,81.38,81.39,5600.0,72.5954,72.6489,72.533,72.5419,5600.0
2016-04-08 13:30:00,81.42,81.52,81.37,81.42,7814.0,72.5687,72.6578,72.5241,72.5687,7814.0
2016-04-08 14:00:00,81.43,81.49,81.38,81.43,4592.0,72.5776,72.6311,72.533,72.5776,4592.0
2016-04-08 14:30:00,81.43,81.43,81.09,81.17,14234.0,72.5776,72.5776,72.2745,72.3458,14234.0
2016-04-08 15:00:00,81.2,81.23,81.06,81.2,8149.0,72.3726,72.3993,72.2478,72.3726,8149.0
2016-04-08 15:30:00,81.23,81.42,81.14,81.38,30030.0,72.3993,72.5687,72.3191,72.533,30030.0
2016-04-11 09:30:00,81.58,82.26,81.58,82.05,15662.0,72.7113,73.3174,72.7113,73.1302,15662.0
2016-04-11 10:00:00,82.07,82.42,82.0,82.13,22362.0,73.148,73.46,73.0856,73.2015,22362.0
2016-04-11 10:30:00,82.16,82.23,81.91,81.95,7734.0,73.2282,73.2906,73.0054,73.0411,7734.0
2016-04-11 11:00:00,81.91,81.91,81.39,81.59,16554.0,73.0054,73.0054,72.5419,72.7202,16554.0
2016-04-11 11:30:00,81.52,81.56,81.29,81.56,4326.0,72.6578,72.6934,72.4528,72.6934,4326.0
2016-04-11 12:00:00,81.61,81.74,81.61,81.66,2100.0,72.738,72.8539,72.738,72.7826,2100.0
2016-04-11 12:30:00,81.63,81.89,81.62,81.88,3000.0,72.7558,72.9876,72.7469,72.9787,3000.0
2016-04-11 13:00:00,81.88,82.01,81.81,81.81,7199.0,72.9787,73.0945,72.9163,72.9163,7199.0
2016-04-11 13:30:00,81.81,81.96,81.76,81.85,6314.0,72.9163,73.05,72.8717,72.9519,6314.0
2016-04-11 14:00:00,81.93,82.0,81.74,81.95,9470.0,73.0232,73.0856,72.8539,73.0411,9470.0
2016-04-11 14:30:00,81.9,82.03,81.87,81.92,9576.0,72.9965,73.1124,72.9697,73.0143,9576.0
2016-04-11 15:00:00,81.97,81.98,81.68,81.68,7389.0,73.0589,73.0678,72.8004,72.8004,7389.0
2016-04-11 15:30:00,81.69,81.73,81.53,81.53,31859.0,72.8093,72.845,72.6667,72.6667,31859.0
2016-04-12 09:30:00,81.78,82.3,81.78,82.21,8050.0,72.8895,73.353,72.8895,73.2728,8050.0
2016-04-12 10:00:00,82.29,82.3,81.81,81.93,8047.0,73.3441,73.353,72.9163,73.0232,8047.0
2016-04-12 10:30:00,81.86,82.42,81.81,82.24,18200.0,72.9608,73.46,72.9163,73.2995,18200.0
2016-04-12 11:00:00,82.18,82.42,82.09,82.41,18398.0,73.246,73.46,73.1658,73.451,18398.0
2016-04-12 11:30:00,82.38,82.65,82.35,82.4,9574.0,73.4243,73.665,73.3976,73.4421,9574.0
2016-04-12 12:00:00,82.34,82.34,82.21,82.3,5199.0,73.3887,73.3887,73.2728,73.353,5199.0
2016-04-12 12:30:00,82.33,82.4,82.24,82.25,7054.0,73.3797,73.4421,73.2995,73.3084,7054.0
2016-04-12 13:00:00,82.23,82.27,82.04,82.15,6195.0,73.2906,73.3263,73.1213,73.2193,6195.0
2016-04-12 13:30:00,82.21,82.25,82.03,82.09,7237.0,73.2728,73.3084,73.1124,73.1658,7237.0
2016-04-12 14:00:00,82.12,82.22,82.1,82.16,7556.0,73.1926,73.2817,73.1747,73.2282,7556.0
2016-04-12 14:30:00,82.18,82.39,82.18,82.3,9421.0,73.246,73.4332,73.246,73.353,9421.0
2016-04-12 15:00:00,82.28,82.43,82.2,82.24,22482.0,73.3352,73.4689,73.2639,73.2995,22482.0
2016-04-12 15:30:00,82.25,82.41,82.16,82.32,78883.0,73.3084,73.451,73.2282,73.3708,78883.0
2016-04-13 09:30:00,82.96,83.08,82.69,83.02,17347.0,73.9413,74.0482,73.7006,73.9947,17347.0
2016-04-13 10:00:00,83.06,83.12,82.73,83.02,27405.0,74.0304,74.0839,73.7363,73.9947,27405.0
2016-04-13 10:30:00,82.93,83.25,82.91,83.09,47042.0,73.9145,74.1997,73.8967,74.0571,47042.0
2016-04-13 11:00:00,83.11,83.31,83.02,83.3,32962.0,74.0749,74.2532,73.9947,74.2443,32962.0
2016-04-13 11:30:00,83.33,83.58,83.27,83.45,25617.0,74.271,74.4939,74.2176,74.378,25617.0
2016-04-13 12:00:00,83.44,83.44,83.24,83.33,17035.0,74.3691,74.3691,74.1908,74.271,17035.0
2016-04-13 12:30:00,83.3,83.34,83.1,83.26,14900.0,74.2443,74.2799,74.066,74.2086,14900.0
2016-04-13 13:00:00,83.26,83.4,83.25,83.38,14898.0,74.2086,74.3334,74.1997,74.3156,14898.0
2016-04-13 13:30:00,83.38,83.6,83.32,83.55,20644.0,74.3156,74.5117,74.2621,74.4671,20644.0
2016-04-13 14:00:00,83.5,83.56,83.42,83.43,11767.0,74.4225,74.476,74.3512,74.3602,11767.0
2016-04-13 14:30:00,83.44,83.74,83.44,83.62,35018.0,74.3691,74.6365,74.3691,74.5295,35018.0
2016-04-13 15:00:00,83.66,84.22,83.64,83.8,143194.0,74.5652,75.0643,74.5473,74.6899,143194.0
2016-04-13 15:30:00,83.8,83.97,83.76,83.88,51650.0,74.6899,74.8415,74.6543,74.7612,51650.0
2016-04-14 09:30:00,83.57,83.78,82.4,82.88,17391.0,74.7886,74.9765,73.7415,74.1711,17391.0
2016-04-14 10:00:00,82.97,83.34,82.93,83.23,10405.0,74.2516,74.5827,74.2158,74.4843,10405.0
2016-04-14 10:30:00,83.23,83.28,82.7,82.81,30549.0,74.4843,74.529,74.01,74.1084,30549.0
2016-04-14 11:00:00,82.77,83.09,82.77,83.05,15600.0,74.0726,74.359,74.0726,74.3232,15600.0
2016-04-14 11:30:00,83.09,83.24,82.99,83.15,35434.0,74.359,74.4932,74.2695,74.4127,35434.0
2016-04-14 12:00:00,83.18,83.28,83.08,83.17,35968.0,74.4395,74.529,74.35,74.4306,35968.0
2016-04-14 12:30:00,83.18,83.32,83.1,83.25,12500.0,74.4395,74.5648,74.3679,74.5022,12500.0
2016-04-14 13:00:00,83.28,83.44,83.28,83.41,7344.0,74.529,74.6722,74.529,74.6454,7344.0
2016-04-14 13:30:00,83.41,83.47,83.35,83.42,12633.0,74.6454,74.6991,74.5917,74.6543,12633.0
2016-04-14 14:00:00,83.45,83.55,83.4,83.43,10678.0,74.6812,74.7707,74.6364,74.6633,10678.0
2016-04-14 14:30:00,83.45,83.45,83.3,83.42,15965.0,74.6812,74.6812,74.5469,74.6543,15965.0
2016-04-14 15:00:00,83.41,83.6,83.41,83.58,14415.0,74.6454,74.8154,74.6454,74.7975,14415.0
2016-04-14 15:30:00,83.55,83.59,83.39,83.4,63203.0,74.7707,74.8065,74.6275,74.6364,63203.0
2016-04-15 09:30:00,83.45,83.6,83.33,83.6,5319.0,74.6812,74.8154,74.5738,74.8154,5319.0
2016-04-15 10:00:00,83.54,83.54,83.19,83.37,11852.0,74.7617,74.7617,74.4485,74.6096,11852.0
2016-04-15 10:30:00,83.36,83.4,83.27,83.35,8420.0,74.6006,74.6364,74.5201,74.5917,8420.0
2016-04-15 11:00:00,83.31,83.6,83.3,83.58,18450.0,74.5559,74.8154,74.5469,74.7975,18450.0
2016-04-15 11:30:00,83.65,83.71,83.54,83.55,20930.0,74.8602,74.9138,74.7617,74.7707,20930.0
2016-04-15 12:00:00,83.55,83.64,83.35,83.35,9605.0,74.7707,74.8512,74.5917,74.5917,9605.0
2016-04-15 12:30:00,83.39,83.41,83.29,83.29,8650.0,74.6275,74.6454,74.538,74.538,8650.0
2016-04-15 13:00:00,83.35,83.38,83.18,83.36,9365.0,74.5917,74.6185,74.4395,74.6006,9365.0
2016-04-15 13:30:00,83.36,83.43,83.27,83.38,10863.0,74.6006,74.6633,74.5201,74.6185,10863.0
2016-04-15 14:00:00,83.37,83.45,83.29,83.35,15881.0,74.6096,74.6812,74.538,74.5917,15881.0
2016-04-15 14:30:00,83.3,83.39,83.23,83.34,20859.0,74.5469,74.6275,74.4843,74.5827,20859.0
2016-04-15 15:00:00,83.34,83.52,83.33,83.39,45149.0,74.5827,74.7438,74.5738,74.6275,45149.0
2016-04-15 15:30:00,83.4,83.61,83.37,83.47,100146.0,74.6364,74.8244,74.6096,74.6991,100146.0
2016-04-18 09:30:00,83.29,83.6,83.29,83.53,7267.0,74.538,74.8154,74.538,74.7528,7267.0
2016-04-18 10:00:00,83.55,83.73,83.5,83.66,10500.0,74.7707,74.9317,74.7259,74.8691,10500.0
2016-04-18 10:30:00,83.64,83.76,83.54,83.69,39500.0,74.8512,74.9586,74.7617,74.8959,39500.0
2016-04-18 11:00:00,83.73,83.9,83.6,83.72,13458.0,74.9317,75.0839,74.8154,74.9228,13458.0
2016-04-18 11:30:00,83.78,83.99,83.77,83.99,10100.0,74.9765,75.1644,74.9675,75.1644,10100.0
2016-04-18 12:00:00,83.96,84.16,83.93,84.16,23716.0,75.1376,75.3166,75.1107,75.3166,23716.0
2016-04-18 12:30:00,84.13,84.19,83.95,84.05,15358.0,75.2897,75.3434,75.1286,75.2181,15358.0
2016-04-18 13:00:00,84.04,84.05,83.91,84.0,18922.0,75.2092,75.2181,75.0928,75.1734,18922.0
2016-04-18 13:30:00,84.01,84.24,83.95,84.15,28341.0,75.1823,75.3882,75.1286,75.3076,28341.0
2016-04-18 14:00:00,84.15,84.24,83.98,84.13,14675.0,75.3076,75.3882,75.1555,75.2897,14675.0
2016-04-18 14:30:00,84.12,84.5,84.12,84.28,20915.0,75.2808,75.6208,75.2808,75.424,20915.0
2016-04-18 15:00:00,84.26,84.27,84.1,84.18,32919.0,75.4061,75.415,75.2629,75.3345,32919.0
2016-04-18 15:30:00,84.19,84.36,84.13,84.27,83498.0,75.3434,75.4955,75.2897,75.415,83498.0
2016-04-19 09:30:00,85.27,86.54,84.54,85.27,132234.0,76.3099,77.4465,75.6566,76.3099,132234.0
2016-04-19 10:00:00,85.18,85.3,84.32,84.38,45564.0,76.2294,76.3368,75.4597,75.5134,45564.0
2016-04-19 10:30:00,84.4,84.83,84.14,84.33,48487.0,75.5313,75.9162,75.2987,75.4687,48487.0
2016-04-19 11:00:00,84.35,84.97,84.3,84.46,29556.0,75.4866,76.0414,75.4418,75.585,29556.0
2016-04-19 11:30:00,84.41,84.65,84.0,84.03,25917.0,75.5403,75.7551,75.1734,75.2002,25917.0
2016-04-19 12:00:00,84.02,84.4,83.95,84.25,30446.0,75.1913,75.5313,75.1286,75.3971,30446.0
2016-04-19 12:30:00,84.26,84.37,83.89,83.93,30293.0,75.4061,75.5045,75.0749,75.1107,30293.0
2016-04-19 13:00:00,83.92,84.33,83.92,84.15,17472.0,75.1018,75.4687,75.1018,75.3076,17472.0
2016-04-19 13:30:00,84.17,84.32,84.12,84.18,18377.0,75.3255,75.4597,75.2808,75.3345,18377.0
2016-04-19 14:00:00,84.18,84.38,84.12,84.26,25918.0,75.3345,75.5134,75.2808,75.4061,25918.0
2016-04-19 14:30:00,84.24,84.35,84.09,84.22,21596.0,75.3882,75.4866,75.2539,75.3703,21596.0
2016-04-19 15:00:00,84.19,84.35,84.12,84.13,54512.0,75.3434,75.4866,75.2808,75.2897,54512.0
2016-04-19 15:30:00,84.15,84.25,83.97,84.12,186876.0,75.3076,75.3971,75.1465,75.2808,186876.0
2016-04-20 09:30:00,84.39,84.58,84.03,84.03,19712.0,75.5224,75.6924,75.2002,75.2002,19712.0
2016-04-20 10:00:00,84.02,84.19,83.89,83.91,18329.0,75.1913,75.3434,75.0749,75.0928,18329.0
2016-04-20 10:30:00,83.95,84.08,83.67,83.92,27829.0,75.1286,75.245,74.878,75.1018,27829.0
2016-04-20 11:00:00,83.92,83.92,83.69,83.91,28161.0,75.1018,75.1018,74.8959,75.0928,28161.0
2016-04-20 11:30:00,83.88,83.93,83.77,83.8,23100.0,75.066,75.1107,74.9675,74.9944,23100.0
2016-04-20 12:00:00,83.8,83.83,83.58,83.65,9055.0,74.9944,75.0212,74.7975,74.8602,9055.0
2016-04-20 12:30:00,83.65,83.97,83.63,83.85,25613.0,74.8602,75.1465,74.8423,75.0391,25613.0
2016-04-20 13:00:00,83.88,84.0,83.74,83.75,15477.0,75.066,75.1734,74.9407,74.9496,15477.0
2016-04-20 13:30:00,83.74,83.93,83.74,83.87,32258.0,74.9407,75.1107,74.9407,75.057,32258.0
2016-04-20 14:00:00,83.87,83.98,83.84,83.97,12848.0,75.057,75.1555,75.0302,75.1465,12848.0
2016-04-20 14:30:00,83.95,84.03,83.88,84.01,22959.0,75.1286,75.2002,75.066,75.1823,22959.0
2016-04-20 15:00:00,84.0,84.1,83.97,83.97,28319.0,75.1734,75.2629,75.1465,75.1465,28319.0
2016-04-20 15:30:00,83.96,83.96,83.58,83.61,100297.0,75.1376,75.1376,74.7975,74.8244,100297.0
2016-04-21 09:30:00,83.66,83.96,83.56,83.93,18507.0,74.8691,75.1376,74.7796,75.1107,18507.0
2016-04-21 10:00:00,83.91,83.92,83.49,83.59,25456.0,75.0928,75.1018,74.717,74.8065,25456.0
2016-04-21 10:30:00,83.59,83.79,83.58,83.62,30739.0,74.8065,74.9854,74.7975,74.8333,30739.0
2016-04-21 11:00:00,83.63,83.74,83.53,83.55,18578.0,74.8423,74.9407,74.7528,74.7707,18578.0
2016-04-21 11:30:00,83.61,83.69,83.55,83.55,9401.0,74.8244,74.8959,74.7707,74.7707,9401.0
2016-04-21 12:00:00,83.59,83.66,83.55,83.63,7262.0,74.8065,74.8691,74.7707,74.8423,7262.0
2016-04-21 12:30:00,83.65,83.75,83.58,83.59,13729.0,74.8602,74.9496,74.7975,74.8065,13729.0
2016-04-21 13:00:00,83.67,83.7,83.53,83.57,5884.0,74.878,74.9049,74.7528,74.7886,5884.0
2016-04-21 13:30:00,83.57,83.63,83.52,83.53,17874.0,74.7886,74.8423,74.7438,74.7528,17874.0
2016-04-21 14:00:00,83.51,83.53,83.35,83.35,14839.0,74.7349,74.7528,74.5917,74.5917,14839.0
2016-04-21 14:30:00,83.37,83.37,83.15,83.34,18100.0,74.6096,74.6096,74.4127,74.5827,18100.0
2016-04-21 15:00:00,83.33,83.51,83.18,83.26,35104.0,74.5738,74.7349,74.4395,74.5111,35104.0
2016-04-21 15:30:00,83.27,83.47,83.27,83.31,94353.0,74.5201,74.6991,74.5201,74.5559,94353.0
2016-04-22 09:30:00,83.0,83.85,83.0,83.65,12505.0,74.2785,75.0391,74.2785,74.8602,12505.0
2016-04-22 10:00:00,83.63,83.77,83.49,83.61,9272.0,74.8423,74.9675,74.717,74.8244,9272.0
2016-04-22 10:30:00,83.63,83.75,82.98,82.98,7524.0,74.8423,74.9496,74.2606,74.2606,7524.0
2016-04-22 11:00:00,82.95,83.1,82.91,83.1,12954.0,74.2337,74.3679,74.1979,74.3679,12954.0
2016-04-22 11:30:00,83.11,83.27,83.05,83.23,16140.0,74.3769,74.5201,74.3232,74.4843,16140.0
2016-04-22 12:00:00,83.24,83.32,83.11,83.22,13934.0,74.4932,74.5648,74.3769,74.4753,13934.0
2016-04-22 12:30:00,83.18,83.37,83.18,83.31,4849.0,74.4395,74.6096,74.4395,74.5559,4849.0
2016-04-22 13:00:00,83.33,83.42,83.24,83.33,17918.0,74.5738,74.6543,74.4932,74.5738,17918.0
2016-04-22 13:30:00,83.31,83.54,83.29,83.34,17146.0,74.5559,74.7617,74.538,74.5827,17146.0
2016-04-22 14:00:00,83.38,83.47,83.37,83.47,9897.0,74.6185,74.6991,74.6096,74.6991,9897.0
2016-04-22 14:30:00,83.43,83.52,83.41,83.46,20947.0,74.6633,74.7438,74.6454,74.6901,20947.0
2016-04-22 15:00:00,83.48,83.49,83.3,83.37,19861.0,74.708,74.717,74.5469,74.6096,19861.0
2016-04-22 15:30:00,83.34,83.53,83.21,83.48,88175.0,74.5827,74.7528,74.4664,74.708,88175.0
2016-04-25 09:30:00,83.13,83.74,83.13,83.46,7895.0,74.3948,74.9407,74.3948,74.6901,7895.0
2016-04-25 10:00:00,83.54,83.59,82.99,83.08,3368.0,74.7617,74.8065,74.2695,74.35,3368.0
2016-04-25 10:30:00,83.12,83.19,82.96,82.97,4310.0,74.3858,74.4485,74.2427,74.2516,4310.0
2016-04-25 11:00:00,82.98,83.09,82.92,83.09,3595.0,74.2606,74.359,74.2069,74.359,3595.0
2016-04-25 11:30:00,83.08,83.08,82.88,82.89,3274.0,74.35,74.35,74.1711,74.18,3274.0
2016-04-25 12:00:00,82.87,82.91,82.77,82.83,23434.0,74.1621,74.1979,74.0726,74.1263,23434.0
2016-04-25 12:30:00,82.82,82.95,82.76,82.92,2847.0,74.1174,74.2337,74.0637,74.2069,2847.0
2016-04-25 13:00:00,82.97,83.03,82.94,82.96,1800.0,74.2516,74.3053,74.2248,74.2427,1800.0
2016-04-25 13:30:00,82.96,82.99,82.89,82.89,2300.0,74.2427,74.2695,74.18,74.18,2300.0
2016-04-25 14:00:00,82.88,82.98,82.66,82.76,7893.0,74.1711,74.2606,73.9742,74.0637,7893.0
2016-04-25 14:30:00,82.75,82.84,82.65,82.76,12218.0,74.0547,74.1353,73.9652,74.0637,12218.0
2016-04-25 15:00:00,82.72,82.75,82.63,82.65,8509.0,74.0279,74.0547,73.9473,73.9652,8509.0
2016-04-25 15:30:00,82.64,82.78,82.64,82.68,49222.0,73.9563,74.0816,73.9563,73.9921,49222.0
2016-04-26 09:30:00,83.36,83.52,82.87,83.45,13198.0,74.6006,74.7438,74.1621,74.6812,13198.0
2016-04-26 10:00:00,83.38,83.57,82.74,82.93,7571.0,74.6185,74.7886,74.0458,74.2158,7571.0
2016-04-26 10:30:00,82.92,83.13,82.81,82.81,5500.0,74.2069,74.3948,74.1084,74.1084,5500.0
2016-04-26 11:00:00,82.77,83.34,82.77,83.24,8718.0,74.0726,74.5827,74.0726,74.4932,8718.0
2016-04-26 11:30:00,83.22,83.42,83.11,83.41,6200.0,74.4753,74.6543,74.3769,74.6454,6200.0
2016-04-26 12:00:00,83.41,83.57,83.39,83.53,5485.0,74.6454,74.7886,74.6275,74.7528,5485.0
2016-04-26 12:30:00,83.54,83.7,83.44,83.7,26734.0,74.7617,74.9049,74.6722,74.9049,26734.0
2016-04-26 13:00:00,83.71,83.81,83.67,83.75,14047.0,74.9138,75.0033,74.878,74.9496,14047.0
2016-04-26 13:30:00,83.71,83.9,83.71,83.75,15940.0,74.9138,75.0839,74.9138,74.9496,15940.0
2016-04-26 14:00:00,83.78,83.98,83.75,83.92,12044.0,74.9765,75.1555,74.9496,75.1018,12044.0
2016-04-26 14:30:00,83.91,83.97,83.83,83.93,14886.0,75.0928,75.1465,75.0212,75.1107,14886.0
2016-04-26 15:00:00,83.91,84.01,83.85,84.01,42272.0,75.0928,75.1823,75.0391,75.1823,42272.0
2016-04-26 15:30:00,84.02,84.17,83.98,84.12,73186.0,75.1913,75.3255,75.1555,75.2808,73186.0
2016-04-27 09:30:00,84.28,84.63,84.11,84.39,14390.0,75.424,75.7372,75.2718,75.5224,14390.0
2016-04-27 10:00:00,84.4,84.44,84.0,84.0,7805.0,75.5313,75.5671,75.1734,75.1734,7805.0
2016-04-27 10:30:00,83.93,84.07,83.77,83.96,6758.0,75.1107,75.236,74.9675,75.1376,6758.0
2016-04-27 11:00:00,83.96,84.05,83.93,83.95,9517.0,75.1376,75.2181,75.1107,75.1286,9517.0
2016-04-27 11:30:00,84.02,84.06,83.88,83.88,8900.0,75.1913,75.2271,75.066,75.066,8900.0
2016-04-27 12:00:00,83.85,83.87,83.66,83.7,15117.0,75.0391,75.057,74.8691,74.9049,15117.0
2016-04-27 12:30:00,83.72,83.72,83.61,83.65,11600.0,74.9228,74.9228,74.8244,74.8602,11600.0
2016-04-27 13:00:00,83.61,83.66,83.51,83.52,7574.0,74.8244,74.8691,74.7349,74.7438,7574.0
2016-04-27 13:30:00,83.53,83.62,83.48,83.48,10435.0,74.7528,74.8333,74.708,74.708,10435.0
2016-04-27 14:00:00,83.46,83.65,83.36,83.54,36937.0,74.6901,74.8602,74.6006,74.7617,36937.0
2016-04-27 14:30:00,83.55,83.65,83.46,83.61,26811.0,74.7707,74.8602,74.6901,74.8244,26811.0
2016-04-27 15:00:00,83.62,83.9,83.6,83.81,25089.0,74.8333,75.0839,74.8154,75.0033,25089.0
2016-04-27 15:30:00,83.83,83.83,83.72,83.79,56249.0,75.0212,75.0212,74.9228,74.9854,56249.0
2016-04-28 09:30:00,83.53,83.53,82.8,83.17,8894.0,74.7528,74.7528,74.0995,74.4306,8894.0
2016-04-28 10:00:00,83.2,83.59,83.2,83.51,3108.0,74.4574,74.8065,74.4574,74.7349,3108.0
2016-04-28 10:30:00,83.46,83.55,83.19,83.39,10961.0,74.6901,74.7707,74.4485,74.6275,10961.0
2016-04-28 11:00:00,83.39,83.44,83.1,83.15,27755.0,74.6275,74.6722,74.3679,74.4127,27755.0
2016-04-28 11:30:00,83.14,83.29,83.05,83.1,19544.0,74.4037,74.538,74.3232,74.3679,19544.0
2016-04-28 12:00:00,83.1,83.18,82.99,83.14,10937.0,74.3679,74.4395,74.2695,74.4037,10937.0
2016-04-28 12:30:00,83.13,83.41,83.1,83.33,7467.0,74.3948,74.6454,74.3679,74.5738,7467.0
2016-04-28 13:00:00,83.32,83.39,83.21,83.26,3759.0,74.5648,74.6275,74.4664,74.5111,3759.0
2016-04-28 13:30:00,83.23,83.28,83.12,83.18,9359.0,74.4843,74.529,74.3858,74.4395,9359.0
2016-04-28 14:00:00,83.17,83.18,82.94,82.98,7750.0,74.4306,74.4395,74.2248,74.2606,7750.0
2016-04-28 14:30:00,82.94,82.95,82.76,82.8,11480.0,74.2248,74.2337,74.0637,74.0995,11480.0
2016-04-28 15:00:00,82.79,82.84,82.18,82.27,20282.0,74.0905,74.1353,73.5446,73.6252,20282.0
2016-04-28 15:30:00,82.3,82.45,82.19,82.36,53399.0,73.652,73.7862,73.5536,73.7057,53399.0
2016-04-29 09:30:00,82.36,82.6,82.12,82.15,13141.0,73.7057,73.9205,73.4909,73.5178,13141.0
2016-04-29 10:00:00,82.14,82.22,81.89,82.18,13501.0,73.5088,73.5804,73.2851,73.5446,13501.0
2016-04-29 10:30:00,82.18,82.43,81.86,81.95,11955.0,73.5446,73.7683,73.2582,73.3388,11955.0
2016-04-29 11:00:00,81.98,82.02,81.72,81.82,30786.0,73.3656,73.4014,73.133,73.2224,30786.0
2016-04-29 11:30:00,81.81,81.84,81.48,81.8,9116.0,73.2135,73.2403,72.9182,73.2045,9116.0
2016-04-29 12:00:00,81.81,81.83,81.63,81.74,10427.0,73.2135,73.2314,73.0524,73.1509,10427.0
2016-04-29 12:30:00,81.67,81.86,81.61,81.61,8073.0,73.0882,73.2582,73.0345,73.0345,8073.0
2016-04-29 13:00:00,81.64,81.89,81.63,81.89,6170.0,73.0614,73.2851,73.0524,73.2851,6170.0
2016-04-29 13:30:00,81.91,81.92,81.62,81.66,4488.0,73.303,73.3119,73.0435,73.0793,4488.0
2016-04-29 14:00:00,81.75,81.8,81.44,81.76,6999.0,73.1598,73.2045,72.8824,73.1687,6999.0
2016-04-29 14:30:00,81.73,81.75,81.54,81.67,10428.0,73.1419,73.1598,72.9719,73.0882,10428.0
2016-04-29 15:00:00,81.64,81.89,81.64,81.74,16107.0,73.0614,73.2851,73.0614,73.1509,16107.0
2016-04-29 15:30:00,81.76,82.08,81.76,81.91,49888.0,73.1687,73.4551,73.1687,73.303,49888.0
2016-05-02 09:30:00,81.96,82.26,81.33,82.25,41627.0,73.3477,73.6162,72.7839,73.6073,41627.0
2016-05-02 10:00:00,82.2,82.28,82.03,82.25,25026.0,73.5625,73.6341,73.4104,73.6073,25026.0
2016-05-02 10:30:00,82.25,82.3,81.89,81.97,9568.0,73.6073,73.652,73.2851,73.3567,9568.0
2016-05-02 11:00:00,81.95,82.33,81.87,82.18,15549.0,73.3388,73.6789,73.2672,73.5446,15549.0
2016-05-02 11:30:00,82.22,82.28,82.0,82.0,10729.0,73.5804,73.6341,73.3835,73.3835,10729.0
2016-05-02 12:00:00,82.06,82.16,82.03,82.08,4700.0,73.4372,73.5267,73.4104,73.4551,4700.0
2016-05-02 12:30:00,82.09,82.25,82.09,82.14,4400.0,73.4641,73.6073,73.4641,73.5088,4400.0
2016-05-02 13:00:00,82.17,82.37,82.17,82.35,12100.0,73.5357,73.7147,73.5357,73.6968,12100.0
2016-05-02 13:30:00,82.33,82.54,82.27,82.51,18681.0,73.6789,73.8668,73.6252,73.8399,18681.0
2016-05-02 14:00:00,82.47,82.61,82.45,82.61,15258.0,73.8041,73.9294,73.7862,73.9294,15258.0
2016-05-02 14:30:00,82.62,82.64,82.42,82.47,20923.0,73.9384,73.9563,73.7594,73.8041,20923.0
2016-05-02 15:00:00,82.49,82.56,82.46,82.46,13521.0,73.822,73.8847,73.7952,73.7952,13521.0
2016-05-02 15:30:00,82.44,82.49,82.34,82.48,48175.0,73.7773,73.822,73.6878,73.8131,48175.0
2016-05-03 09:30:00,82.03,82.12,81.52,81.68,13606.0,73.4104,73.4909,72.954,73.0972,13606.0
2016-05-03 10:00:00,81.69,81.69,81.39,81.59,10018.0,73.1061,73.1061,72.8376,73.0166,10018.0
2016-05-03 10:30:00,81.56,81.62,81.29,81.39,8498.0,72.9898,73.0435,72.7481,72.8376,8498.0
2016-05-03 11:00:00,81.38,81.44,81.15,81.15,7306.0,72.8287,72.8824,72.6228,72.6228,7306.0
2016-05-03 11:30:00,81.1,81.52,81.1,81.48,5721.0,72.5781,72.954,72.5781,72.9182,5721.0
2016-05-03 12:00:00,81.44,81.54,81.37,81.49,6294.0,72.8824,72.9719,72.8197,72.9271,6294.0
2016-05-03 12:30:00,81.48,81.62,81.43,81.56,9306.0,72.9182,73.0435,72.8734,72.9898,9306.0
2016-05-03 13:00:00,81.55,81.69,81.45,81.69,3473.0,72.9808,73.1061,72.8913,73.1061,3473.0
2016-05-03 13:30:00,81.75,81.77,81.62,81.62,4995.0,73.1598,73.1777,73.0435,73.0435,4995.0
2016-05-03 14:00:00,81.62,81.65,81.39,81.44,8060.0,73.0435,73.0703,72.8376,72.8824,8060.0
2016-05-03 14:30:00,81.5,81.63,81.37,81.51,12871.0,72.9361,73.0524,72.8197,72.945,12871.0
2016-05-03 15:00:00,81.51,81.57,81.33,81.41,20643.0,72.945,72.9987,72.7839,72.8555,20643.0
2016-05-03 15:30:00,81.43,81.57,81.3,81.45,56121.0,72.8734,72.9987,72.7571,72.8913,56121.0
2016-05-04 09:30:00,81.19,81.61,80.16,81.46,12223.0,72.6586,73.0345,71.7369,72.9003,12223.0
2016-05-04 10:00:00,81.49,81.53,81.03,81.13,16379.0,72.9271,72.9629,72.5155,72.6049,16379.0
2016-05-04 10:30:00,81.11,81.13,80.8,80.87,11480.0,72.5871,72.6049,72.3096,72.3723,11480.0
2016-05-04 11:00:00,80.81,81.02,80.46,80.48,10477.0,72.3186,72.5065,72.0054,72.0233,10477.0
2016-05-04 11:30:00,80.53,80.8,80.53,80.63,8406.0,72.068,72.3096,72.068,72.1575,8406.0
2016-05-04 12:00:00,80.62,80.69,80.54,80.54,15429.0,72.1485,72.2112,72.0769,72.0769,15429.0
2016-05-04 12:30:00,80.57,80.71,80.52,80.56,8914.0,72.1038,72.2291,72.059,72.0948,8914.0
2016-05-04 13:00:00,80.54,80.71,80.53,80.64,13371.0,72.0769,72.2291,72.068,72.1664,13371.0
2016-05-04 13:30:00,80.58,80.66,80.46,80.47,11572.0,72.1127,72.1843,72.0054,72.0143,11572.0
2016-05-04 14:00:00,80.4,80.69,80.4,80.69,14113.0,71.9517,72.2112,71.9517,72.2112,14113.0
2016-05-04 14:30:00,80.7,80.75,80.6,80.67,34759.0,72.2201,72.2649,72.1306,72.1933,34759.0
2016-05-04 15:00:00,80.66,80.97,80.62,80.83,31925.0,72.1843,72.4618,72.1485,72.3365,31925.0
2016-05-04 15:30:00,80.82,81.08,80.76,80.79,68604.0,72.3275,72.5602,72.2738,72.3007,68604.0
2016-05-05 09:30:00,81.03,81.48,80.88,81.09,14149.0,72.5155,72.9182,72.3812,72.5692,14149.0
2016-05-05 10:00:00,81.09,81.36,80.97,81.2,53538.0,72.5692,72.8108,72.4618,72.6676,53538.0
2016-05-05 10:30:00,81.23,81.61,81.23,81.55,21186.0,72.6944,73.0345,72.6944,72.9808,21186.0
2016-05-05 11:00:00,81.55,81.6,81.27,81.46,49117.0,72.9808,73.0256,72.7302,72.9003,49117.0
2016-05-05 11:30:00,81.5,81.7,81.42,81.63,14018.0,72.9361,73.1151,72.8645,73.0524,14018.0
2016-05-05 12:00:00,81.64,81.68,81.31,81.44,23266.0,73.0614,73.0972,72.766,72.8824,23266.0
2016-05-05 12:30:00,81.41,81.63,81.4,81.58,17242.0,72.8555,73.0524,72.8466,73.0077,17242.0
2016-05-05 13:00:00,81.53,81.53,81.33,81.35,25576.0,72.9629,72.9629,72.7839,72.8018,25576.0
2016-05-05 13:30:00,81.38,81.55,81.38,81.49,19527.0,72.8287,72.9808,72.8287,72.9271,19527.0
2016-05-05 14:00:00,81.48,81.66,81.46,81.5,13887.0,72.9182,73.0793,72.9003,72.9361,13887.0
2016-05-05 14:30:00,81.48,81.64,81.4,81.49,25929.0,72.9182,73.0614,72.8466,72.9271,25929.0
2016-05-05 15:00:00,81.44,81.57,81.41,81.57,28021.0,72.8824,72.9987,72.8555,72.9987,28021.0
2016-05-05 15:30:00,81.53,81.56,81.29,81.32,158002.0,72.9629,72.9898,72.7481,72.775,158002.0
2016-05-06 09:30:00,80.83,81.79,80.83,81.48,5817.0,72.3365,73.1956,72.3365,72.9182,5817.0
2016-05-06 10:00:00,81.44,81.65,81.32,81.49,11400.0,72.8824,73.0703,72.775,72.9271,11400.0
2016-05-06 10:30:00,81.53,81.54,81.23,81.52,12233.0,72.9629,72.9719,72.6944,72.954,12233.0
2016-05-06 11:00:00,81.58,81.79,81.55,81.79,2641.0,73.0077,73.1956,72.9808,73.1956,2641.0
2016-05-06 11:30:00,81.81,81.89,81.56,81.61,4547.0,73.2135,73.2851,72.9898,73.0345,4547.0
2016-05-06 12:00:00,81.58,81.92,81.58,81.89,20588.0,73.0077,73.3119,73.0077,73.2851,20588.0
2016-05-06 12:30:00,81.91,81.95,81.79,81.83,6922.0,73.303,73.3388,73.1956,73.2314,6922.0
2016-05-06 13:00:00,81.84,81.93,81.76,81.83,9065.0,73.2403,73.3209,73.1687,73.2314,9065.0
2016-05-06 13:30:00,81.8,82.06,81.79,82.06,15259.0,73.2045,73.4372,73.1956,73.4372,15259.0
2016-05-06 14:00:00,82.09,82.12,81.97,82.05,13102.0,73.4641,73.4909,73.3567,73.4283,13102.0
2016-05-06 14:30:00,82.03,82.25,81.96,82.22,13317.0,73.4104,73.6073,73.3477,73.5804,13317.0
2016-05-06 15:00:00,82.19,82.21,82.03,82.14,16643.0,73.5536,73.5715,73.4104,73.5088,16643.0
2016-05-06 15:30:00,82.15,82.21,82.0,82.19,37728.0,73.5178,73.5715,73.3835,73.5536,37728.0
2016-05-09 09:30:00,81.78,82.06,81.58,82.01,9017.0,73.1866,73.4372,73.0077,73.3925,9017.0
2016-05-09 10:00:00,82.07,82.07,81.51,81.6,8120.0,73.4462,73.4462,72.945,73.0256,8120.0
2016-05-09 10:30:00,81.64,81.69,81.54,81.61,6649.0,73.0614,73.1061,72.9719,73.0345,6649.0
2016-05-09 11:00:00,81.63,81.8,81.33,81.57,6650.0,73.0524,73.2045,72.7839,72.9987,6650.0
2016-05-09 11:30:00,81.56,81.56,81.35,81.48,4580.0,72.9898,72.9898,72.8018,72.9182,4580.0
2016-05-09 12:00:00,81.46,81.67,81.38,81.63,5310.0,72.9003,73.0882,72.8287,73.0524,5310.0
2016-05-09 12:30:00,81.61,81.66,81.46,81.66,4500.0,73.0345,73.0793,72.9003,73.0793,4500.0
2016-05-09 13:00:00,81.64,81.75,81.58,81.67,3448.0,73.0614,73.1598,73.0077,73.0882,3448.0
2016-05-09 13:30:00,81.73,81.76,81.48,81.51,11278.0,73.1419,73.1687,72.9182,72.945,11278.0
2016-05-09 14:00:00,81.54,81.59,81.33,81.5,10661.0,72.9719,73.0166,72.7839,72.9361,10661.0
2016-05-09 14:30:00,81.49,81.66,81.47,81.59,13874.0,72.9271,73.0793,72.9092,73.0166,13874.0
2016-05-09 15:00:00,81.58,81.64,81.49,81.61,24911.0,73.0077,73.0614,72.9271,73.0345,24911.0
2016-05-09 15:30:00,81.59,81.59,81.44,81.46,59497.0,73.0166,73.0166,72.8824,72.9003,59497.0
2016-05-10 09:30:00,81.69,82.22,81.69,81.79,10940.0,73.1061,73.5804,73.1061,73.1956,10940.0
2016-05-10 10:00:00,81.86,82.19,81.85,82.1,12392.0,73.2582,73.5536,73.2493,73.473,12392.0
2016-05-10 10:30:00,82.12,82.21,82.01,82.02,9793.0,73.4909,73.5715,73.3925,73.4014,9793.0
2016-05-10 11:00:00,82.03,82.19,81.84,81.94,15423.0,73.4104,73.5536,73.2403,73.3298,15423.0
2016-05-10 11:30:00,81.92,82.13,81.92,82.09,9400.0,73.3119,73.4999,73.3119,73.4641,9400.0
2016-05-10 12:00:00,82.13,82.41,82.06,82.17,25247.0,73.4999,73.7504,73.4372,73.5357,25247.0
2016-05-10 12:30:00,82.19,82.27,82.07,82.17,25880.0,73.5536,73.6252,73.4462,73.5357,25880.0
2016-05-10 13:00:00,82.17,82.26,82.02,82.08,8754.0,73.5357,73.6162,73.4014,73.4551,8754.0
2016-05-10 13:30:00,82.06,82.2,81.99,82.17,7152.0,73.4372,73.5625,73.3746,73.5357,7152.0
2016-05-10 14:00:00,82.15,82.2,82.02,82.06,13438.0,73.5178,73.5625,73.4014,73.4372,13438.0
2016-05-10 14:30:00,82.05,82.36,82.03,82.14,18510.0,73.4283,73.7057,73.4104,73.5088,18510.0
2016-05-10 15:00:00,82.14,82.31,82.14,82.25,19810.0,73.5088,73.661,73.5088,73.6073,19810.0
2016-05-10 15:30:00,82.27,82.32,82.17,82.25,48504.0,73.6252,73.6699,73.5357,73.6073,48504.0
2016-05-11 09:30:00,82.25,82.55,81.89,81.95,14830.0,73.6073,73.8757,73.2851,73.3388,14830.0
2016-05-11 10:00:00,82.01,82.24,81.83,82.14,9999.0,73.3925,73.5983,73.2314,73.5088,9999.0
2016-05-11 10:30:00,82.12,82.47,82.12,82.28,13458.0,73.4909,73.8041,73.4909,73.6341,13458.0
2016-05-11 11:00:00,82.29,82.29,82.01,82.2,10795.0,73.6431,73.6431,73.3925,73.5625,10795.0
2016-05-11 11:30:00,82.12,82.28,81.94,81.94,15927.0,73.4909,73.6341,73.3298,73.3298,15927.0
2016-05-11 12:00:00,81.98,82.33,81.98,82.21,9544.0,73.3656,73.6789,73.3656,73.5715,9544.0
2016-05-11 12:30:00,82.21,82.25,82.16,82.21,5100.0,73.5715,73.6073,73.5267,73.5715,5100.0
2016-05-11 13:00:00,82.2,82.33,82.12,82.15,6972.0,73.5625,73.6789,73.4909,73.5178,6972.0
2016-05-11 13:30:00,82.16,82.21,82.06,82.09,5350.0,73.5267,73.5715,73.4372,73.4641,5350.0
2016-05-11 14:00:00,82.08,82.08,81.87,82.0,12102.0,73.4551,73.4551,73.2672,73.3835,12102.0
2016-05-11 14:30:00,82.0,82.0,81.69,81.72,14337.0,73.3835,73.3835,73.1061,73.133,14337.0
2016-05-11 15:00:00,81.73,81.92,81.72,81.92,23284.0,73.1419,73.3119,73.133,73.3119,23284.0
2016-05-11 15:30:00,81.95,81.95,81.8,81.84,40027.0,73.3388,73.3388,73.2045,73.2403,40027.0
2016-05-12 09:30:00,82.18,82.87,82.18,82.33,13665.0,73.5446,74.1621,73.5446,73.6789,13665.0
2016-05-12 10:00:00,82.18,82.49,82.18,82.29,8447.0,73.5446,73.822,73.5446,73.6431,8447.0
2016-05-12 10:30:00,82.23,82.23,81.87,81.93,9335.0,73.5894,73.5894,73.2672,73.3209,9335.0
2016-05-12 11:00:00,81.93,81.95,81.78,81.86,9050.0,73.3209,73.3388,73.1866,73.2582,9050.0
2016-05-12 11:30:00,81.9,81.97,81.63,81.67,9175.0,73.294,73.3567,73.0524,73.0882,9175.0
2016-05-12 12:00:00,81.63,81.85,81.58,81.84,7900.0,73.0524,73.2493,73.0077,73.2403,7900.0
2016-05-12 12:30:00,81.86,81.92,81.69,81.92,9611.0,73.2582,73.3119,73.1061,73.3119,9611.0
2016-05-12 13:00:00,82.0,82.02,81.79,81.86,5732.0,73.3835,73.4014,73.1956,73.2582,5732.0
2016-05-12 13:30:00,81.87,82.0,81.72,82.0,9560.0,73.2672,73.3835,73.133,73.3835,9560.0
2016-05-12 14:00:00,81.98,82.42,81.98,82.24,8900.0,73.3656,73.7594,73.3656,73.5983,8900.0
2016-05-12 14:30:00,82.23,82.5,82.22,82.44,32310.0,73.5894,73.831,73.5804,73.7773,32310.0
2016-05-12 15:00:00,82.43,82.55,82.32,82.45,26136.0,73.7683,73.8757,73.6699,73.7862,26136.0
2016-05-12 15:30:00,82.48,82.54,82.35,82.47,69365.0,73.8131,73.8668,73.6968,73.8041,69365.0
2016-05-13 09:30:00,82.16,82.57,81.8,82.12,8181.0,73.5267,73.8936,73.2045,73.4909,8181.0
2016-05-13 10:00:00,82.06,82.32,81.97,82.18,3158.0,73.4372,73.6699,73.3567,73.5446,3158.0
2016-05-13 10:30:00,82.08,82.08,81.82,81.99,3703.0,73.4551,73.4551,73.2224,73.3746,3703.0
2016-05-13 11:00:00,81.99,82.22,81.97,82.17,3332.0,73.3746,73.5804,73.3567,73.5357,3332.0
2016-05-13 11:30:00,82.14,82.21,81.92,82.09,5660.0,73.5088,73.5715,73.3119,73.4641,5660.0
2016-05-13 12:00:00,81.89,82.1,81.89,82.07,3350.0,73.2851,73.473,73.2851,73.4462,3350.0
2016-05-13 12:30:00,82.09,82.11,81.69,81.72,4600.0,73.4641,73.482,73.1061,73.133,4600.0
2016-05-13 13:00:00,81.76,81.88,81.66,81.71,4784.0,73.1687,73.2761,73.0793,73.124,4784.0
2016-05-13 13:30:00,81.63,81.71,81.34,81.41,5352.0,73.0524,73.124,72.7929,72.8555,5352.0
2016-05-13 14:00:00,81.41,81.45,81.08,81.14,5072.0,72.8555,72.8913,72.5602,72.6139,5072.0
2016-05-13 14:30:00,81.14,81.25,80.96,81.17,11233.0,72.6139,72.7123,72.4528,72.6407,11233.0
2016-05-13 15:00:00,81.11,81.39,81.1,81.28,20259.0,72.5871,72.8376,72.5781,72.7392,20259.0
2016-05-13 15:30:00,81.28,81.38,81.17,81.23,48958.0,72.7392,72.8287,72.6407,72.6944,48958.0
2016-05-16 09:30:00,81.42,82.41,81.42,82.13,14380.0,72.8645,73.7504,72.8645,73.4999,14380.0
2016-05-16 10:00:00,82.08,82.39,82.07,82.21,10704.0,73.4551,73.7326,73.4462,73.5715,10704.0
2016-05-16 10:30:00,82.25,82.47,82.19,82.4,9562.0,73.6073,73.8041,73.5536,73.7415,9562.0
2016-05-16 11:00:00,82.5,82.68,82.47,82.65,8895.0,73.831,73.9921,73.8041,73.9652,8895.0
2016-05-16 11:30:00,82.63,82.73,82.51,82.57,4562.0,73.9473,74.0368,73.8399,73.8936,4562.0
2016-05-16 12:00:00,82.57,82.62,82.4,82.4,6273.0,73.8936,73.9384,73.7415,73.7415,6273.0
2016-05-16 12:30:00,82.38,82.54,82.29,82.54,6763.0,73.7236,73.8668,73.6431,73.8668,6763.0
2016-05-16 13:00:00,82.52,82.54,82.39,82.43,9692.0,73.8489,73.8668,73.7326,73.7683,9692.0
2016-05-16 13:30:00,82.44,82.53,82.36,82.46,8554.0,73.7773,73.8578,73.7057,73.7952,8554.0
2016-05-16 14:00:00,82.46,82.67,82.46,82.63,9275.0,73.7952,73.9831,73.7952,73.9473,9275.0
2016-05-16 14:30:00,82.63,82.67,82.55,82.63,12016.0,73.9473,73.9831,73.8757,73.9473,12016.0
2016-05-16 15:00:00,82.66,82.72,82.54,82.56,19449.0,73.9742,74.0279,73.8668,73.8847,19449.0
2016-05-16 15:30:00,82.56,82.57,82.24,82.33,47350.0,73.8847,73.8936,73.5983,73.6789,47350.0
2016-05-17 09:30:00,82.3,82.64,81.96,82.61,12847.0,73.652,73.9563,73.3477,73.9294,12847.0
2016-05-17 10:00:00,82.57,82.67,82.27,82.52,6800.0,73.8936,73.9831,73.6252,73.8489,6800.0
2016-05-17 10:30:00,82.52,82.63,82.42,82.63,4910.0,73.8489,73.9473,73.7594,73.9473,4910.0
2016-05-17 11:00:00,82.73,82.73,82.49,82.52,4000.0,74.0368,74.0368,73.822,73.8489,4000.0
2016-05-17 11:30:00,82.55,82.87,82.55,82.87,9309.0,73.8757,74.1621,73.8757,74.1621,9309.0
2016-05-17 12:00:00,82.82,82.87,82.33,82.33,6110.0,74.1174,74.1621,73.6789,73.6789,6110.0
2016-05-17 12:30:00,82.29,82.37,82.2,82.25,4297.0,73.6431,73.7147,73.5625,73.6073,4297.0
2016-05-17 13:00:00,82.22,82.22,82.08,82.18,4102.0,73.5804,73.5804,73.4551,73.5446,4102.0
2016-05-17 13:30:00,82.2,82.21,81.69,81.69,7260.0,73.5625,73.5715,73.1061,73.1061,7260.0
2016-05-17 14:00:00,81.71,81.76,81.28,81.48,8169.0,73.124,73.1687,72.7392,72.9182,8169.0
2016-05-17 14:30:00,81.5,81.72,81.36,81.59,15382.0,72.9361,73.133,72.8108,73.0166,15382.0
2016-05-17 15:00:00,81.6,81.78,81.35,81.44,22936.0,73.0256,73.1866,72.8018,72.8824,22936.0
2016-05-17 15:30:00,81.49,81.79,81.46,81.77,53484.0,72.9271,73.1956,72.9003,73.1777,53484.0
2016-05-18 09:30:00,81.52,81.76,81.0,81.69,11538.0,72.954,73.1687,72.4886,73.1061,11538.0
2016-05-18 10:00:00,81.66,82.09,81.52,82.07,8994.0,73.0793,73.4641,72.954,73.4462,8994.0
2016-05-18 10:30:00,82.04,82.04,81.8,81.86,7646.0,73.4193,73.4193,73.2045,73.2582,7646.0
2016-05-18 11:00:00,81.86,82.1,81.86,82.02,7704.0,73.2582,73.473,73.2582,73.4014,7704.0
2016-05-18 11:30:00,82.06,82.26,81.93,82.03,6500.0,73.4372,73.6162,73.3209,73.4104,6500.0
2016-05-18 12:00:00,81.95,82.02,81.77,81.97,10345.0,73.3388,73.4014,73.1777,73.3567,10345.0
2016-05-18 12:30:00,81.91,82.12,81.82,82.12,4300.0,73.303,73.4909,73.2224,73.4909,4300.0
2016-05-18 13:00:00,82.09,82.35,82.09,82.34,4800.0,73.4641,73.6968,73.4641,73.6878,4800.0
2016-05-18 13:30:00,82.36,82.49,82.27,82.27,5739.0,73.7057,73.822,73.6252,73.6252,5739.0
2016-05-18 14:00:00,82.18,82.18,81.38,81.38,11386.0,73.5446,73.5446,72.8287,72.8287,11386.0
2016-05-18 14:30:00,81.29,81.77,81.22,81.74,45967.0,72.7481,73.1777,72.6855,73.1509,45967.0
2016-05-18 15:00:00,81.75,81.88,81.34,81.34,38653.0,73.1598,73.2761,72.7929,72.7929,38653.0
2016-05-18 15:30:00,81.35,81.65,81.29,81.64,55253.0,72.8018,73.0703,72.7481,73.0614,55253.0
2016-05-19 09:30:00,81.26,81.49,80.62,80.62,15117.0,72.7213,72.9271,72.1485,72.1485,15117.0
2016-05-19 10:00:00,80.63,80.72,80.46,80.62,5001.0,72.1575,72.238,72.0054,72.1485,5001.0
2016-05-19 10:30:00,80.7,81.0,80.63,80.67,7412.0,72.2201,72.4886,72.1575,72.1933,7412.0
2016-05-19 11:00:00,80.67,80.88,80.57,80.81,7664.0,72.1933,72.3812,72.1038,72.3186,7664.0
2016-05-19 11:30:00,80.76,80.76,80.53,80.66,4853.0,72.2738,72.2738,72.068,72.1843,4853.0
2016-05-19 12:00:00,80.67,80.93,80.66,80.89,4203.0,72.1933,72.426,72.1843,72.3902,4203.0
2016-05-19 12:30:00,80.9,80.9,80.55,80.55,5400.0,72.3991,72.3991,72.0859,72.0859,5400.0
2016-05-19 13:00:00,80.56,80.79,80.56,80.77,4955.0,72.0948,72.3007,72.0948,72.2828,4955.0
2016-05-19 13:30:00,80.83,80.94,80.8,80.85,6890.0,72.3365,72.4349,72.3096,72.3544,6890.0
2016-05-19 14:00:00,80.87,81.29,80.87,81.21,10183.0,72.3723,72.7481,72.3723,72.6765,10183.0
2016-05-19 14:30:00,81.28,81.41,81.17,81.31,22500.0,72.7392,72.8555,72.6407,72.766,22500.0
2016-05-19 15:00:00,81.27,81.62,81.27,81.41,19491.0,72.7302,73.0435,72.7302,72.8555,19491.0
2016-05-19 15:30:00,81.41,81.51,81.29,81.46,54984.0,72.8555,72.945,72.7481,72.9003,54984.0
2016-05-20 09:30:00,81.95,82.2,81.82,81.95,14335.0,73.3388,73.5625,73.2224,73.3388,14335.0
2016-05-20 10:00:00,81.99,82.4,81.8,82.03,19859.0,73.3746,73.7415,73.2045,73.4104,19859.0
2016-05-20 10:30:00,82.02,82.08,81.95,82.0,2623.0,73.4014,73.4551,73.3388,73.3835,2623.0
2016-05-20 11:00:00,82.04,82.35,82.03,82.31,3400.0,73.4193,73.6968,73.4104,73.661,3400.0
2016-05-20 11:30:00,82.27,82.35,82.15,82.26,4065.0,73.6252,73.6968,73.5178,73.6162,4065.0
2016-05-20 12:00:00,82.26,82.34,82.2,82.29,4681.0,73.6162,73.6878,73.5625,73.6431,4681.0
2016-05-20 12:30:00,82.23,82.39,82.23,82.33,5875.0,73.5894,73.7326,73.5894,73.6789,5875.0
2016-05-20 13:00:00,82.32,82.32,82.17,82.17,3800.0,73.6699,73.6699,73.5357,73.5357,3800.0
2016-05-20 13:30:00,82.09,82.1,81.94,82.06,5800.0,73.4641,73.473,73.3298,73.4372,5800.0
2016-05-20 14:00:00,82.05,82.24,82.02,82.23,5291.0,73.4283,73.5983,73.4014,73.5894,5291.0
2016-05-20 14:30:00,82.22,82.22,82.06,82.06,8413.0,73.5804,73.5804,73.4372,73.4372,8413.0
2016-05-20 15:00:00,82.03,82.07,81.81,81.92,10228.0,73.4104,73.4462,73.2135,73.3119,10228.0
2016-05-20 15:30:00,81.96,82.15,81.93,82.12,32464.0,73.3477,73.5178,73.3209,73.4909,32464.0
2016-05-23 09:30:00,81.81,82.09,81.58,81.8,8832.0,73.2135,73.4641,73.0077,73.2045,8832.0
2016-05-23 10:00:00,81.89,82.02,81.71,81.9,9020.0,73.2851,73.4014,73.124,73.294,9020.0
2016-05-23 10:30:00,81.93,82.29,81.92,82.29,4214.0,73.3209,73.6431,73.3119,73.6431,4214.0
2016-05-23 11:00:00,82.26,82.46,82.11,82.18,8698.0,73.6162,73.7952,73.482,73.5446,8698.0
2016-05-23 11:30:00,82.16,82.16,81.94,81.94,3400.0,73.5267,73.5267,73.3298,73.3298,3400.0
2016-05-23 12:00:00,82.0,82.29,82.0,82.23,3501.0,73.3835,73.6431,73.3835,73.5894,3501.0
2016-05-23 12:30:00,82.19,82.34,82.19,82.34,3585.0,73.5536,73.6878,73.5536,73.6878,3585.0
2016-05-23 13:00:00,82.34,82.51,82.34,82.49,5156.0,73.6878,73.8399,73.6878,73.822,5156.0
2016-05-23 13:30:00,82.42,82.46,82.32,82.44,4059.0,73.7594,73.7952,73.6699,73.7773,4059.0
2016-05-23 14:00:00,82.46,82.52,82.41,82.52,2526.0,73.7952,73.8489,73.7504,73.8489,2526.0
2016-05-23 14:30:00,82.47,82.53,82.41,82.41,10705.0,73.8041,73.8578,73.7504,73.7504,10705.0
2016-05-23 15:00:00,82.41,82.45,82.29,82.45,7282.0,73.7504,73.7862,73.6431,73.7862,7282.0
2016-05-23 15:30:00,82.45,82.45,82.21,82.27,24742.0,73.7862,73.7862,73.5715,73.6252,24742.0
2016-05-24 09:30:00,82.75,83.32,82.36,83.17,13151.0,74.0547,74.5648,73.7057,74.4306,13151.0
2016-05-24 10:00:00,83.18,83.25,83.01,83.15,9161.0,74.4395,74.5022,74.2874,74.4127,9161.0
2016-05-24 10:30:00,83.25,83.67,83.21,83.61,16321.0,74.5022,74.878,74.4664,74.8244,16321.0
2016-05-24 11:00:00,83.58,83.76,83.39,83.59,8483.0,74.7975,74.9586,74.6275,74.8065,8483.0
2016-05-24 11:30:00,83.6,83.73,83.36,83.6,14173.0,74.8154,74.9317,74.6006,74.8154,14173.0
2016-05-24 12:00:00,83.61,83.64,83.46,83.55,5595.0,74.8244,74.8512,74.6901,74.7707,5595.0
2016-05-24 12:30:00,83.58,83.69,83.5,83.69,5319.0,74.7975,74.8959,74.7259,74.8959,5319.0
2016-05-24 13:00:00,83.71,83.72,83.44,83.49,7718.0,74.9138,74.9228,74.6722,74.717,7718.0
2016-05-24 13:30:00,83.55,83.6,83.28,83.36,12972.0,74.7707,74.8154,74.529,74.6006,12972.0
2016-05-24 14:00:00,83.38,83.45,83.25,83.4,10677.0,74.6185,74.6812,74.5022,74.6364,10677.0
2016-05-24 14:30:00,83.4,83.65,83.28,83.56,26151.0,74.6364,74.8602,74.529,74.7796,26151.0
2016-05-24 15:00:00,83.56,83.78,83.53,83.69,36090.0,74.7796,74.9765,74.7528,74.8959,36090.0
2016-05-24 15:30:00,83.69,83.76,83.64,83.65,64300.0,74.8959,74.9586,74.8512,74.8602,64300.0
2016-05-25 09:30:00,83.73,84.25,83.64,84.07,25002.0,74.9317,75.3971,74.8512,75.236,25002.0
2016-05-25 10:00:00,84.07,84.16,83.88,83.91,4095.0,75.236,75.3166,75.066,75.0928,4095.0
2016-05-25 10:30:00,83.87,84.01,83.79,83.83,5905.0,75.057,75.1823,74.9854,75.0212,5905.0
2016-05-25 11:00:00,83.93,83.99,83.78,83.82,5766.0,75.1107,75.1644,74.9765,75.0123,5766.0
2016-05-25 11:30:00,83.81,83.85,83.75,83.78,9268.0,75.0033,75.0391,74.9496,74.9765,9268.0
2016-05-25 12:00:00,83.8,83.85,83.75,83.75,2606.0,74.9944,75.0391,74.9496,74.9496,2606.0
2016-05-25 12:30:00,83.72,83.83,83.72,83.78,6036.0,74.9228,75.0212,74.9228,74.9765,6036.0
2016-05-25 13:00:00,83.82,84.04,83.78,83.99,7500.0,75.0123,75.2092,74.9765,75.1644,7500.0
2016-05-25 13:30:00,83.96,84.05,83.89,83.94,23020.0,75.1376,75.2181,75.0749,75.1197,23020.0
2016-05-25 14:00:00,83.96,83.99,83.83,83.98,7040.0,75.1376,75.1644,75.0212,75.1555,7040.0
2016-05-25 14:30:00,83.93,84.03,83.81,83.81,6048.0,75.1107,75.2002,75.0033,75.0033,6048.0
2016-05-25 15:00:00,83.82,84.1,83.77,84.1,10534.0,75.0123,75.2629,74.9675,75.2629,10534.0
2016-05-25 15:30:00,84.07,84.09,83.87,83.88,36102.0,75.236,75.2539,75.057,75.066,36102.0
2016-05-26 09:30:00,84.0,84.49,83.77,83.77,9558.0,75.1734,75.6119,74.9675,74.9675,9558.0
2016-05-26 10:00:00,83.89,84.1,83.84,83.94,14054.0,75.0749,75.2629,75.0302,75.1197,14054.0
2016-05-26 10:30:00,83.93,84.0,83.65,83.69,9811.0,75.1107,75.1734,74.8602,74.8959,9811.0
2016-05-26 11:00:00,83.78,83.79,83.58,83.77,7005.0,74.9765,74.9854,74.7975,74.9675,7005.0
2016-05-26 11:30:00,83.75,83.83,83.69,83.79,2749.0,74.9496,75.0212,74.8959,74.9854,2749.0
2016-05-26 12:00:00,83.87,83.87,83.5,83.57,12526.0,75.057,75.057,74.7259,74.7886,12526.0
2016-05-26 12:30:00,83.62,83.74,83.5,83.5,2600.0,74.8333,74.9407,74.7259,74.7259,2600.0
2016-05-26 13:00:00,83.48,83.72,83.47,83.7,2321.0,74.708,74.9228,74.6991,74.9049,2321.0
2016-05-26 13:30:00,83.68,83.75,83.64,83.72,3000.0,74.887,74.9496,74.8512,74.9228,3000.0
2016-05-26 14:00:00,83.71,83.74,83.58,83.66,20228.0,74.9138,74.9407,74.7975,74.8691,20228.0
2016-05-26 14:30:00,83.61,83.73,83.57,83.6,8445.0,74.8244,74.9317,74.7886,74.8154,8445.0
2016-05-26 15:00:00,83.61,83.75,83.58,83.72,7321.0,74.8244,74.9496,74.7975,74.9228,7321.0
2016-05-26 15:30:00,83.75,83.75,83.49,83.49,36371.0,74.9496,74.9496,74.717,74.717,36371.0
2016-05-27 09:30:00,83.59,85.45,83.17,83.28,16433.0,74.8065,76.471,74.4306,74.529,16433.0
2016-05-27 10:00:00,83.3,83.65,83.25,83.4,45738.0,74.5469,74.8602,74.5022,74.6364,45738.0
2016-05-27 10:30:00,83.47,83.67,83.36,83.43,15394.0,74.6991,74.878,74.6006,74.6633,15394.0
2016-05-27 11:00:00,83.56,83.68,83.5,83.62,8494.0,74.7796,74.887,74.7259,74.8333,8494.0
2016-05-27 11:30:00,83.71,83.74,83.56,83.56,4802.0,74.9138,74.9407,74.7796,74.7796,4802.0
2016-05-27 12:00:00,83.52,83.71,83.51,83.71,4299.0,74.7438,74.9138,74.7349,74.9138,4299.0
2016-05-27 12:30:00,83.68,83.7,83.59,83.61,6437.0,74.887,74.9049,74.8065,74.8244,6437.0
2016-05-27 13:00:00,83.61,83.61,83.36,83.45,8917.0,74.8244,74.8244,74.6006,74.6812,8917.0
2016-05-27 13:30:00,83.41,83.47,83.26,83.27,8552.0,74.6454,74.6991,74.5111,74.5201,8552.0
2016-05-27 14:00:00,83.23,83.51,83.23,83.41,14146.0,74.4843,74.7349,74.4843,74.6454,14146.0
2016-05-27 14:30:00,83.39,83.45,83.33,83.33,13486.0,74.6275,74.6812,74.5738,74.5738,13486.0
2016-05-27 15:00:00,83.34,83.5,83.3,83.46,20253.0,74.5827,74.7259,74.5469,74.6901,20253.0
2016-05-27 15:30:00,83.46,83.59,83.38,83.56,35633.0,74.6901,74.8065,74.6185,74.7796,35633.0
2016-05-31 09:30:00,83.54,83.6,83.03,83.45,27518.0,74.7617,74.8154,74.3053,74.6812,27518.0
2016-05-31 10:00:00,83.4,83.56,83.27,83.38,34363.0,74.6364,74.7796,74.5201,74.6185,34363.0
2016-05-31 10:30:00,83.51,83.51,83.3,83.39,11201.0,74.7349,74.7349,74.5469,74.6275,11201.0
2016-05-31 11:00:00,83.41,83.41,83.11,83.33,12848.0,74.6454,74.6454,74.3769,74.5738,12848.0
2016-05-31 11:30:00,83.28,83.38,83.16,83.16,5867.0,74.529,74.6185,74.4216,74.4216,5867.0
2016-05-31 12:00:00,83.24,83.27,83.07,83.17,5211.0,74.4932,74.5201,74.3411,74.4306,5211.0
2016-05-31 12:30:00,83.23,83.32,83.21,83.23,5627.0,74.4843,74.5648,74.4664,74.4843,5627.0
2016-05-31 13:00:00,83.25,83.4,83.25,83.32,16500.0,74.5022,74.6364,74.5022,74.5648,16500.0
2016-05-31 13:30:00,83.38,83.4,83.25,83.26,8288.0,74.6185,74.6364,74.5022,74.5111,8288.0
2016-05-31 14:00:00,83.27,83.27,83.07,83.18,6763.0,74.5201,74.5201,74.3411,74.4395,6763.0
2016-05-31 14:30:00,83.18,83.26,83.08,83.14,6282.0,74.4395,74.5111,74.35,74.4037,6282.0
2016-05-31 15:00:00,83.11,83.27,83.06,83.21,7917.0,74.3769,74.5201,74.3321,74.4664,7917.0
2016-05-31 15:30:00,83.27,83.58,83.24,83.36,82564.0,74.5201,74.7975,74.4932,74.6006,82564.0
2016-06-01 09:30:00,83.16,83.44,82.72,82.91,15556.0,74.4216,74.6722,74.0279,74.1979,15556.0
2016-06-01 10:00:00,82.98,83.26,82.88,83.18,7294.0,74.2606,74.5111,74.1711,74.4395,7294.0
2016-06-01 10:30:00,83.14,83.33,83.11,83.33,3100.0,74.4037,74.5738,74.3769,74.5738,3100.0
2016-06-01 11:00:00,83.43,83.55,83.3,83.5,9923.0,74.6633,74.7707,74.5469,74.7259,9923.0
2016-06-01 11:30:00,83.54,83.58,83.41,83.58,3574.0,74.7617,74.7975,74.6454,74.7975,3574.0
2016-06-01 12:00:00,83.6,83.64,83.51,83.51,3886.0,74.8154,74.8512,74.7349,74.7349,3886.0
2016-06-01 12:30:00,83.58,83.62,83.57,83.6,2005.0,74.7975,74.8333,74.7886,74.8154,2005.0
2016-06-01 13:00:00,83.67,83.72,83.49,83.54,4800.0,74.878,74.9228,74.717,74.7617,4800.0
2016-06-01 13:30:00,83.55,83.67,83.52,83.55,6300.0,74.7707,74.878,74.7438,74.7707,6300.0
2016-06-01 14:00:00,83.55,83.77,83.47,83.72,10112.0,74.7707,74.9675,74.6991,74.9228,10112.0
2016-06-01 14:30:00,83.7,83.83,83.68,83.83,10527.0,74.9049,75.0212,74.887,75.0212,10527.0
2016-06-01 15:00:00,83.87,84.01,83.86,84.0,15265.0,75.057,75.1823,75.0481,75.1734,15265.0
2016-06-01 15:30:00,84.0,84.1,83.87,83.93,24874.0,75.1734,75.2629,75.057,75.1107,24874.0
2016-06-02 09:30:00,83.92,83.98,83.74,83.84,6730.0,75.1018,75.1555,74.9407,75.0302,6730.0
2016-06-02 10:00:00,83.81,84.1,83.74,83.74,5417.0,75.0033,75.2629,74.9407,74.9407,5417.0
2016-06-02 10:30:00,83.81,84.04,83.75,84.02,9031.0,75.0033,75.2092,74.9496,75.1913,9031.0
2016-06-02 11:00:00,84.05,84.18,84.04,84.09,9826.0,75.2181,75.3345,75.2092,75.2539,9826.0
2016-06-02 11:30:00,84.13,84.24,84.07,84.23,14090.0,75.2897,75.3882,75.236,75.3792,14090.0
2016-06-02 12:00:00,84.2,84.2,84.08,84.1,6300.0,75.3524,75.3524,75.245,75.2629,6300.0
2016-06-02 12:30:00,84.09,84.19,84.09,84.16,2361.0,75.2539,75.3434,75.2539,75.3166,2361.0
2016-06-02 13:00:00,84.17,84.24,84.1,84.23,45794.0,75.3255,75.3882,75.2629,75.3792,45794.0
2016-06-02 13:30:00,84.23,84.45,84.2,84.38,9856.0,75.3792,75.5761,75.3524,75.5134,9856.0
2016-06-02 14:00:00,84.37,84.46,84.26,84.33,6410.0,75.5045,75.585,75.4061,75.4687,6410.0
2016-06-02 14:30:00,84.37,84.44,84.35,84.4,4053.0,75.5045,75.5671,75.4866,75.5313,4053.0
2016-06-02 15:00:00,84.39,84.55,84.39,84.52,8542.0,75.5224,75.6656,75.5224,75.6387,8542.0
2016-06-02 15:30:00,84.56,84.76,84.54,84.66,69793.0,75.6745,75.8535,75.6566,75.764,69793.0
2016-06-03 09:30:00,84.41,84.47,84.05,84.18,5981.0,75.5403,75.594,75.2181,75.3345,5981.0
2016-06-03 10:00:00,84.09,84.1,83.84,83.93,5096.0,75.2539,75.2629,75.0302,75.1107,5096.0
2016-06-03 10:30:00,83.93,84.35,83.93,84.3,3323.0,75.1107,75.4866,75.1107,75.4418,3323.0
2016-06-03 11:00:00,84.29,84.29,83.99,84.13,4808.0,75.4329,75.4329,75.1644,75.2897,4808.0
2016-06-03 11:30:00,84.14,84.45,84.14,84.45,3400.0,75.2987,75.5761,75.2987,75.5761,3400.0
2016-06-03 12:00:00,84.33,84.33,84.1,84.32,11423.0,75.4687,75.4687,75.2629,75.4597,11423.0
2016-06-03 12:30:00,84.36,84.36,84.16,84.17,1836.0,75.4955,75.4955,75.3166,75.3255,1836.0
2016-06-03 13:00:00,84.14,84.21,84.11,84.16,4979.0,75.2987,75.3613,75.2718,75.3166,4979.0
2016-06-03 13:30:00,84.12,84.33,84.1,84.31,4941.0,75.2808,75.4687,75.2629,75.4508,4941.0
2016-06-03 14:00:00,84.31,84.37,84.2,84.37,4366.0,75.4508,75.5045,75.3524,75.5045,4366.0
2016-06-03 14:30:00,84.4,84.57,84.38,84.5,7055.0,75.5313,75.6835,75.5134,75.6208,7055.0
2016-06-03 15:00:00,84.45,84.5,84.33,84.45,9759.0,75.5761,75.6208,75.4687,75.5761,9759.0
2016-06-03 15:30:00,84.49,84.53,84.39,84.4,27692.0,75.6119,75.6477,75.5224,75.5313,27692.0
2016-06-06 09:30:00,84.67,85.29,84.49,85.1,11003.0,75.773,76.3278,75.6119,76.1578,11003.0
2016-06-06 10:00:00,85.06,85.28,84.95,85.01,10834.0,76.122,76.3189,76.0235,76.0772,10834.0
2016-06-06 10:30:00,85.0,85.25,85.0,85.19,8829.0,76.0683,76.292,76.0683,76.2383,8829.0
2016-06-06 11:00:00,85.2,85.22,85.11,85.13,11227.0,76.2473,76.2652,76.1667,76.1846,11227.0
2016-06-06 11:30:00,85.13,85.35,85.08,85.2,18858.0,76.1846,76.3815,76.1399,76.2473,18858.0
2016-06-06 12:00:00,85.24,85.43,85.21,85.34,15973.0,76.2831,76.4531,76.2562,76.3726,15973.0
2016-06-06 12:30:00,85.33,85.45,85.23,85.37,20914.0,76.3636,76.471,76.2741,76.3994,20914.0
2016-06-06 13:00:00,85.37,85.63,85.36,85.53,19858.0,76.3994,76.6321,76.3905,76.5426,19858.0
2016-06-06 13:30:00,85.52,85.61,85.44,85.56,16527.0,76.5337,76.6142,76.4621,76.5695,16527.0
2016-06-06 14:00:00,85.54,85.74,85.47,85.69,9926.0,76.5516,76.7305,76.4889,76.6858,9926.0
2016-06-06 14:30:00,85.7,85.95,85.63,85.89,27550.0,76.6947,76.9185,76.6321,76.8648,27550.0
2016-06-06 15:00:00,85.91,85.91,85.79,85.88,18513.0,76.8827,76.8827,76.7753,76.8558,18513.0
2016-06-06 15:30:00,85.88,85.92,85.77,85.79,74954.0,76.8558,76.8916,76.7574,76.7753,74954.0
2016-06-07 09:30:00,85.84,86.32,85.8,86.17,46105.0,76.82,77.2496,76.7842,77.1154,46105.0
2016-06-07 10:00:00,86.16,86.23,85.97,86.23,14687.0,77.1064,77.169,76.9364,77.169,14687.0
2016-06-07 10:30:00,86.22,86.3,86.17,86.27,13753.0,77.1601,77.2317,77.1154,77.2048,13753.0
2016-06-07 11:00:00,86.25,86.25,86.03,86.03,5400.0,77.1869,77.1869,76.9901,76.9901,5400.0
2016-06-07 11:30:00,86.04,86.22,86.0,86.06,11878.0,76.999,77.1601,76.9632,77.0169,11878.0
2016-06-07 12:00:00,86.08,86.17,86.08,86.16,5158.0,77.0348,77.1154,77.0348,77.1064,5158.0
2016-06-07 12:30:00,86.1,86.21,86.1,86.13,4173.0,77.0527,77.1511,77.0527,77.0796,4173.0
2016-06-07 13:00:00,86.21,86.27,86.19,86.24,4538.0,77.1511,77.2048,77.1333,77.178,4538.0
2016-06-07 13:30:00,86.23,86.27,86.14,86.15,5241.0,77.169,77.2048,77.0885,77.0975,5241.0
2016-06-07 14:00:00,86.14,86.24,86.14,86.22,7602.0,77.0885,77.178,77.0885,77.1601,7602.0
2016-06-07 14:30:00,86.22,86.3,86.19,86.25,5052.0,77.1601,77.2317,77.1333,77.1869,5052.0
2016-06-07 15:00:00,86.26,86.26,86.03,86.16,11328.0,77.1959,77.1959,76.9901,77.1064,11328.0
2016-06-07 15:30:00,86.16,86.16,85.94,86.14,52705.0,77.1064,77.1064,76.9095,77.0885,52705.0
2016-06-08 09:30:00,86.43,86.83,86.15,86.75,10168.0,77.348,77.706,77.0975,77.6344,10168.0
2016-06-08 10:00:00,86.74,86.8,86.6,86.77,9408.0,77.6255,77.6792,77.5002,77.6523,9408.0
2016-06-08 10:30:00,86.7,86.86,86.64,86.81,19530.0,77.5897,77.7328,77.536,77.6881,19530.0
2016-06-08 11:00:00,86.83,86.84,86.66,86.73,16027.0,77.706,77.7149,77.5539,77.6165,16027.0
2016-06-08 11:30:00,86.76,86.91,86.76,86.8,8767.0,77.6434,77.7776,77.6434,77.6792,8767.0
2016-06-08 12:00:00,86.83,86.98,86.83,86.9,7347.0,77.706,77.8402,77.706,77.7686,7347.0
2016-06-08 12:30:00,86.94,86.98,86.83,86.9,4621.0,77.8044,77.8402,77.706,77.7686,4621.0
2016-06-08 13:00:00,86.88,87.0,86.88,86.95,6439.0,77.7507,77.8581,77.7507,77.8134,6439.0
2016-06-08 13:30:00,86.95,87.05,86.92,86.92,9000.0,77.8134,77.9029,77.7865,77.7865,9000.0
2016-06-08 14:00:00,86.9,87.0,86.89,86.99,9742.0,77.7686,77.8581,77.7597,77.8492,9742.0
2016-06-08 14:30:00,86.98,87.08,86.98,87.01,9448.0,77.8402,77.9297,77.8402,77.8671,9448.0
2016-06-08 15:00:00,87.0,87.13,86.97,87.09,13835.0,77.8581,77.9745,77.8313,77.9387,13835.0
2016-06-08 15:30:00,87.07,87.15,86.94,86.95,41765.0,77.9208,77.9924,77.8044,77.8134,41765.0
2016-06-09 09:30:00,86.38,86.7,86.02,86.56,7163.0,77.3033,77.5897,76.9811,77.4644,7163.0
2016-06-09 10:00:00,86.55,86.55,86.26,86.27,4565.0,77.4554,77.4554,77.1959,77.2048,4565.0
2016-06-09 10:30:00,86.31,86.54,86.31,86.37,4900.0,77.2406,77.4465,77.2406,77.2943,4900.0
2016-06-09 11:00:00,86.38,86.68,86.37,86.6,5723.0,77.3033,77.5718,77.2943,77.5002,5723.0
2016-06-09 11:30:00,86.53,86.69,86.52,86.55,6474.0,77.4375,77.5807,77.4286,77.4554,6474.0
2016-06-09 12:00:00,86.55,86.77,86.51,86.73,7122.0,77.4554,77.6523,77.4196,77.6165,7122.0
2016-06-09 12:30:00,86.76,86.81,86.67,86.7,3487.0,77.6434,77.6881,77.5628,77.5897,3487.0
2016-06-09 13:00:00,86.69,86.81,86.65,86.8,4789.0,77.5807,77.6881,77.5449,77.6792,4789.0
2016-06-09 13:30:00,86.8,86.82,86.62,86.7,7200.0,77.6792,77.6971,77.5181,77.5897,7200.0
2016-06-09 14:00:00,86.77,86.84,86.7,86.77,3036.0,77.6523,77.7149,77.5897,77.6523,3036.0
2016-06-09 14:30:00,86.73,86.84,86.73,86.79,1702.0,77.6165,77.7149,77.6165,77.6702,1702.0
2016-06-09 15:00:00,86.75,86.82,86.69,86.78,7610.0,77.6344,77.6971,77.5807,77.6613,7610.0
2016-06-09 15:30:00,86.78,86.88,86.74,86.81,26204.0,77.6613,77.7507,77.6255,77.6881,26204.0
2016-06-10 09:30:00,86.72,86.73,85.9,86.01,15772.0,77.6076,77.6165,76.8737,76.9722,15772.0
2016-06-10 10:00:00,86.08,86.34,85.97,86.17,18679.0,77.0348,77.2675,76.9364,77.1154,18679.0
2016-06-10 10:30:00,86.2,86.37,86.14,86.36,16491.0,77.1422,77.2943,77.0885,77.2854,16491.0
2016-06-10 11:00:00,86.32,86.37,86.15,86.16,10248.0,77.2496,77.2943,77.0975,77.1064,10248.0
2016-06-10 11:30:00,86.14,86.19,86.01,86.06,10070.0,77.0885,77.1333,76.9722,77.0169,10070.0
2016-06-10 12:00:00,86.04,86.12,85.99,86.03,9601.0,76.999,77.0706,76.9543,76.9901,9601.0
2016-06-10 12:30:00,86.03,86.09,85.98,86.04,12343.0,76.9901,77.0438,76.9453,76.999,12343.0
2016-06-10 13:00:00,86.06,86.13,86.01,86.1,8850.0,77.0169,77.0796,76.9722,77.0527,8850.0
2016-06-10 13:30:00,86.09,86.09,85.88,85.9,21493.0,77.0438,77.0438,76.8558,76.8737,21493.0
2016-06-10 14:00:00,85.9,85.91,85.75,85.81,17538.0,76.8737,76.8827,76.7395,76.7932,17538.0
2016-06-10 14:30:00,85.82,85.86,85.75,85.78,14038.0,76.8021,76.8379,76.7395,76.7663,14038.0
2016-06-10 15:00:00,85.79,85.89,85.76,85.89,50641.0,76.7753,76.8648,76.7484,76.8648,50641.0
2016-06-10 15:30:00,85.87,86.01,85.87,85.93,56652.0,76.8469,76.9722,76.8469,76.9006,56652.0
2016-06-13 09:30:00,85.95,86.69,85.43,86.31,49913.0,76.9185,77.5807,76.4531,77.2406,49913.0
2016-06-13 10:00:00,86.31,86.39,86.07,86.31,12702.0,77.2406,77.3122,77.0259,77.2406,12702.0
2016-06-13 10:30:00,86.39,86.46,86.18,86.3,9590.0,77.3122,77.3749,77.1243,77.2317,9590.0
2016-06-13 11:00:00,86.25,86.3,85.94,86.03,11543.0,77.1869,77.2317,76.9095,76.9901,11543.0
2016-06-13 11:30:00,85.99,86.03,85.85,85.85,8303.0,76.9543,76.9901,76.829,76.829,8303.0
2016-06-13 12:00:00,85.87,86.26,85.84,86.18,8538.0,76.8469,77.1959,76.82,77.1243,8538.0
2016-06-13 12:30:00,86.19,86.34,86.14,86.31,6123.0,77.1333,77.2675,77.0885,77.2406,6123.0
2016-06-13 13:00:00,86.27,86.28,86.05,86.19,11909.0,77.2048,77.2138,77.008,77.1333,11909.0
2016-06-13 13:30:00,86.16,86.22,85.9,85.96,12022.0,77.1064,77.1601,76.8737,76.9274,12022.0
2016-06-13 14:00:00,85.95,86.01,85.74,85.83,14433.0,76.9185,76.9722,76.7305,76.8111,14433.0
2016-06-13 14:30:00,85.89,86.05,85.87,85.87,18139.0,76.8648,77.008,76.8469,76.8469,18139.0
2016-06-13 15:00:00,85.92,85.92,85.54,85.66,17880.0,76.8916,76.8916,76.5516,76.6589,17880.0
2016-06-13 15:30:00,85.66,85.69,85.44,85.54,38065.0,76.6589,76.6858,76.4621,76.5516,38065.0
2016-06-14 09:30:00,85.2,85.79,84.38,85.59,9893.0,76.2473,76.7753,75.5134,76.5963,9893.0
2016-06-14 10:00:00,85.58,85.66,85.12,85.19,11033.0,76.5873,76.6589,76.1757,76.2383,11033.0
2016-06-14 10:30:00,85.16,85.26,84.86,84.96,8305.0,76.2115,76.301,75.943,76.0325,8305.0
2016-06-14 11:00:00,84.94,85.2,84.88,84.91,9929.0,76.0146,76.2473,75.9609,75.9878,9929.0
2016-06-14 11:30:00,84.96,85.26,84.94,84.94,6122.0,76.0325,76.301,76.0146,76.0146,6122.0
2016-06-14 12:00:00,85.02,85.34,84.8,85.33,13170.0,76.0862,76.3726,75.8893,76.3636,13170.0
2016-06-14 12:30:00,85.29,85.29,85.11,85.13,6409.0,76.3278,76.3278,76.1667,76.1846,6409.0
2016-06-14 13:00:00,85.2,85.26,85.03,85.11,10957.0,76.2473,76.301,76.0951,76.1667,10957.0
2016-06-14 13:30:00,85.04,85.23,85.0,85.08,11935.0,76.1041,76.2741,76.0683,76.1399,11935.0
2016-06-14 14:00:00,85.08,85.18,85.0,85.18,13107.0,76.1399,76.2294,76.0683,76.2294,13107.0
2016-06-14 14:30:00,85.18,85.19,84.92,84.92,11136.0,76.2294,76.2383,75.9967,75.9967,11136.0
2016-06-14 15:00:00,84.93,85.27,84.9,85.25,17661.0,76.0056,76.3099,75.9788,76.292,17661.0
2016-06-14 15:30:00,85.26,85.34,85.07,85.14,42081.0,76.301,76.3726,76.1309,76.1936,42081.0
2016-06-15 09:30:00,85.51,85.75,85.36,85.75,15702.0,76.5247,76.7395,76.3905,76.7395,15702.0
2016-06-15 10:00:00,85.75,85.96,85.61,85.87,15476.0,76.7395,76.9274,76.6142,76.8469,15476.0
2016-06-15 10:30:00,85.88,86.07,85.75,85.81,15008.0,76.8558,77.0259,76.7395,76.7932,15008.0
2016-06-15 11:00:00,85.8,85.84,85.68,85.73,12816.0,76.7842,76.82,76.6768,76.7216,12816.0
2016-06-15 11:30:00,85.74,85.83,85.62,85.82,9534.0,76.7305,76.8111,76.6231,76.8021,9534.0
2016-06-15 12:00:00,85.75,85.85,85.63,85.65,6523.0,76.7395,76.829,76.6321,76.65,6523.0
2016-06-15 12:30:00,85.67,85.67,85.5,85.53,9282.0,76.6679,76.6679,76.5158,76.5426,9282.0
2016-06-15 13:00:00,85.53,85.62,85.52,85.62,6435.0,76.5426,76.6231,76.5337,76.6231,6435.0
2016-06-15 13:30:00,85.68,85.74,85.65,85.65,6012.0,76.6768,76.7305,76.65,76.65,6012.0
2016-06-15 14:00:00,85.7,85.93,85.57,85.58,20314.0,76.6947,76.9006,76.5784,76.5873,20314.0
2016-06-15 14:30:00,85.58,85.72,85.51,85.67,17343.0,76.5873,76.7126,76.5247,76.6679,17343.0
2016-06-15 15:00:00,85.66,85.83,85.63,85.77,16865.0,76.6589,76.8111,76.6321,76.7574,16865.0
2016-06-15 15:30:00,85.77,85.8,85.19,85.27,76996.0,76.7574,76.7842,76.2383,76.3099,76996.0
2016-06-16 09:30:00,84.86,85.27,84.08,84.14,11235.0,75.943,76.3099,75.245,75.2987,11235.0
2016-06-16 10:00:00,84.19,84.34,84.07,84.14,8795.0,75.3434,75.4776,75.236,75.2987,8795.0
2016-06-16 10:30:00,84.23,84.24,83.93,84.15,11261.0,75.3792,75.3882,75.1107,75.3076,11261.0
2016-06-16 11:00:00,84.22,84.58,84.21,84.58,5900.0,75.3703,75.6924,75.3613,75.6924,5900.0
2016-06-16 11:30:00,84.72,84.72,84.23,84.24,7460.0,75.8177,75.8177,75.3792,75.3882,7460.0
2016-06-16 12:00:00,84.31,84.77,84.3,84.74,5960.0,75.4508,75.8625,75.4418,75.8356,5960.0
2016-06-16 12:30:00,84.73,85.0,84.68,84.76,3969.0,75.8267,76.0683,75.7819,75.8535,3969.0
2016-06-16 13:00:00,84.76,84.93,84.76,84.8,4550.0,75.8535,76.0056,75.8535,75.8893,4550.0
2016-06-16 13:30:00,84.82,84.85,84.6,84.61,5697.0,75.9072,75.9341,75.7103,75.7193,5697.0
2016-06-16 14:00:00,84.6,85.11,84.6,84.98,9300.0,75.7103,76.1667,75.7103,76.0504,9300.0
2016-06-16 14:30:00,85.01,85.17,84.93,85.06,9976.0,76.0772,76.2204,76.0056,76.122,9976.0
2016-06-16 15:00:00,85.08,85.33,85.08,85.32,12501.0,76.1399,76.3636,76.1399,76.3547,12501.0
2016-06-16 15:30:00,85.33,85.4,85.2,85.28,39109.0,76.3636,76.4263,76.2473,76.3189,39109.0
2016-06-17 09:30:00,85.01,85.75,85.01,85.57,105455.0,76.0772,76.7395,76.0772,76.5784,105455.0
2016-06-17 10:00:00,85.59,85.94,85.49,85.7,13832.0,76.5963,76.9095,76.5068,76.6947,13832.0
2016-06-17 10:30:00,85.6,85.71,85.5,85.66,11477.0,76.6052,76.7037,76.5158,76.6589,11477.0
2016-06-17 11:00:00,85.62,85.65,85.36,85.4,11943.0,76.6231,76.65,76.3905,76.4263,11943.0
2016-06-17 11:30:00,85.26,85.48,85.23,85.42,11700.0,76.301,76.4979,76.2741,76.4442,11700.0
2016-06-17 12:00:00,85.47,85.69,85.43,85.58,6810.0,76.4889,76.6858,76.4531,76.5873,6810.0
2016-06-17 12:30:00,85.64,85.69,85.41,85.49,6590.0,76.641,76.6858,76.4352,76.5068,6590.0
2016-06-17 13:00:00,85.5,85.74,85.45,85.67,6112.0,76.5158,76.7305,76.471,76.6679,6112.0
2016-06-17 13:30:00,85.7,85.89,85.6,85.69,11730.0,76.6947,76.8648,76.6052,76.6858,11730.0
2016-06-17 14:00:00,85.74,85.95,85.7,85.94,10211.0,76.7305,76.9185,76.6947,76.9095,10211.0
2016-06-17 14:30:00,85.94,85.95,85.85,85.93,18942.0,76.9095,76.9185,76.829,76.9006,18942.0
2016-06-17 15:00:00,85.94,85.94,85.63,85.66,31979.0,76.9095,76.9095,76.6321,76.6589,31979.0
2016-06-17 15:30:00,85.65,85.7,85.48,85.49,110593.0,76.65,76.6947,76.4979,76.5068,110593.0
2016-06-20 09:30:00,86.07,86.75,86.0,86.59,42299.0,77.0259,77.6344,76.9632,77.4912,42299.0
2016-06-20 10:00:00,86.59,87.13,86.56,87.02,14820.0,77.4912,77.9745,77.4644,77.876,14820.0
2016-06-20 10:30:00,86.99,87.1,86.76,87.01,15185.0,77.8492,77.9476,77.6434,77.8671,15185.0
2016-06-20 11:00:00,87.03,87.18,86.96,87.09,27025.0,77.885,78.0192,77.8223,77.9387,27025.0
2016-06-20 11:30:00,87.05,87.05,86.75,86.92,28200.0,77.9029,77.9029,77.6344,77.7865,28200.0
2016-06-20 12:00:00,86.92,87.07,86.82,86.9,18788.0,77.7865,77.9208,77.6971,77.7686,18788.0
2016-06-20 12:30:00,86.91,87.03,86.84,86.85,14118.0,77.7776,77.885,77.7149,77.7239,14118.0
2016-06-20 13:00:00,86.81,86.86,86.72,86.75,22385.0,77.6881,77.7328,77.6076,77.6344,22385.0
2016-06-20 13:30:00,86.75,86.86,86.75,86.81,10939.0,77.6344,77.7328,77.6344,77.6881,10939.0
2016-06-20 14:00:00,86.78,86.82,86.73,86.76,17582.0,77.6613,77.6971,77.6165,77.6434,17582.0
2016-06-20 14:30:00,86.76,86.95,86.76,86.95,13652.0,77.6434,77.8134,77.6434,77.8134,13652.0
2016-06-20 15:00:00,86.95,86.95,86.76,86.79,14152.0,77.8134,77.8134,77.6434,77.6702,14152.0
2016-06-20 15:30:00,86.77,86.88,86.57,86.61,76992.0,77.6523,77.7507,77.4733,77.5091,76992.0
2016-06-21 09:30:00,86.26,86.37,85.76,86.28,20454.0,77.1959,77.2943,76.7484,77.2138,20454.0
2016-06-21 10:00:00,86.25,86.27,86.01,86.09,17823.0,77.1869,77.2048,76.9722,77.0438,17823.0
2016-06-21 10:30:00,86.12,86.12,85.7,85.76,17115.0,77.0706,77.0706,76.6947,76.7484,17115.0
2016-06-21 11:00:00,85.75,86.12,85.75,85.95,9600.0,76.7395,77.0706,76.7395,76.9185,9600.0
2016-06-21 11:30:00,85.87,85.87,85.51,85.59,10146.0,76.8469,76.8469,76.5247,76.5963,10146.0
2016-06-21 12:00:00,85.58,85.65,85.5,85.52,7340.0,76.5873,76.65,76.5158,76.5337,7340.0
2016-06-21 12:30:00,85.57,85.61,85.42,85.47,22578.0,76.5784,76.6142,76.4442,76.4889,22578.0
2016-06-21 13:00:00,85.46,85.57,85.41,85.46,24818.0,76.48,76.5784,76.4352,76.48,24818.0
2016-06-21 13:30:00,85.43,85.52,85.28,85.48,17391.0,76.4531,76.5337,76.3189,76.4979,17391.0
2016-06-21 14:00:00,85.48,85.56,85.41,85.5,19358.0,76.4979,76.5695,76.4352,76.5158,19358.0
2016-06-21 14:30:00,85.5,85.66,85.43,85.43,20284.0,76.5158,76.6589,76.4531,76.4531,20284.0
2016-06-21 15:00:00,85.43,85.59,85.37,85.59,34667.0,76.4531,76.5963,76.3994,76.5963,34667.0
2016-06-21 15:30:00,85.57,85.58,85.39,85.45,58471.0,76.5784,76.5873,76.4173,76.471,58471.0
2016-06-22 09:30:00,85.69,85.81,85.19,85.62,33782.0,76.6858,76.7932,76.2383,76.6231,33782.0
2016-06-22 10:00:00,85.61,85.84,85.5,85.84,11022.0,76.6142,76.82,76.5158,76.82,11022.0
2016-06-22 10:30:00,85.8,85.86,85.73,85.74,17076.0,76.7842,76.8379,76.7216,76.7305,17076.0
2016-06-22 11:00:00,85.73,86.0,85.66,86.0,10023.0,76.7216,76.9632,76.6589,76.9632,10023.0
2016-06-22 11:30:00,85.93,85.94,85.74,85.87,9398.0,76.9006,76.9095,76.7305,76.8469,9398.0
2016-06-22 12:00:00,85.82,85.87,85.54,85.55,5646.0,76.8021,76.8469,76.5516,76.5605,5646.0
2016-06-22 12:30:00,85.61,85.65,85.51,85.61,4380.0,76.6142,76.65,76.5247,76.6142,4380.0
2016-06-22 13:00:00,85.57,85.57,85.43,85.44,4175.0,76.5784,76.5784,76.4531,76.4621,4175.0
2016-06-22 13:30:00,85.5,85.5,85.34,85.36,6733.0,76.5158,76.5158,76.3726,76.3905,6733.0
2016-06-22 14:00:00,85.33,85.39,85.3,85.37,8343.0,76.3636,76.4173,76.3368,76.3994,8343.0
2016-06-22 14:30:00,85.37,85.45,85.18,85.45,36891.0,76.3994,76.471,76.2294,76.471,36891.0
2016-06-22 15:00:00,85.45,85.65,85.45,85.6,42328.0,76.471,76.65,76.471,76.6052,42328.0
2016-06-22 15:30:00,85.6,85.78,85.55,85.61,64025.0,76.6052,76.7663,76.5605,76.6142,64025.0
2016-06-23 09:30:00,86.51,86.78,86.13,86.71,10986.0,77.4196,77.6613,77.0796,77.5986,10986.0
2016-06-23 10:00:00,86.71,86.75,86.52,86.58,5946.0,77.5986,77.6344,77.4286,77.4823,5946.0
2016-06-23 10:30:00,86.49,86.49,86.27,86.43,6326.0,77.4017,77.4017,77.2048,77.348,6326.0
2016-06-23 11:00:00,86.44,86.57,86.41,86.5,6427.0,77.357,77.4733,77.3301,77.4107,6427.0
2016-06-23 11:30:00,86.57,86.66,86.45,86.45,7521.0,77.4733,77.5539,77.3659,77.3659,7521.0
2016-06-23 12:00:00,86.47,86.49,86.4,86.46,4535.0,77.3838,77.4017,77.3212,77.3749,4535.0
2016-06-23 12:30:00,86.44,86.47,86.33,86.35,6985.0,77.357,77.3838,77.2585,77.2764,6985.0
2016-06-23 13:00:00,86.39,86.39,86.31,86.34,4853.0,77.3122,77.3122,77.2406,77.2675,4853.0
2016-06-23 13:30:00,86.38,86.39,86.2,86.27,5801.0,77.3033,77.3122,77.1422,77.2048,5801.0
2016-06-23 14:00:00,86.22,86.39,86.22,86.34,9681.0,77.1601,77.3122,77.1601,77.2675,9681.0
2016-06-23 14:30:00,86.37,86.45,86.33,86.35,13646.0,77.2943,77.3659,77.2585,77.2764,13646.0
2016-06-23 15:00:00,86.36,86.44,86.29,86.36,14805.0,77.2854,77.357,77.2227,77.2854,14805.0
2016-06-23 15:30:00,86.34,86.53,86.31,86.52,59556.0,77.2675,77.4375,77.2406,77.4286,59556.0
2016-06-24 09:30:00,83.07,83.56,82.09,83.05,28157.0,74.3411,74.7796,73.4641,74.3232,28157.0
2016-06-24 10:00:00,83.07,83.69,83.07,83.15,27509.0,74.3411,74.8959,74.3411,74.4127,27509.0
2016-06-24 10:30:00,83.2,83.22,82.86,83.05,23545.0,74.4574,74.4753,74.1532,74.3232,23545.0
2016-06-24 11:00:00,82.89,82.91,82.37,82.66,17901.0,74.18,74.1979,73.7147,73.9742,17901.0
2016-06-24 11:30:00,82.71,82.72,82.4,82.47,14772.0,74.0189,74.0279,73.7415,73.8041,14772.0
2016-06-24 12:00:00,82.41,82.46,82.12,82.38,9549.0,73.7504,73.7952,73.4909,73.7236,9549.0
2016-06-24 12:30:00,82.34,82.35,81.91,82.1,17786.0,73.6878,73.6968,73.303,73.473,17786.0
2016-06-24 13:00:00,82.12,82.38,82.08,82.23,22342.0,73.4909,73.7236,73.4551,73.5894,22342.0
2016-06-24 13:30:00,82.23,82.37,82.1,82.21,12673.0,73.5894,73.7147,73.473,73.5715,12673.0
2016-06-24 14:00:00,82.31,82.31,81.91,81.94,19553.0,73.661,73.661,73.303,73.3298,19553.0
2016-06-24 14:30:00,81.93,82.01,81.66,81.81,21191.0,73.3209,73.3925,73.0793,73.2135,21191.0
2016-06-24 15:00:00,81.75,81.9,81.46,81.48,23900.0,73.1598,73.294,72.9003,72.9182,23900.0
2016-06-24 15:30:00,81.47,81.94,81.45,81.5,112194.0,72.9092,73.3298,72.8913,72.9361,112194.0
2016-06-27 09:30:00,80.66,80.66,79.53,79.56,19441.0,72.1843,72.1843,71.1731,71.1999,19441.0
2016-06-27 10:00:00,79.66,79.85,78.7,78.7,27042.0,71.2894,71.4595,70.4303,70.4303,27042.0
2016-06-27 10:30:00,78.71,78.92,78.05,78.05,39756.0,70.4392,70.6272,69.8486,69.8486,39756.0
2016-06-27 11:00:00,78.05,78.48,77.93,78.48,35110.0,69.8486,70.2334,69.7412,70.2334,35110.0
2016-06-27 11:30:00,78.44,78.84,78.44,78.7,19089.0,70.1976,70.5556,70.1976,70.4303,19089.0
2016-06-27 12:00:00,78.67,79.15,78.64,79.15,26783.0,70.4034,70.833,70.3766,70.833,26783.0
2016-06-27 12:30:00,79.15,79.28,78.94,79.28,23340.0,70.833,70.9493,70.6451,70.9493,23340.0
2016-06-27 13:00:00,79.28,79.39,79.15,79.35,11584.0,70.9493,71.0478,70.833,71.012,11584.0
2016-06-27 13:30:00,79.35,79.35,78.98,79.23,15848.0,71.012,71.012,70.6809,70.9046,15848.0
2016-06-27 14:00:00,79.17,79.28,79.14,79.28,20922.0,70.8509,70.9493,70.8241,70.9493,20922.0
2016-06-27 14:30:00,79.27,79.41,79.2,79.41,41966.0,70.9404,71.0657,70.8778,71.0657,41966.0
2016-06-27 15:00:00,79.41,79.56,79.2,79.39,40037.0,71.0657,71.1999,70.8778,71.0478,40037.0
2016-06-27 15:30:00,79.39,79.78,79.28,79.28,130024.0,71.0478,71.3968,70.9493,70.9493,130024.0
2016-06-28 09:30:00,80.03,80.51,79.72,80.43,17787.0,71.6205,72.0501,71.3431,71.9785,17787.0
2016-06-28 10:00:00,80.39,80.57,80.05,80.05,11065.0,71.9427,72.1038,71.6384,71.6384,11065.0
2016-06-28 10:30:00,80.11,80.24,79.9,79.95,13965.0,71.6921,71.8085,71.5042,71.5489,13965.0
2016-06-28 11:00:00,79.97,79.97,79.74,79.76,8800.0,71.5668,71.5668,71.361,71.3789,8800.0
2016-06-28 11:30:00,79.76,79.87,79.71,79.79,9170.0,71.3789,71.4773,71.3342,71.4058,9170.0
2016-06-28 12:00:00,79.77,79.81,79.61,79.7,15463.0,71.3879,71.4237,71.2447,71.3252,15463.0
2016-06-28 12:30:00,79.72,79.86,79.66,79.66,7401.0,71.3431,71.4684,71.2894,71.2894,7401.0
2016-06-28 13:00:00,79.7,79.75,79.44,79.47,14262.0,71.3252,71.37,71.0925,71.1194,14262.0
2016-06-28 13:30:00,79.49,79.74,79.47,79.72,9284.0,71.1373,71.361,71.1194,71.3431,9284.0
2016-06-28 14:00:00,79.66,79.75,79.52,79.69,7929.0,71.2894,71.37,71.1641,71.3163,7929.0
2016-06-28 14:30:00,79.7,80.19,79.69,80.11,16793.0,71.3252,71.7637,71.3163,71.6921,16793.0
2016-06-28 15:00:00,80.1,80.28,79.73,79.83,28999.0,71.6832,71.8443,71.3521,71.4416,28999.0
2016-06-28 15:30:00,79.91,79.95,79.78,79.91,110452.0,71.5131,71.5489,71.3968,71.5131,110452.0
2016-06-29 09:30:00,80.56,80.96,80.24,80.34,10800.0,72.0948,72.4528,71.8085,71.898,10800.0
2016-06-29 10:00:00,80.18,80.4,79.95,79.99,17805.0,71.7548,71.9517,71.5489,71.5847,17805.0
2016-06-29 10:30:00,80.03,80.18,79.98,80.0,28268.0,71.6205,71.7548,71.5758,71.5937,28268.0
2016-06-29 11:00:00,80.0,80.23,80.0,80.21,29696.0,71.5937,71.7995,71.5937,71.7816,29696.0
2016-06-29 11:30:00,80.21,80.5,80.2,80.39,5518.0,71.7816,72.0411,71.7727,71.9427,5518.0
2016-06-29 12:00:00,80.37,80.58,80.32,80.58,7105.0,71.9248,72.1127,71.8801,72.1127,7105.0
2016-06-29 12:30:00,80.59,80.59,80.23,80.35,9588.0,72.1217,72.1217,71.7995,71.9069,9588.0
2016-06-29 13:00:00,80.37,80.46,80.22,80.35,10248.0,71.9248,72.0054,71.7906,71.9069,10248.0
2016-06-29 13:30:00,80.38,80.52,80.35,80.51,7100.0,71.9338,72.059,71.9069,72.0501,7100.0
2016-06-29 14:00:00,80.5,80.57,80.44,80.53,10455.0,72.0411,72.1038,71.9875,72.068,10455.0
2016-06-29 14:30:00,80.55,80.66,80.43,80.53,23866.0,72.0859,72.1843,71.9785,72.068,23866.0
2016-06-29 15:00:00,80.52,80.73,80.51,80.57,91655.0,72.059,72.247,72.0501,72.1038,91655.0
2016-06-29 15:30:00,80.55,80.58,80.42,80.53,54897.0,72.0859,72.1127,71.9696,72.068,54897.0
2016-06-30 09:30:00,80.88,81.13,80.51,80.7,17241.0,72.3812,72.6049,72.0501,72.2201,17241.0
2016-06-30 10:00:00,80.72,81.0,80.6,80.8,39103.0,72.238,72.4886,72.1306,72.3096,39103.0
2016-06-30 10:30:00,80.8,81.04,80.64,80.93,49698.0,72.3096,72.5244,72.1664,72.426,49698.0
2016-06-30 11:00:00,80.94,81.15,80.92,81.03,91581.0,72.4349,72.6228,72.417,72.5155,91581.0
2016-06-30 11:30:00,81.06,81.11,80.76,80.85,27174.0,72.5423,72.5871,72.2738,72.3544,27174.0
2016-06-30 12:00:00,80.86,81.22,80.72,81.18,18689.0,72.3633,72.6855,72.238,72.6497,18689.0
2016-06-30 12:30:00,81.19,81.39,81.07,81.39,23784.0,72.6586,72.8376,72.5513,72.8376,23784.0
2016-06-30 13:00:00,81.4,81.45,81.29,81.31,11038.0,72.8466,72.8913,72.7481,72.766,11038.0
2016-06-30 13:30:00,81.31,81.4,81.29,81.36,17570.0,72.766,72.8466,72.7481,72.8108,17570.0
2016-06-30 14:00:00,81.38,81.71,81.38,81.64,61874.0,72.8287,73.124,72.8287,73.0614,61874.0
2016-06-30 14:30:00,81.65,81.92,81.63,81.9,39490.0,73.0703,73.3119,73.0524,73.294,39490.0
2016-06-30 15:00:00,81.91,81.98,81.73,81.98,26946.0,73.303,73.3656,73.1419,73.3656,26946.0
2016-06-30 15:30:00,81.98,82.14,81.9,82.12,145466.0,73.3656,73.5088,73.294,73.4909,145466.0
2016-07-01 09:30:00,82.05,82.77,81.97,82.49,10464.0,73.4283,74.0726,73.3567,73.822,10464.0
2016-07-01 10:00:00,82.52,82.78,82.39,82.54,13457.0,73.8489,74.0816,73.7326,73.8668,13457.0
2016-07-01 10:30:00,82.64,82.7,82.39,82.63,11068.0,73.9563,74.01,73.7326,73.9473,11068.0
2016-07-01 11:00:00,82.57,82.61,82.1,82.17,8953.0,73.8936,73.9294,73.473,73.5357,8953.0
2016-07-01 11:30:00,82.17,82.22,82.0,82.02,9900.0,73.5357,73.5804,73.3835,73.4014,9900.0
2016-07-01 12:00:00,82.05,82.23,81.88,81.93,10053.0,73.4283,73.5894,73.2761,73.3209,10053.0
2016-07-01 12:30:00,82.0,82.19,81.97,82.14,13146.0,73.3835,73.5536,73.3567,73.5088,13146.0
2016-07-01 13:00:00,82.11,82.13,81.97,82.0,12611.0,73.482,73.4999,73.3567,73.3835,12611.0
2016-07-01 13:30:00,81.98,82.19,81.97,82.11,12689.0,73.3656,73.5536,73.3567,73.482,12689.0
2016-07-01 14:00:00,82.1,82.14,82.0,82.07,8804.0,73.473,73.5088,73.3835,73.4462,8804.0
2016-07-01 14:30:00,82.06,82.09,81.96,82.09,8411.0,73.4372,73.4641,73.3477,73.4641,8411.0
2016-07-01 15:00:00,82.1,82.28,82.09,82.25,15100.0,73.473,73.6341,73.4641,73.6073,15100.0
2016-07-01 15:30:00,82.24,82.33,82.04,82.21,54909.0,73.5983,73.6789,73.4193,73.5715,54909.0
2016-07-05 09:30:00,81.75,81.91,80.68,80.7,11905.0,73.1598,73.303,72.2022,72.2201,11905.0
2016-07-05 10:00:00,80.74,81.02,80.62,80.8,18518.0,72.2559,72.5065,72.1485,72.3096,18518.0
2016-07-05 10:30:00,80.85,81.05,80.51,80.6,12338.0,72.3544,72.5334,72.0501,72.1306,12338.0
2016-07-05 11:00:00,80.61,80.61,80.3,80.38,26076.0,72.1396,72.1396,71.8622,71.9338,26076.0
2016-07-05 11:30:00,80.42,80.42,80.1,80.2,8800.0,71.9696,71.9696,71.6832,71.7727,8800.0
2016-07-05 12:00:00,80.18,80.32,80.17,80.32,6601.0,71.7548,71.8801,71.7458,71.8801,6601.0
2016-07-05 12:30:00,80.29,80.3,80.13,80.25,5843.0,71.8532,71.8622,71.71,71.8174,5843.0
2016-07-05 13:00:00,80.25,80.39,80.24,80.29,13674.0,71.8174,71.9427,71.8085,71.8532,13674.0
2016-07-05 13:30:00,80.22,80.24,80.07,80.24,3807.0,71.7906,71.8085,71.6563,71.8085,3807.0
2016-07-05 14:00:00,80.22,80.44,80.2,80.23,15430.0,71.7906,71.9875,71.7727,71.7995,15430.0
2016-07-05 14:30:00,80.23,80.35,80.2,80.34,14644.0,71.7995,71.9069,71.7727,71.898,14644.0
2016-07-05 15:00:00,80.34,80.49,80.32,80.46,15128.0,71.898,72.0322,71.8801,72.0054,15128.0
2016-07-05 15:30:00,80.45,80.81,80.45,80.7,69077.0,71.9964,72.3186,71.9964,72.2201,69077.0
2016-07-06 09:30:00,80.47,80.61,79.91,80.32,26966.0,72.0143,72.1396,71.5131,71.8801,26966.0
2016-07-06 10:00:00,80.34,80.51,79.94,80.02,29284.0,71.898,72.0501,71.54,71.6116,29284.0
2016-07-06 10:30:00,80.01,80.31,79.95,80.31,28450.0,71.6026,71.8711,71.5489,71.8711,28450.0
2016-07-06 11:00:00,80.33,80.76,80.3,80.43,18989.0,71.889,72.2738,71.8622,71.9785,18989.0
2016-07-06 11:30:00,80.41,80.67,80.33,80.65,28237.0,71.9606,72.1933,71.889,72.1754,28237.0
2016-07-06 12:00:00,80.61,81.01,80.61,80.88,21985.0,72.1396,72.4976,72.1396,72.3812,21985.0
2016-07-06 12:30:00,80.87,81.11,80.84,81.03,11775.0,72.3723,72.5871,72.3454,72.5155,11775.0
2016-07-06 13:00:00,81.02,81.13,80.94,81.02,14228.0,72.5065,72.6049,72.4349,72.5065,14228.0
2016-07-06 13:30:00,81.04,81.08,80.93,81.04,15903.0,72.5244,72.5602,72.426,72.5244,15903.0
2016-07-06 14:00:00,81.03,81.24,80.99,80.99,17429.0,72.5155,72.7034,72.4797,72.4797,17429.0
2016-07-06 14:30:00,80.97,81.2,80.97,81.18,17875.0,72.4618,72.6676,72.4618,72.6497,17875.0
2016-07-06 15:00:00,81.17,81.27,81.01,81.1,27661.0,72.6407,72.7302,72.4976,72.5781,27661.0
2016-07-06 15:30:00,81.08,81.5,81.08,81.45,128505.0,72.5602,72.9361,72.5602,72.8913,128505.0
2016-07-07 09:30:00,81.68,82.43,81.68,82.3,9121.0,73.0972,73.7683,73.0972,73.652,9121.0
2016-07-07 10:00:00,82.16,82.29,82.06,82.24,13500.0,73.5267,73.6431,73.4372,73.5983,13500.0
2016-07-07 10:30:00,82.26,82.36,82.06,82.18,15967.0,73.6162,73.7057,73.4372,73.5446,15967.0
2016-07-07 11:00:00,82.12,82.16,81.68,81.79,10543.0,73.4909,73.5267,73.0972,73.1956,10543.0
2016-07-07 11:30:00,81.79,82.1,81.76,82.1,27364.0,73.1956,73.473,73.1687,73.473,27364.0
2016-07-07 12:00:00,82.08,82.14,81.92,82.06,4663.0,73.4551,73.5088,73.3119,73.4372,4663.0
2016-07-07 12:30:00,82.06,82.09,81.73,81.73,11887.0,73.4372,73.4641,73.1419,73.1419,11887.0
2016-07-07 13:00:00,81.71,81.87,81.62,81.87,9881.0,73.124,73.2672,73.0435,73.2672,9881.0
2016-07-07 13:30:00,81.86,81.95,81.59,81.76,7239.0,73.2582,73.3388,73.0166,73.1687,7239.0
2016-07-07 14:00:00,81.72,81.8,81.62,81.7,16690.0,73.133,73.2045,73.0435,73.1151,16690.0
2016-07-07 14:30:00,81.72,81.74,81.63,81.7,16969.0,73.133,73.1509,73.0524,73.1151,16969.0
2016-07-07 15:00:00,81.7,81.95,81.65,81.84,10811.0,73.1151,73.3388,73.0703,73.2403,10811.0
2016-07-07 15:30:00,81.86,82.05,81.86,82.01,31546.0,73.2582,73.4283,73.2582,73.3925,31546.0
2016-07-08 09:30:00,82.87,83.12,82.86,83.07,35921.0,74.1621,74.3858,74.1532,74.3411,35921.0
2016-07-08 10:00:00,83.1,83.15,82.52,82.83,22088.0,74.3679,74.4127,73.8489,74.1263,22088.0
2016-07-08 10:30:00,82.84,83.19,82.84,83.17,7793.0,74.1353,74.4485,74.1353,74.4306,7793.0
2016-07-08 11:00:00,83.12,83.43,83.05,83.42,8930.0,74.3858,74.6633,74.3232,74.6543,8930.0
2016-07-08 11:30:00,83.35,83.43,83.25,83.43,6318.0,74.5917,74.6633,74.5022,74.6633,6318.0
2016-07-08 12:00:00,83.36,83.61,83.34,83.44,2429.0,74.6006,74.8244,74.5827,74.6722,2429.0
2016-07-08 12:30:00,83.44,83.54,83.44,83.54,8705.0,74.6722,74.7617,74.6722,74.7617,8705.0
2016-07-08 13:00:00,83.53,83.59,83.5,83.56,6548.0,74.7528,74.8065,74.7259,74.7796,6548.0
2016-07-08 13:30:00,83.59,83.67,83.5,83.67,6313.0,74.8065,74.878,74.7259,74.878,6313.0
2016-07-08 14:00:00,83.67,83.71,83.61,83.64,9416.0,74.878,74.9138,74.8244,74.8512,9416.0
2016-07-08 14:30:00,83.62,83.78,83.61,83.73,26039.0,74.8333,74.9765,74.8244,74.9317,26039.0
2016-07-08 15:00:00,83.73,83.9,83.64,83.84,38391.0,74.9317,75.0839,74.8512,75.0302,38391.0
2016-07-08 15:30:00,83.84,83.92,83.73,83.83,73551.0,75.0302,75.1018,74.9317,75.0212,73551.0
2016-07-11 09:30:00,84.18,84.79,84.18,84.51,40312.0,75.3345,75.8804,75.3345,75.6298,40312.0
2016-07-11 10:00:00,84.52,84.72,84.46,84.5,16300.0,75.6387,75.8177,75.585,75.6208,16300.0
2016-07-11 10:30:00,84.5,84.83,84.41,84.83,9939.0,75.6208,75.9162,75.5403,75.9162,9939.0
2016-07-11 11:00:00,84.8,84.93,84.76,84.91,9551.0,75.8893,76.0056,75.8535,75.9878,9551.0
2016-07-11 11:30:00,84.9,84.97,84.7,84.86,8016.0,75.9788,76.0414,75.7998,75.943,8016.0
2016-07-11 12:00:00,84.84,84.84,84.64,84.71,2301.0,75.9251,75.9251,75.7461,75.8088,2301.0
2016-07-11 12:30:00,84.73,84.86,84.69,84.77,6151.0,75.8267,75.943,75.7909,75.8625,6151.0
2016-07-11 13:00:00,84.77,84.82,84.69,84.73,9378.0,75.8625,75.9072,75.7909,75.8267,9378.0
2016-07-11 13:30:00,84.74,84.87,84.74,84.79,6011.0,75.8356,75.952,75.8356,75.8804,6011.0
2016-07-11 14:00:00,84.76,84.83,84.74,84.81,4591.0,75.8535,75.9162,75.8356,75.8983,4591.0
2016-07-11 14:30:00,84.79,84.89,84.76,84.84,5227.0,75.8804,75.9699,75.8535,75.9251,5227.0
2016-07-11 15:00:00,84.85,84.93,84.81,84.81,8210.0,75.9341,76.0056,75.8983,75.8983,8210.0
2016-07-11 15:30:00,84.81,84.81,84.6,84.63,26823.0,75.8983,75.8983,75.7103,75.7372,26823.0
2016-07-12 09:30:00,85.24,85.64,85.24,85.32,8481.0,76.2831,76.641,76.2831,76.3547,8481.0
2016-07-12 10:00:00,85.22,85.51,85.08,85.26,14928.0,76.2652,76.5247,76.1399,76.301,14928.0
2016-07-12 10:30:00,85.28,85.35,85.2,85.34,13296.0,76.3189,76.3815,76.2473,76.3726,13296.0
2016-07-12 11:00:00,85.29,85.49,85.24,85.46,6845.0,76.3278,76.5068,76.2831,76.48,6845.0
2016-07-12 11:30:00,85.5,85.72,85.44,85.55,3610.0,76.5158,76.7126,76.4621,76.5605,3610.0
2016-07-12 12:00:00,85.52,85.72,85.52,85.7,3500.0,76.5337,76.7126,76.5337,76.6947,3500.0
2016-07-12 12:30:00,85.73,85.78,85.59,85.7,4950.0,76.7216,76.7663,76.5963,76.6947,4950.0
2016-07-12 13:00:00,85.67,85.71,85.57,85.63,4861.0,76.6679,76.7037,76.5784,76.6321,4861.0
2016-07-12 13:30:00,85.68,85.7,85.43,85.48,6724.0,76.6768,76.6947,76.4531,76.4979,6724.0
2016-07-12 14:00:00,85.48,85.67,85.47,85.62,8073.0,76.4979,76.6679,76.4889,76.6231,8073.0
2016-07-12 14:30:00,85.66,85.81,85.61,85.7,11601.0,76.6589,76.7932,76.6142,76.6947,11601.0
2016-07-12 15:00:00,85.69,85.76,85.51,85.56,12216.0,76.6858,76.7484,76.5247,76.5695,12216.0
2016-07-12 15:30:00,85.54,85.67,85.46,85.53,70141.0,76.5516,76.6679,76.48,76.5426,70141.0
2016-07-13 09:30:00,85.72,85.9,85.17,85.49,29665.0,77.0194,77.1811,76.5252,76.8127,29665.0
2016-07-13 10:00:00,85.33,85.51,85.3,85.36,4213.0,76.669,76.8307,76.642,76.6959,4213.0
2016-07-13 10:30:00,85.43,85.54,85.25,85.43,10237.0,76.7588,76.8576,76.5971,76.7588,10237.0
2016-07-13 11:00:00,85.44,85.51,85.07,85.07,5550.0,76.7678,76.8307,76.4354,76.4354,5550.0
2016-07-13 11:30:00,85.03,85.17,84.89,84.97,13943.0,76.3994,76.5252,76.2736,76.3455,13943.0
2016-07-13 12:00:00,84.98,85.08,84.98,84.98,3395.0,76.3545,76.4443,76.3545,76.3545,3395.0
2016-07-13 12:30:00,84.98,85.08,84.89,85.02,3742.0,76.3545,76.4443,76.2736,76.3904,3742.0
2016-07-13 13:00:00,85.05,85.18,84.96,85.02,4800.0,76.4174,76.5342,76.3365,76.3904,4800.0
2016-07-13 13:30:00,84.97,85.16,84.97,85.02,6449.0,76.3455,76.5162,76.3455,76.3904,6449.0
2016-07-13 14:00:00,84.99,85.22,84.98,85.09,6802.0,76.3635,76.5701,76.3545,76.4533,6802.0
2016-07-13 14:30:00,85.11,85.11,84.85,85.01,7977.0,76.4713,76.4713,76.2377,76.3814,7977.0
2016-07-13 15:00:00,84.99,85.03,84.86,84.95,7915.0,76.3635,76.3994,76.2467,76.3275,7915.0
2016-07-13 15:30:00,84.94,85.05,84.91,85.03,49085.0,76.3186,76.4174,76.2916,76.3994,49085.0
2016-07-14 09:30:00,85.88,85.88,85.54,85.71,5862.0,77.1631,77.1631,76.8576,77.0104,5862.0
2016-07-14 10:00:00,85.78,85.99,85.72,85.81,8000.0,77.0733,77.262,77.0194,77.1002,8000.0
2016-07-14 10:30:00,85.88,86.04,85.79,85.9,10185.0,77.1631,77.3069,77.0823,77.1811,10185.0
2016-07-14 11:00:00,85.93,85.95,85.59,85.63,7957.0,77.2081,77.226,76.9026,76.9385,7957.0
2016-07-14 11:30:00,85.6,85.63,85.49,85.49,6671.0,76.9116,76.9385,76.8127,76.8127,6671.0
2016-07-14 12:00:00,85.47,85.63,85.4,85.47,10174.0,76.7948,76.9385,76.7319,76.7948,10174.0
2016-07-14 12:30:00,85.49,85.66,85.46,85.46,11574.0,76.8127,76.9655,76.7858,76.7858,11574.0
2016-07-14 13:00:00,85.42,85.58,85.29,85.29,10068.0,76.7498,76.8936,76.633,76.633,10068.0
2016-07-14 13:30:00,85.34,85.49,85.34,85.41,6458.0,76.678,76.8127,76.678,76.7408,6458.0
2016-07-14 14:00:00,85.45,85.45,85.32,85.35,10387.0,76.7768,76.7768,76.66,76.6869,10387.0
2016-07-14 14:30:00,85.4,85.46,85.34,85.34,10402.0,76.7319,76.7858,76.678,76.678,10402.0
2016-07-14 15:00:00,85.34,85.49,85.34,85.35,11670.0,76.678,76.8127,76.678,76.6869,11670.0
2016-07-14 15:30:00,85.35,85.38,85.22,85.22,23347.0,76.6869,76.7139,76.5701,76.5701,23347.0
2016-07-15 09:30:00,85.67,85.94,85.56,85.64,30102.0,76.9745,77.217,76.8756,76.9475,30102.0
2016-07-15 10:00:00,85.73,85.81,85.67,85.7,14434.0,77.0284,77.1002,76.9745,77.0014,14434.0
2016-07-15 10:30:00,85.75,85.85,85.71,85.74,7492.0,77.0463,77.1362,77.0104,77.0373,7492.0
2016-07-15 11:00:00,85.75,85.78,85.52,85.54,15045.0,77.0463,77.0733,76.8397,76.8576,15045.0
2016-07-15 11:30:00,85.55,85.6,85.42,85.51,3750.0,76.8666,76.9116,76.7498,76.8307,3750.0
2016-07-15 12:00:00,85.51,85.54,85.4,85.4,4508.0,76.8307,76.8576,76.7319,76.7319,4508.0
2016-07-15 12:30:00,85.39,85.39,85.23,85.3,2069.0,76.7229,76.7229,76.5791,76.642,2069.0
2016-07-15 13:00:00,85.3,85.34,85.28,85.3,3518.0,76.642,76.678,76.624,76.642,3518.0
2016-07-15 13:30:00,85.28,85.34,85.22,85.23,7869.0,76.624,76.678,76.5701,76.5791,7869.0
2016-07-15 14:00:00,85.27,85.33,85.15,85.27,13960.0,76.6151,76.669,76.5072,76.6151,13960.0
2016-07-15 14:30:00,85.26,85.32,85.18,85.23,17241.0,76.6061,76.66,76.5342,76.5791,17241.0
2016-07-15 15:00:00,85.22,85.28,85.05,85.15,34119.0,76.5701,76.624,76.4174,76.5072,34119.0
2016-07-15 15:30:00,85.15,85.27,85.1,85.2,85722.0,76.5072,76.6151,76.4623,76.5522,85722.0
2016-07-18 09:30:00,84.92,84.94,84.39,84.8,12117.0,76.3006,76.3186,75.8244,76.1928,12117.0
2016-07-18 10:00:00,84.8,85.0,84.75,84.81,7924.0,76.1928,76.3725,76.1478,76.2017,7924.0
2016-07-18 10:30:00,84.83,84.94,84.79,84.9,8295.0,76.2197,76.3186,76.1838,76.2826,8295.0
2016-07-18 11:00:00,84.89,84.97,84.8,84.81,12704.0,76.2736,76.3455,76.1928,76.2017,12704.0
2016-07-18 11:30:00,84.75,84.84,84.65,84.65,13704.0,76.1478,76.2287,76.058,76.058,13704.0
2016-07-18 12:00:00,84.63,84.67,84.52,84.58,4600.0,76.04,76.076,75.9412,75.9951,4600.0
2016-07-18 12:30:00,84.59,84.66,84.55,84.66,22350.0,76.0041,76.067,75.9681,76.067,22350.0
2016-07-18 13:00:00,84.67,84.68,84.51,84.59,3400.0,76.076,76.0849,75.9322,76.0041,3400.0
2016-07-18 13:30:00,84.56,84.58,84.27,84.4,22059.0,75.9771,75.9951,75.7166,75.8334,22059.0
2016-07-18 14:00:00,84.4,84.52,84.29,84.37,21306.0,75.8334,75.9412,75.7345,75.8064,21306.0
2016-07-18 14:30:00,84.37,84.4,84.33,84.4,16822.0,75.8064,75.8334,75.7705,75.8334,16822.0
2016-07-18 15:00:00,84.41,84.43,84.32,84.35,22061.0,75.8423,75.8603,75.7615,75.7884,22061.0
2016-07-18 15:30:00,84.36,84.59,84.21,84.44,105380.0,75.7974,76.0041,75.6626,75.8693,105380.0
2016-07-19 09:30:00,85.16,86.96,85.16,86.05,110991.0,76.5162,78.1335,76.5162,77.3159,110991.0
2016-07-19 10:00:00,86.1,86.52,85.8,86.35,84792.0,77.3608,77.7382,77.0913,77.5854,84792.0
2016-07-19 10:30:00,86.42,86.44,86.18,86.3,65807.0,77.6483,77.6663,77.4327,77.5405,65807.0
2016-07-19 11:00:00,86.35,86.53,86.24,86.48,39213.0,77.5854,77.7472,77.4866,77.7022,39213.0
2016-07-19 11:30:00,86.51,86.86,86.42,86.86,32454.0,77.7292,78.0437,77.6483,78.0437,32454.0
2016-07-19 12:00:00,86.81,87.11,86.8,87.01,104498.0,77.9987,78.2683,77.9898,78.1784,104498.0
2016-07-19 12:30:00,87.09,87.23,86.78,87.08,21941.0,78.2503,78.3761,77.9718,78.2413,21941.0
2016-07-19 13:00:00,87.04,87.04,86.7,87.0,16941.0,78.2054,78.2054,77.8999,78.1695,16941.0
2016-07-19 13:30:00,86.93,87.01,86.83,86.91,22552.0,78.1066,78.1784,78.0167,78.0886,22552.0
2016-07-19 14:00:00,86.94,87.39,86.87,87.19,42291.0,78.1155,78.5199,78.0527,78.3402,42291.0
2016-07-19 14:30:00,87.19,87.4,87.13,87.19,20303.0,78.3402,78.5289,78.2863,78.3402,20303.0
2016-07-19 15:00:00,87.18,87.27,87.02,87.02,27428.0,78.3312,78.4121,78.1874,78.1874,27428.0
2016-07-19 15:30:00,87.02,87.2,87.02,87.15,94802.0,78.1874,78.3492,78.1874,78.3042,94802.0
2016-07-20 09:30:00,87.14,87.61,87.09,87.56,33191.0,78.2952,78.7175,78.2503,78.6726,33191.0
2016-07-20 10:00:00,87.55,87.99,87.44,87.82,17727.0,78.6636,79.059,78.5648,78.9062,17727.0
2016-07-20 10:30:00,87.87,88.09,87.56,87.57,19800.0,78.9512,79.1488,78.6726,78.6816,19800.0
2016-07-20 11:00:00,87.66,88.06,87.66,88.06,19108.0,78.7625,79.1219,78.7625,79.1219,19108.0
2016-07-20 11:30:00,88.07,88.35,88.0,88.27,24279.0,79.1309,79.3824,79.068,79.3106,24279.0
2016-07-20 12:00:00,88.3,88.52,88.19,88.52,25588.0,79.3375,79.5352,79.2387,79.5352,25588.0
2016-07-20 12:30:00,88.52,88.58,88.12,88.26,69900.0,79.5352,79.5891,79.1758,79.3016,69900.0
2016-07-20 13:00:00,88.29,88.31,88.07,88.27,16806.0,79.3285,79.3465,79.1309,79.3106,16806.0
2016-07-20 13:30:00,88.24,88.3,88.11,88.24,46512.0,79.2836,79.3375,79.1668,79.2836,46512.0
2016-07-20 14:00:00,88.23,88.28,88.15,88.27,22974.0,79.2746,79.3195,79.2027,79.3106,22974.0
2016-07-20 14:30:00,88.25,88.49,88.25,88.35,26207.0,79.2926,79.5082,79.2926,79.3824,26207.0
2016-07-20 15:00:00,88.35,88.36,88.28,88.34,38757.0,79.3824,79.3914,79.3195,79.3734,38757.0
2016-07-20 15:30:00,88.35,88.47,88.28,88.28,120443.0,79.3824,79.4903,79.3195,79.3195,120443.0
2016-07-21 09:30:00,87.98,88.47,87.98,88.26,20134.0,79.05,79.4903,79.05,79.3016,20134.0
2016-07-21 10:00:00,88.25,88.32,87.99,88.1,11038.0,79.2926,79.3555,79.059,79.1578,11038.0
2016-07-21 10:30:00,88.1,88.26,88.05,88.24,8278.0,79.1578,79.3016,79.1129,79.2836,8278.0
2016-07-21 11:00:00,88.21,88.21,88.0,88.02,15217.0,79.2566,79.2566,79.068,79.0859,15217.0
2016-07-21 11:30:00,88.04,88.06,87.51,87.59,9007.0,79.1039,79.1219,78.6277,78.6996,9007.0
2016-07-21 12:00:00,87.58,87.62,87.46,87.53,7308.0,78.6906,78.7265,78.5828,78.6457,7308.0
2016-07-21 12:30:00,87.53,87.55,87.47,87.48,6850.0,78.6457,78.6636,78.5918,78.6007,6850.0
2016-07-21 13:00:00,87.47,87.65,87.39,87.56,15141.0,78.5918,78.7535,78.5199,78.6726,15141.0
2016-07-21 13:30:00,87.56,87.6,87.3,87.31,8798.0,78.6726,78.7086,78.439,78.448,8798.0
2016-07-21 14:00:00,87.35,87.4,87.27,87.4,6017.0,78.4839,78.5289,78.4121,78.5289,6017.0
2016-07-21 14:30:00,87.38,87.42,87.29,87.3,7384.0,78.5109,78.5468,78.43,78.439,7384.0
2016-07-21 15:00:00,87.3,87.32,87.15,87.3,23292.0,78.439,78.457,78.3042,78.439,23292.0
2016-07-21 15:30:00,87.3,87.3,87.14,87.16,66227.0,78.439,78.439,78.2952,78.3132,66227.0
2016-07-22 09:30:00,87.14,87.16,86.84,86.95,7312.0,78.2952,78.3132,78.0257,78.1245,7312.0
2016-07-22 10:00:00,86.96,87.18,86.96,87.11,5685.0,78.1335,78.3312,78.1335,78.2683,5685.0
2016-07-22 10:30:00,87.09,87.42,87.09,87.21,8360.0,78.2503,78.5468,78.2503,78.3581,8360.0
2016-07-22 11:00:00,87.27,87.3,87.02,87.07,6770.0,78.4121,78.439,78.1874,78.2324,6770.0
2016-07-22 11:30:00,87.06,87.11,87.0,87.11,4843.0,78.2234,78.2683,78.1695,78.2683,4843.0
2016-07-22 12:00:00,87.1,87.27,87.1,87.27,6000.0,78.2593,78.4121,78.2593,78.4121,6000.0
2016-07-22 12:30:00,87.28,87.28,87.18,87.2,4513.0,78.421,78.421,78.3312,78.3492,4513.0
2016-07-22 13:00:00,87.18,87.22,87.13,87.16,6969.0,78.3312,78.3671,78.2863,78.3132,6969.0
2016-07-22 13:30:00,87.2,87.31,87.19,87.22,5707.0,78.3492,78.448,78.3402,78.3671,5707.0
2016-07-22 14:00:00,87.21,87.41,87.19,87.39,7566.0,78.3581,78.5378,78.3402,78.5199,7566.0
2016-07-22 14:30:00,87.39,87.46,87.35,87.45,14207.0,78.5199,78.5828,78.4839,78.5738,14207.0
2016-07-22 15:00:00,87.47,87.52,87.38,87.39,18437.0,78.5918,78.6367,78.5109,78.5199,18437.0
2016-07-22 15:30:00,87.4,87.44,87.28,87.28,36837.0,78.5289,78.5648,78.421,78.421,36837.0
2016-07-25 09:30:00,86.98,87.09,86.66,86.97,6574.0,78.1515,78.2503,77.864,78.1425,6574.0
2016-07-25 10:00:00,86.99,86.99,86.76,86.82,5000.0,78.1605,78.1605,77.9538,78.0077,5000.0
2016-07-25 10:30:00,86.94,87.05,86.85,86.92,5669.0,78.1155,78.2144,78.0347,78.0976,5669.0
2016-07-25 11:00:00,86.92,86.94,86.75,86.79,6194.0,78.0976,78.1155,77.9448,77.9808,6194.0
2016-07-25 11:30:00,86.75,86.82,86.71,86.71,4034.0,77.9448,78.0077,77.9089,77.9089,4034.0
2016-07-25 12:00:00,86.73,86.82,86.72,86.8,4319.0,77.9269,78.0077,77.9179,77.9898,4319.0
2016-07-25 12:30:00,86.78,86.88,86.72,86.87,3510.0,77.9718,78.0616,77.9179,78.0527,3510.0
2016-07-25 13:00:00,86.82,86.94,86.8,86.89,7144.0,78.0077,78.1155,77.9898,78.0706,7144.0
2016-07-25 13:30:00,86.9,86.9,86.81,86.88,4043.0,78.0796,78.0796,77.9987,78.0616,4043.0
2016-07-25 14:00:00,86.91,87.0,86.85,86.85,3066.0,78.0886,78.1695,78.0347,78.0347,3066.0
2016-07-25 14:30:00,86.86,86.89,86.78,86.89,6238.0,78.0437,78.0706,77.9718,78.0706,6238.0
2016-07-25 15:00:00,86.87,86.9,86.8,86.83,8558.0,78.0527,78.0796,77.9898,78.0167,8558.0
2016-07-25 15:30:00,86.83,86.88,86.77,86.84,51274.0,78.0167,78.0616,77.9628,78.0257,51274.0
2016-07-26 09:30:00,87.07,87.62,87.07,87.45,23536.0,78.2324,78.7265,78.2324,78.5738,23536.0
2016-07-26 10:00:00,87.45,87.62,87.41,87.62,10134.0,78.5738,78.7265,78.5378,78.7265,10134.0
2016-07-26 10:30:00,87.64,87.72,87.25,87.25,5100.0,78.7445,78.8164,78.3941,78.3941,5100.0
2016-07-26 11:00:00,87.21,87.42,87.18,87.39,3132.0,78.3581,78.5468,78.3312,78.5199,3132.0
2016-07-26 11:30:00,87.42,87.69,87.36,87.57,3294.0,78.5468,78.7894,78.4929,78.6816,3294.0
2016-07-26 12:00:00,87.62,87.76,87.56,87.72,3017.0,78.7265,78.8523,78.6726,78.8164,3017.0
2016-07-26 12:30:00,87.72,87.8,87.71,87.76,2520.0,78.8164,78.8883,78.8074,78.8523,2520.0
2016-07-26 13:00:00,87.74,87.78,87.57,87.57,4758.0,78.8343,78.8703,78.6816,78.6816,4758.0
2016-07-26 13:30:00,87.6,87.69,87.54,87.61,5200.0,78.7086,78.7894,78.6546,78.7175,5200.0
2016-07-26 14:00:00,87.68,87.74,87.58,87.66,5778.0,78.7804,78.8343,78.6906,78.7625,5778.0
2016-07-26 14:30:00,87.67,88.03,87.66,87.97,32485.0,78.7715,79.0949,78.7625,79.041,32485.0
2016-07-26 15:00:00,87.98,88.04,87.84,88.04,78940.0,79.05,79.1039,78.9242,79.1039,78940.0
2016-07-26 15:30:00,88.03,88.23,88.0,88.23,76239.0,79.0949,79.2746,79.068,79.2746,76239.0
2016-07-27 09:30:00,88.21,88.74,88.14,88.3,16972.0,79.2566,79.7328,79.1937,79.3375,16972.0
2016-07-27 10:00:00,88.34,88.38,88.21,88.21,18581.0,79.3734,79.4094,79.2566,79.2566,18581.0
2016-07-27 10:30:00,88.25,88.28,87.93,88.08,22941.0,79.2926,79.3195,79.0051,79.1398,22941.0
2016-07-27 11:00:00,88.09,88.58,88.05,88.46,34051.0,79.1488,79.5891,79.1129,79.4813,34051.0
2016-07-27 11:30:00,88.46,88.52,88.23,88.32,7438.0,79.4813,79.5352,79.2746,79.3555,7438.0
2016-07-27 12:00:00,88.35,88.6,88.3,88.52,28510.0,79.3824,79.6071,79.3375,79.5352,28510.0
2016-07-27 12:30:00,88.58,88.67,88.49,88.51,11316.0,79.5891,79.67,79.5082,79.5262,11316.0
2016-07-27 13:00:00,88.49,88.68,88.48,88.68,8192.0,79.5082,79.6789,79.4992,79.6789,8192.0
2016-07-27 13:30:00,88.68,88.77,88.55,88.72,5351.0,79.6789,79.7598,79.5621,79.7149,5351.0
2016-07-27 14:00:00,88.67,88.84,88.47,88.61,18628.0,79.67,79.8227,79.4903,79.616,18628.0
2016-07-27 14:30:00,88.61,88.74,88.52,88.62,30790.0,79.616,79.7328,79.5352,79.625,30790.0
2016-07-27 15:00:00,88.66,88.84,88.64,88.69,12878.0,79.661,79.8227,79.643,79.6879,12878.0
2016-07-27 15:30:00,88.68,88.74,88.53,88.72,37882.0,79.6789,79.7328,79.5442,79.7149,37882.0
2016-07-28 09:30:00,88.41,88.82,87.91,88.53,14626.0,79.4363,79.8047,78.9871,79.5442,14626.0
2016-07-28 10:00:00,88.58,88.77,88.52,88.71,23424.0,79.5891,79.7598,79.5352,79.7059,23424.0
2016-07-28 10:30:00,88.79,89.09,88.7,89.06,31008.0,79.7778,80.0473,79.6969,80.0204,31008.0
2016-07-28 11:00:00,89.05,89.06,88.92,88.95,23437.0,80.0114,80.0204,79.8946,79.9215,23437.0
2016-07-28 11:30:00,88.96,89.03,88.78,88.97,7591.0,79.9305,79.9934,79.7688,79.9395,7591.0
2016-07-28 12:00:00,88.97,89.02,88.81,88.81,6547.0,79.9395,79.9844,79.7957,79.7957,6547.0
2016-07-28 12:30:00,88.84,89.0,88.82,88.98,7010.0,79.8227,79.9665,79.8047,79.9485,7010.0
2016-07-28 13:00:00,88.98,89.03,88.96,89.01,7818.0,79.9485,79.9934,79.9305,79.9754,7818.0
2016-07-28 13:30:00,89.01,89.13,88.99,89.13,6014.0,79.9754,80.0833,79.9575,80.0833,6014.0
2016-07-28 14:00:00,89.13,89.13,89.02,89.12,12529.0,80.0833,80.0833,79.9844,80.0743,12529.0
2016-07-28 14:30:00,89.09,89.26,89.09,89.18,10813.0,80.0473,80.2001,80.0473,80.1282,10813.0
2016-07-28 15:00:00,89.15,89.19,89.06,89.09,11384.0,80.1012,80.1372,80.0204,80.0473,11384.0
2016-07-28 15:30:00,89.09,89.21,89.03,89.11,81138.0,80.0473,80.1551,79.9934,80.0653,81138.0
2016-07-29 09:30:00,88.99,89.27,88.91,89.14,25092.0,79.9575,80.2091,79.8856,80.0922,25092.0
2016-07-29 10:00:00,89.13,89.2,88.83,89.0,46078.0,80.0833,80.1462,79.8137,79.9665,46078.0
2016-07-29 10:30:00,88.94,89.1,88.94,89.03,31452.0,79.9125,80.0563,79.9125,79.9934,31452.0
2016-07-29 11:00:00,89.03,89.21,89.01,89.11,31594.0,79.9934,80.1551,79.9754,80.0653,31594.0
2016-07-29 11:30:00,89.07,89.35,89.0,89.31,8300.0,80.0294,80.2809,79.9665,80.245,8300.0
2016-07-29 12:00:00,89.32,89.48,89.28,89.42,13885.0,80.254,80.3977,80.218,80.3438,13885.0
2016-07-29 12:30:00,89.42,89.52,89.33,89.5,16820.0,80.3438,80.4337,80.263,80.4157,16820.0
2016-07-29 13:00:00,89.48,89.74,89.46,89.72,18388.0,80.3977,80.6313,80.3798,80.6134,18388.0
2016-07-29 13:30:00,89.78,89.91,89.71,89.91,12578.0,80.6673,80.7841,80.6044,80.7841,12578.0
2016-07-29 14:00:00,89.87,90.07,89.86,90.01,27494.0,80.7482,80.9279,80.7392,80.8739,27494.0
2016-07-29 14:30:00,90.05,90.07,89.99,90.06,15750.0,80.9099,80.9279,80.856,80.9189,15750.0
2016-07-29 15:00:00,90.03,90.05,89.89,89.93,39904.0,80.8919,80.9099,80.7661,80.8021,39904.0
2016-07-29 15:30:00,89.93,89.96,89.79,89.8,97643.0,80.8021,80.829,80.6763,80.6853,97643.0
2016-08-01 09:30:00,89.54,89.85,89.22,89.5,40041.0,80.4516,80.7302,80.1641,80.4157,40041.0
2016-08-01 10:00:00,89.5,89.95,89.35,89.82,14068.0,80.4157,80.82,80.2809,80.7032,14068.0
2016-08-01 10:30:00,89.81,90.15,89.67,90.15,20356.0,80.6942,80.9997,80.5685,80.9997,20356.0
2016-08-01 11:00:00,90.07,90.35,89.95,90.19,18079.0,80.9279,81.1794,80.82,81.0357,18079.0
2016-08-01 11:30:00,90.18,90.32,90.1,90.15,23936.0,81.0267,81.1525,80.9548,80.9997,23936.0
2016-08-01 12:00:00,90.18,90.2,89.81,89.87,33632.0,81.0267,81.0447,80.6942,80.7482,33632.0
2016-08-01 12:30:00,89.89,90.07,89.82,90.0,25925.0,80.7661,80.9279,80.7032,80.865,25925.0
2016-08-01 13:00:00,90.0,90.01,89.84,89.98,14004.0,80.865,80.8739,80.7212,80.847,14004.0
2016-08-01 13:30:00,89.92,90.01,89.86,90.01,23929.0,80.7931,80.8739,80.7392,80.8739,23929.0
2016-08-01 14:00:00,90.04,90.07,89.94,90.0,20028.0,80.9009,80.9279,80.811,80.865,20028.0
2016-08-01 14:30:00,89.98,90.02,89.92,90.0,19134.0,80.847,80.8829,80.7931,80.865,19134.0
2016-08-01 15:00:00,89.99,90.0,89.79,89.81,24097.0,80.856,80.865,80.6763,80.6942,24097.0
2016-08-01 15:30:00,89.8,90.02,89.78,90.0,131205.0,80.6853,80.8829,80.6673,80.865,131205.0
2016-08-02 09:30:00,89.9,90.28,89.74,89.89,26754.0,80.7751,81.1165,80.6313,80.7661,26754.0
2016-08-02 10:00:00,89.76,89.87,89.58,89.72,33819.0,80.6493,80.7482,80.4876,80.6134,33819.0
2016-08-02 10:30:00,89.75,89.75,89.34,89.41,49276.0,80.6403,80.6403,80.2719,80.3348,49276.0
2016-08-02 11:00:00,89.42,89.62,89.42,89.56,24575.0,80.3438,80.5235,80.3438,80.4696,24575.0
2016-08-02 11:30:00,89.57,89.67,89.53,89.53,46003.0,80.4786,80.5685,80.4427,80.4427,46003.0
2016-08-02 12:00:00,89.53,89.57,89.33,89.55,35604.0,80.4427,80.4786,80.263,80.4606,35604.0
2016-08-02 12:30:00,89.55,89.57,89.44,89.54,35142.0,80.4606,80.4786,80.3618,80.4516,35142.0
2016-08-02 13:00:00,89.53,89.69,89.48,89.69,33897.0,80.4427,80.5864,80.3977,80.5864,33897.0
2016-08-02 13:30:00,89.66,89.71,89.59,89.62,15137.0,80.5595,80.6044,80.4966,80.5235,15137.0
2016-08-02 14:00:00,89.6,89.74,89.59,89.68,13990.0,80.5056,80.6313,80.4966,80.5774,13990.0
2016-08-02 14:30:00,89.68,89.79,89.61,89.61,15077.0,80.5774,80.6763,80.5145,80.5145,15077.0
2016-08-02 15:00:00,89.61,89.72,89.6,89.61,28447.0,80.5145,80.6134,80.5056,80.5145,28447.0
2016-08-02 15:30:00,89.6,89.73,89.57,89.7,127227.0,80.5056,80.6224,80.4786,80.5954,127227.0
2016-08-03 09:30:00,89.65,89.82,89.37,89.55,19277.0,80.5505,80.7032,80.2989,80.4606,19277.0
2016-08-03 10:00:00,89.54,90.11,89.37,90.04,22453.0,80.4516,80.9638,80.2989,80.9009,22453.0
2016-08-03 10:30:00,90.02,90.17,89.91,89.96,9523.0,80.8829,81.0177,80.7841,80.829,9523.0
2016-08-03 11:00:00,89.83,90.11,89.81,90.06,13000.0,80.7122,80.9638,80.6942,80.9189,13000.0
2016-08-03 11:30:00,90.08,90.16,89.97,90.14,7177.0,80.9368,81.0087,80.838,80.9907,7177.0
2016-08-03 12:00:00,90.15,90.2,90.08,90.14,28726.0,80.9997,81.0447,80.9368,80.9907,28726.0
2016-08-03 12:30:00,90.12,90.27,90.11,90.23,8139.0,80.9728,81.1076,80.9638,81.0716,8139.0
2016-08-03 13:00:00,90.24,90.28,90.18,90.19,6678.0,81.0806,81.1165,81.0267,81.0357,6678.0
2016-08-03 13:30:00,90.22,90.22,90.0,90.1,15187.0,81.0626,81.0626,80.865,80.9548,15187.0
2016-08-03 14:00:00,90.11,90.15,89.98,90.02,26497.0,80.9638,80.9997,80.847,80.8829,26497.0
2016-08-03 14:30:00,90.03,90.03,89.71,89.75,40732.0,80.8919,80.8919,80.6044,80.6403,40732.0
2016-08-03 15:00:00,89.72,89.93,89.64,89.93,18318.0,80.6134,80.8021,80.5415,80.8021,18318.0
2016-08-03 15:30:00,89.93,90.02,89.71,90.02,77151.0,80.8021,80.8829,80.6044,80.8829,77151.0
2016-08-04 09:30:00,89.93,90.58,89.84,90.19,20884.0,80.8021,81.3861,80.7212,81.0357,20884.0
2016-08-04 10:00:00,90.1,90.41,90.02,90.39,17001.0,80.9548,81.2333,80.8829,81.2154,17001.0
2016-08-04 10:30:00,90.37,90.43,90.25,90.4,7631.0,81.1974,81.2513,81.0896,81.2244,7631.0
2016-08-04 11:00:00,90.39,90.39,90.18,90.35,11000.0,81.2154,81.2154,81.0267,81.1794,11000.0
2016-08-04 11:30:00,90.33,90.59,90.3,90.53,14346.0,81.1615,81.3951,81.1345,81.3412,14346.0
2016-08-04 12:00:00,90.51,90.52,90.35,90.37,10775.0,81.3232,81.3322,81.1794,81.1974,10775.0
2016-08-04 12:30:00,90.31,90.36,90.19,90.28,11968.0,81.1435,81.1884,81.0357,81.1165,11968.0
2016-08-04 13:00:00,90.27,90.32,90.14,90.21,8331.0,81.1076,81.1525,80.9907,81.0536,8331.0
2016-08-04 13:30:00,90.24,90.25,90.14,90.23,14600.0,81.0806,81.0896,80.9907,81.0716,14600.0
2016-08-04 14:00:00,90.24,90.29,90.1,90.16,25206.0,81.0806,81.1255,80.9548,81.0087,25206.0
2016-08-04 14:30:00,90.19,90.3,90.15,90.26,84705.0,81.0357,81.1345,80.9997,81.0986,84705.0
2016-08-04 15:00:00,90.26,90.31,90.23,90.26,25885.0,81.0986,81.1435,81.0716,81.0986,25885.0
2016-08-04 15:30:00,90.26,90.35,90.23,90.31,51185.0,81.0986,81.1794,81.0716,81.1435,51185.0
2016-08-05 09:30:00,90.49,90.59,90.32,90.55,64845.0,81.3052,81.3951,81.1525,81.3591,64845.0
2016-08-05 10:00:00,90.61,90.69,90.55,90.58,6599.0,81.413,81.4849,81.3591,81.3861,6599.0
2016-08-05 10:30:00,90.6,90.79,90.45,90.79,7580.0,81.4041,81.5748,81.2693,81.5748,7580.0
2016-08-05 11:00:00,90.79,90.98,90.66,90.98,35930.0,81.5748,81.7455,81.458,81.7455,35930.0
2016-08-05 11:30:00,90.97,91.12,90.94,90.98,25257.0,81.7365,81.8713,81.7095,81.7455,25257.0
2016-08-05 12:00:00,90.97,91.17,90.93,91.07,5862.0,81.7365,81.9162,81.7006,81.8264,5862.0
2016-08-05 12:30:00,91.09,91.11,90.98,91.06,4817.0,81.8443,81.8623,81.7455,81.8174,4817.0
2016-08-05 13:00:00,91.02,91.08,90.92,91.03,5353.0,81.7814,81.8353,81.6916,81.7904,5353.0
2016-08-05 13:30:00,91.04,91.07,90.97,90.99,37247.0,81.7994,81.8264,81.7365,81.7545,37247.0
2016-08-05 14:00:00,90.98,91.0,90.95,90.95,22097.0,81.7455,81.7635,81.7185,81.7185,22097.0
2016-08-05 14:30:00,90.99,91.02,90.94,91.0,16799.0,81.7545,81.7814,81.7095,81.7635,16799.0
2016-08-05 15:00:00,91.0,91.23,90.99,91.23,19850.0,81.7635,81.9701,81.7545,81.9701,19850.0
2016-08-05 15:30:00,91.23,91.23,91.05,91.07,27390.0,81.9701,81.9701,81.8084,81.8264,27390.0
2016-08-08 09:30:00,91.05,91.38,90.96,91.21,17701.0,81.8084,82.1049,81.7275,81.9521,17701.0
2016-08-08 10:00:00,91.21,91.48,91.21,91.33,17405.0,81.9521,82.1947,81.9521,82.06,17405.0
2016-08-08 10:30:00,91.31,91.47,91.29,91.43,12079.0,82.042,82.1858,82.024,82.1498,12079.0
2016-08-08 11:00:00,91.42,91.51,91.36,91.4,7994.0,82.1408,82.2217,82.0869,82.1229,7994.0
2016-08-08 11:30:00,91.42,91.42,91.32,91.38,11571.0,82.1408,82.1408,82.051,82.1049,11571.0
2016-08-08 12:00:00,91.35,91.39,91.31,91.39,12907.0,82.0779,82.1139,82.042,82.1139,12907.0
2016-08-08 12:30:00,91.38,91.4,91.33,91.4,8644.0,82.1049,82.1229,82.06,82.1229,8644.0
2016-08-08 13:00:00,91.35,91.4,91.32,91.4,3536.0,82.0779,82.1229,82.051,82.1229,3536.0
2016-08-08 13:30:00,91.4,91.4,91.31,91.39,7281.0,82.1229,82.1229,82.042,82.1139,7281.0
2016-08-08 14:00:00,91.38,91.45,91.29,91.37,8488.0,82.1049,82.1678,82.024,82.0959,8488.0
2016-08-08 14:30:00,91.34,91.37,91.3,91.32,8011.0,82.0689,82.0959,82.033,82.051,8011.0
2016-08-08 15:00:00,91.3,91.38,91.3,91.37,17381.0,82.033,82.1049,82.033,82.0959,17381.0
2016-08-08 15:30:00,91.37,91.56,91.36,91.55,38300.0,82.0959,82.2666,82.0869,82.2576,38300.0
2016-08-09 09:30:00,91.57,91.82,91.54,91.68,9956.0,82.2756,82.5002,82.2486,82.3744,9956.0
2016-08-09 10:00:00,91.68,91.7,91.41,91.7,9750.0,82.3744,82.3924,82.1318,82.3924,9750.0
2016-08-09 10:30:00,91.64,91.69,91.55,91.64,4615.0,82.3385,82.3834,82.2576,82.3385,4615.0
2016-08-09 11:00:00,91.62,91.77,91.62,91.63,8682.0,82.3205,82.4553,82.3205,82.3295,8682.0
2016-08-09 11:30:00,91.66,91.71,91.62,91.7,3889.0,82.3565,82.4014,82.3205,82.3924,3889.0
2016-08-09 12:00:00,91.69,91.72,91.59,91.59,4020.0,82.3834,82.4104,82.2936,82.2936,4020.0
2016-08-09 12:30:00,91.57,91.57,91.45,91.45,4272.0,82.2756,82.2756,82.1678,82.1678,4272.0
2016-08-09 13:00:00,91.48,91.52,91.41,91.42,7452.0,82.1947,82.2307,82.1318,82.1408,7452.0
2016-08-09 13:30:00,91.4,91.45,91.24,91.27,14941.0,82.1229,82.1678,81.9791,82.0061,14941.0
2016-08-09 14:00:00,91.28,91.31,91.17,91.27,17390.0,82.015,82.042,81.9162,82.0061,17390.0
2016-08-09 14:30:00,91.28,91.34,91.21,91.34,6721.0,82.015,82.0689,81.9521,82.0689,6721.0
2016-08-09 15:00:00,91.33,91.56,91.33,91.54,12786.0,82.06,82.2666,82.06,82.2486,12786.0
2016-08-09 15:30:00,91.59,91.89,91.57,91.89,98371.0,82.2936,82.5631,82.2756,82.5631,98371.0
2016-08-10 09:30:00,91.91,92.1,91.78,91.78,11121.0,82.5811,82.7518,82.4643,82.4643,11121.0
2016-08-10 10:00:00,91.84,92.04,91.79,91.85,4135.0,82.5182,82.6979,82.4733,82.5272,4135.0
2016-08-10 10:30:00,91.85,91.99,91.81,91.83,4895.0,82.5272,82.653,82.4912,82.5092,4895.0
2016-08-10 11:00:00,91.83,91.91,91.51,91.59,6398.0,82.5092,82.5811,82.2217,82.2936,6398.0
2016-08-10 11:30:00,91.53,91.72,91.5,91.55,21471.0,82.2397,82.4104,82.2127,82.2576,21471.0
2016-08-10 12:00:00,91.57,91.77,91.53,91.72,10110.0,82.2756,82.4553,82.2397,82.4104,10110.0
2016-08-10 12:30:00,91.77,91.92,91.7,91.87,6262.0,82.4553,82.5901,82.3924,82.5452,6262.0
2016-08-10 13:00:00,91.9,91.9,91.79,91.85,6908.0,82.5721,82.5721,82.4733,82.5272,6908.0
2016-08-10 13:30:00,91.83,91.96,91.78,91.88,8363.0,82.5092,82.626,82.4643,82.5541,8363.0
2016-08-10 14:00:00,91.94,92.02,91.89,91.97,8515.0,82.608,82.6799,82.5631,82.635,8515.0
2016-08-10 14:30:00,91.95,92.06,91.91,92.02,14885.0,82.617,82.7159,82.5811,82.6799,14885.0
2016-08-10 15:00:00,92.03,92.19,92.0,92.11,11577.0,82.6889,82.8327,82.662,82.7608,11577.0
2016-08-10 15:30:00,92.08,92.09,91.93,92.07,43458.0,82.7338,82.7428,82.5991,82.7249,43458.0
2016-08-11 09:30:00,92.54,92.96,92.29,92.38,10428.0,83.1471,83.5245,82.9225,83.0034,10428.0
2016-08-11 10:00:00,92.41,92.56,92.35,92.42,13258.0,83.0303,83.1651,82.9764,83.0393,13258.0
2016-08-11 10:30:00,92.39,92.62,92.36,92.52,5952.0,83.0124,83.219,82.9854,83.1292,5952.0
2016-08-11 11:00:00,92.58,92.62,92.39,92.56,15618.0,83.1831,83.219,83.0124,83.1651,15618.0
2016-08-11 11:30:00,92.53,92.63,92.41,92.42,6536.0,83.1382,83.228,83.0303,83.0393,6536.0
2016-08-11 12:00:00,92.4,92.46,92.29,92.3,4400.0,83.0214,83.0753,82.9225,82.9315,4400.0
2016-08-11 12:30:00,92.3,92.4,92.29,92.35,3100.0,82.9315,83.0214,82.9225,82.9764,3100.0
2016-08-11 13:00:00,92.36,92.47,92.36,92.44,4540.0,82.9854,83.0843,82.9854,83.0573,4540.0
2016-08-11 13:30:00,92.47,92.64,92.47,92.57,3900.0,83.0843,83.237,83.0843,83.1741,3900.0
2016-08-11 14:00:00,92.57,92.6,92.51,92.58,6497.0,83.1741,83.2011,83.1202,83.1831,6497.0
2016-08-11 14:30:00,92.61,92.63,92.51,92.53,7902.0,83.21,83.228,83.1202,83.1382,7902.0
2016-08-11 15:00:00,92.53,92.67,92.48,92.6,14928.0,83.1382,83.264,83.0932,83.2011,14928.0
2016-08-11 15:30:00,92.59,92.71,92.56,92.67,47558.0,83.1921,83.2999,83.1651,83.264,47558.0
2016-08-12 09:30:00,92.7,92.7,92.09,92.34,10195.0,83.2909,83.2909,82.7428,82.9674,10195.0
2016-08-12 10:00:00,92.36,92.36,92.08,92.16,6901.0,82.9854,82.9854,82.7338,82.8057,6901.0
2016-08-12 10:30:00,92.15,92.3,92.12,92.17,8309.0,82.7967,82.9315,82.7698,82.8147,8309.0
2016-08-12 11:00:00,92.17,92.38,92.17,92.38,4323.0,82.8147,83.0034,82.8147,83.0034,4323.0
2016-08-12 11:30:00,92.36,92.38,92.11,92.13,6067.0,82.9854,83.0034,82.7608,82.7788,6067.0
2016-08-12 12:00:00,92.2,92.2,92.05,92.09,2290.0,82.8417,82.8417,82.7069,82.7428,2290.0
2016-08-12 12:30:00,92.15,92.18,92.09,92.09,2260.0,82.7967,82.8237,82.7428,82.7428,2260.0
2016-08-12 13:00:00,92.07,92.07,91.96,91.98,3310.0,82.7249,82.7249,82.626,82.644,3310.0
2016-08-12 13:30:00,92.02,92.07,91.97,92.0,6155.0,82.6799,82.7249,82.635,82.662,6155.0
2016-08-12 14:00:00,91.96,92.12,91.96,92.05,2892.0,82.626,82.7698,82.626,82.7069,2892.0
2016-08-12 14:30:00,92.03,92.12,92.01,92.08,5162.0,82.6889,82.7698,82.6709,82.7338,5162.0
2016-08-12 15:00:00,92.08,92.22,92.07,92.2,6346.0,82.7338,82.8596,82.7249,82.8417,6346.0
2016-08-12 15:30:00,92.23,92.33,92.21,92.29,25216.0,82.8686,82.9585,82.8506,82.9225,25216.0
2016-08-15 09:30:00,92.56,92.72,92.3,92.49,26937.0,83.1651,83.3089,82.9315,83.1022,26937.0
2016-08-15 10:00:00,92.61,92.67,92.51,92.51,32528.0,83.21,83.264,83.1202,83.1202,32528.0
2016-08-15 10:30:00,92.6,92.64,92.56,92.6,11186.0,83.2011,83.237,83.1651,83.2011,11186.0
2016-08-15 11:00:00,92.61,92.65,92.56,92.6,28485.0,83.21,83.246,83.1651,83.2011,28485.0
2016-08-15 11:30:00,92.59,92.63,92.56,92.58,72849.0,83.1921,83.228,83.1651,83.1831,72849.0
2016-08-15 12:00:00,92.58,92.95,92.57,92.81,54687.0,83.1831,83.5155,83.1741,83.3897,54687.0
2016-08-15 12:30:00,92.81,92.9,92.77,92.84,8845.0,83.3897,83.4706,83.3538,83.4167,8845.0
2016-08-15 13:00:00,92.86,92.88,92.75,92.75,5105.0,83.4347,83.4526,83.3358,83.3358,5105.0
2016-08-15 13:30:00,92.81,92.88,92.81,92.81,4100.0,83.3897,83.4526,83.3897,83.3897,4100.0
2016-08-15 14:00:00,92.81,92.85,92.72,92.83,6472.0,83.3897,83.4257,83.3089,83.4077,6472.0
2016-08-15 14:30:00,92.83,92.93,92.81,92.85,16086.0,83.4077,83.4976,83.3897,83.4257,16086.0
2016-08-15 15:00:00,92.87,92.96,92.82,92.95,11202.0,83.4437,83.5245,83.3987,83.5155,11202.0
2016-08-15 15:30:00,92.95,92.97,92.85,92.92,26619.0,83.5155,83.5335,83.4257,83.4886,26619.0
2016-08-16 09:30:00,92.82,92.82,92.21,92.55,14656.0,83.3987,83.3987,82.8506,83.1561,14656.0
2016-08-16 10:00:00,92.55,92.59,92.22,92.33,43052.0,83.1561,83.1921,82.8596,82.9585,43052.0
2016-08-16 10:30:00,92.36,92.45,92.29,92.33,14015.0,82.9854,83.0663,82.9225,82.9585,14015.0
2016-08-16 11:00:00,92.36,92.44,92.24,92.36,17842.0,82.9854,83.0573,82.8776,82.9854,17842.0
2016-08-16 11:30:00,92.36,92.43,92.35,92.43,9239.0,82.9854,83.0483,82.9764,83.0483,9239.0
2016-08-16 12:00:00,92.4,92.45,92.35,92.36,15067.0,83.0214,83.0663,82.9764,82.9854,15067.0
2016-08-16 12:30:00,92.35,92.47,92.35,92.47,5548.0,82.9764,83.0843,82.9764,83.0843,5548.0
2016-08-16 13:00:00,92.44,92.51,92.41,92.49,25059.0,83.0573,83.1202,83.0303,83.1022,25059.0
2016-08-16 13:30:00,92.46,92.6,92.45,92.59,7900.0,83.0753,83.2011,83.0663,83.1921,7900.0
2016-08-16 14:00:00,92.58,92.6,92.44,92.47,35915.0,83.1831,83.2011,83.0573,83.0843,35915.0
2016-08-16 14:30:00,92.49,92.67,92.46,92.59,9500.0,83.1022,83.264,83.0753,83.1921,9500.0
2016-08-16 15:00:00,92.59,92.61,92.55,92.59,10558.0,83.1921,83.21,83.1561,83.1921,10558.0
2016-08-16 15:30:00,92.59,92.59,92.32,92.43,112852.0,83.1921,83.1921,82.9495,83.0483,112852.0
2016-08-17 09:30:00,92.45,92.48,92.27,92.37,5893.0,83.0663,83.0932,82.9046,82.9944,5893.0
2016-08-17 10:00:00,92.37,92.51,92.35,92.51,3794.0,82.9944,83.1202,82.9764,83.1202,3794.0
2016-08-17 10:30:00,92.54,92.59,92.3,92.43,5186.0,83.1471,83.1921,82.9315,83.0483,5186.0
2016-08-17 11:00:00,92.39,92.44,92.22,92.22,4061.0,83.0124,83.0573,82.8596,82.8596,4061.0
2016-08-17 11:30:00,92.23,92.39,92.1,92.3,9942.0,82.8686,83.0124,82.7518,82.9315,9942.0
2016-08-17 12:00:00,92.34,92.48,92.33,92.47,2870.0,82.9674,83.0932,82.9585,83.0843,2870.0
2016-08-17 12:30:00,92.54,92.73,92.46,92.7,3929.0,83.1471,83.3179,83.0753,83.2909,3929.0
2016-08-17 13:00:00,92.7,92.73,92.63,92.69,16269.0,83.2909,83.3179,83.228,83.2819,16269.0
2016-08-17 13:30:00,92.68,92.77,92.67,92.68,4884.0,83.2729,83.3538,83.264,83.2729,4884.0
2016-08-17 14:00:00,92.62,92.91,92.49,92.83,7565.0,83.219,83.4796,83.1022,83.4077,7565.0
2016-08-17 14:30:00,92.78,92.85,92.74,92.77,4075.0,83.3628,83.4257,83.3268,83.3538,4075.0
2016-08-17 15:00:00,92.76,92.78,92.67,92.76,6014.0,83.3448,83.3628,83.264,83.3448,6014.0
2016-08-17 15:30:00,92.74,92.92,92.73,92.88,33312.0,83.3268,83.4886,83.3179,83.4526,33312.0
2016-08-18 09:30:00,92.88,92.96,92.67,92.82,8309.0,83.4526,83.5245,83.264,83.3987,8309.0
2016-08-18 10:00:00,92.82,92.88,92.77,92.8,6940.0,83.3987,83.4526,83.3538,83.3808,6940.0
2016-08-18 10:30:00,92.87,92.94,92.8,92.94,8029.0,83.4437,83.5065,83.3808,83.5065,8029.0
2016-08-18 11:00:00,92.87,92.93,92.84,92.93,7797.0,83.4437,83.4976,83.4167,83.4976,7797.0
2016-08-18 11:30:00,92.91,92.93,92.85,92.86,4312.0,83.4796,83.4976,83.4257,83.4347,4312.0
2016-08-18 12:00:00,92.83,92.88,92.71,92.8,8100.0,83.4077,83.4526,83.2999,83.3808,8100.0
2016-08-18 12:30:00,92.84,92.94,92.83,92.91,4717.0,83.4167,83.5065,83.4077,83.4796,4717.0
2016-08-18 13:00:00,92.93,92.95,92.84,92.88,6286.0,83.4976,83.5155,83.4167,83.4526,6286.0
2016-08-18 13:30:00,92.9,92.95,92.86,92.89,9026.0,83.4706,83.5155,83.4347,83.4616,9026.0
2016-08-18 14:00:00,92.93,92.93,92.86,92.91,3421.0,83.4976,83.4976,83.4347,83.4796,3421.0
2016-08-18 14:30:00,92.9,92.94,92.88,92.89,5034.0,83.4706,83.5065,83.4526,83.4616,5034.0
2016-08-18 15:00:00,92.89,92.92,92.87,92.87,9869.0,83.4616,83.4886,83.4437,83.4437,9869.0
2016-08-18 15:30:00,92.9,92.9,92.78,92.87,42504.0,83.4706,83.4706,83.3628,83.4437,42504.0
2016-08-19 09:30:00,92.84,92.84,92.4,92.64,8467.0,83.4167,83.4167,83.0214,83.237,8467.0
2016-08-19 10:00:00,92.71,92.96,92.71,92.92,6711.0,83.2999,83.5245,83.2999,83.4886,6711.0
2016-08-19 10:30:00,92.93,93.02,92.9,92.92,5971.0,83.4976,83.5784,83.4706,83.4886,5971.0
2016-08-19 11:00:00,92.92,93.34,92.92,93.33,8581.0,83.4886,83.8659,83.4886,83.857,8581.0
2016-08-19 11:30:00,93.38,93.39,93.27,93.39,4396.0,83.9019,83.9109,83.8031,83.9109,4396.0
2016-08-19 12:00:00,93.42,93.47,93.35,93.43,5741.0,83.9378,83.9828,83.8749,83.9468,5741.0
2016-08-19 12:30:00,93.44,93.46,93.34,93.36,5125.0,83.9558,83.9738,83.8659,83.8839,5125.0
2016-08-19 13:00:00,93.36,93.46,93.36,93.43,4199.0,83.8839,83.9738,83.8839,83.9468,4199.0
2016-08-19 13:30:00,93.44,93.56,93.39,93.52,4783.0,83.9558,84.0636,83.9109,84.0277,4783.0
2016-08-19 14:00:00,93.53,93.61,93.53,93.56,6612.0,84.0367,84.1085,84.0367,84.0636,6612.0
2016-08-19 14:30:00,93.61,93.78,93.61,93.77,5846.0,84.1085,84.2613,84.1085,84.2523,5846.0
2016-08-19 15:00:00,93.76,93.85,93.72,93.84,9269.0,84.2433,84.3242,84.2074,84.3152,9269.0
2016-08-19 15:30:00,93.83,93.87,93.67,93.85,52576.0,84.3062,84.3422,84.1625,84.3242,52576.0
2016-08-22 09:30:00,93.49,93.61,92.86,93.54,7242.0,84.0007,84.1085,83.4347,84.0456,7242.0
2016-08-22 10:00:00,93.56,93.73,93.47,93.65,6712.0,84.0636,84.2164,83.9828,84.1445,6712.0
2016-08-22 10:30:00,93.65,93.82,93.65,93.78,5092.0,84.1445,84.2972,84.1445,84.2613,5092.0
2016-08-22 11:00:00,93.79,93.81,93.47,93.49,3256.0,84.2703,84.2882,83.9828,84.0007,3256.0
2016-08-22 11:30:00,93.46,93.66,93.46,93.66,2000.0,83.9738,84.1535,83.9738,84.1535,2000.0
2016-08-22 12:00:00,93.58,93.74,93.56,93.69,5600.0,84.0816,84.2253,84.0636,84.1804,5600.0
2016-08-22 12:30:00,93.7,93.7,93.61,93.67,5800.0,84.1894,84.1894,84.1085,84.1625,5800.0
2016-08-22 13:00:00,93.67,93.68,93.46,93.48,7138.0,84.1625,84.1714,83.9738,83.9917,7138.0
2016-08-22 13:30:00,93.54,93.68,93.54,93.68,6207.0,84.0456,84.1714,84.0456,84.1714,6207.0
2016-08-22 14:00:00,93.66,93.72,93.58,93.58,5422.0,84.1535,84.2074,84.0816,84.0816,5422.0
2016-08-22 14:30:00,93.56,93.64,93.55,93.58,6719.0,84.0636,84.1355,84.0546,84.0816,6719.0
2016-08-22 15:00:00,93.6,93.65,93.56,93.58,18675.0,84.0996,84.1445,84.0636,84.0816,18675.0
2016-08-22 15:30:00,93.58,93.61,93.55,93.6,36306.0,84.0816,84.1085,84.0546,84.0996,36306.0
2016-08-23 09:30:00,94.0,94.44,93.5,94.06,7700.0,84.459,84.8543,84.0097,84.5129,7700.0
2016-08-23 10:00:00,94.07,94.24,93.98,94.07,9447.0,84.5219,84.6746,84.441,84.5219,9447.0
2016-08-23 10:30:00,94.09,94.21,94.08,94.13,8546.0,84.5398,84.6476,84.5308,84.5758,8546.0
2016-08-23 11:00:00,94.1,94.15,94.01,94.13,5703.0,84.5488,84.5937,84.4679,84.5758,5703.0
2016-08-23 11:30:00,94.13,94.24,94.1,94.15,10226.0,84.5758,84.6746,84.5488,84.5937,10226.0
2016-08-23 12:00:00,94.15,94.19,94.09,94.12,3825.0,84.5937,84.6297,84.5398,84.5668,3825.0
2016-08-23 12:30:00,94.09,94.14,94.06,94.1,4922.0,84.5398,84.5847,84.5129,84.5488,4922.0
2016-08-23 13:00:00,94.09,94.17,94.09,94.14,6308.0,84.5398,84.6117,84.5398,84.5847,6308.0
2016-08-23 13:30:00,94.14,94.24,94.12,94.16,5508.0,84.5847,84.6746,84.5668,84.6027,5508.0
2016-08-23 14:00:00,94.15,94.2,94.1,94.2,7063.0,84.5937,84.6387,84.5488,84.6387,7063.0
2016-08-23 14:30:00,94.18,94.18,94.12,94.16,7775.0,84.6207,84.6207,84.5668,84.6027,7775.0
2016-08-23 15:00:00,94.16,94.21,94.14,94.16,9178.0,84.6027,84.6476,84.5847,84.6027,9178.0
2016-08-23 15:30:00,94.16,94.23,94.11,94.14,29735.0,84.6027,84.6656,84.5578,84.5847,29735.0
2016-08-24 09:30:00,93.94,93.94,93.54,93.64,12337.0,84.405,84.405,84.0456,84.1355,12337.0
2016-08-24 10:00:00,93.63,93.7,93.57,93.66,12400.0,84.1265,84.1894,84.0726,84.1535,12400.0
2016-08-24 10:30:00,93.65,93.79,93.61,93.75,10400.0,84.1445,84.2703,84.1085,84.2343,10400.0
2016-08-24 11:00:00,93.74,93.75,93.65,93.71,7267.0,84.2253,84.2343,84.1445,84.1984,7267.0
2016-08-24 11:30:00,93.73,93.75,93.67,93.75,5334.0,84.2164,84.2343,84.1625,84.2343,5334.0
2016-08-24 12:00:00,93.73,93.75,93.66,93.7,9263.0,84.2164,84.2343,84.1535,84.1894,9263.0
2016-08-24 12:30:00,93.68,93.74,93.68,93.69,6226.0,84.1714,84.2253,84.1714,84.1804,6226.0
2016-08-24 13:00:00,93.71,93.75,93.68,93.7,10970.0,84.1984,84.2343,84.1714,84.1894,10970.0
2016-08-24 13:30:00,93.68,93.68,93.61,93.61,7863.0,84.1714,84.1714,84.1085,84.1085,7863.0
2016-08-24 14:00:00,93.63,93.66,93.56,93.64,10523.0,84.1265,84.1535,84.0636,84.1355,10523.0
2016-08-24 14:30:00,93.63,93.66,93.55,93.66,9363.0,84.1265,84.1535,84.0546,84.1535,9363.0
2016-08-24 15:00:00,93.6,93.64,93.45,93.49,16518.0,84.0996,84.1355,83.9648,84.0007,16518.0
2016-08-24 15:30:00,93.5,93.53,93.29,93.44,33891.0,84.0097,84.0367,83.821,83.9558,33891.0
2016-08-25 09:30:00,93.5,93.58,93.29,93.58,31239.0,84.0097,84.0816,83.821,84.0816,31239.0
2016-08-25 10:00:00,93.53,93.57,93.43,93.48,49399.0,84.0367,84.0726,83.9468,83.9917,49399.0
2016-08-25 10:30:00,93.5,93.55,93.46,93.53,34394.0,84.0097,84.0546,83.9738,84.0367,34394.0
2016-08-25 11:00:00,93.55,93.64,93.46,93.52,30630.0,84.0546,84.1355,83.9738,84.0277,30630.0
2016-08-25 11:30:00,93.54,93.55,93.39,93.51,27300.0,84.0456,84.0546,83.9109,84.0187,27300.0
2016-08-25 12:00:00,93.53,93.53,93.46,93.53,15081.0,84.0367,84.0367,83.9738,84.0367,15081.0
2016-08-25 12:30:00,93.53,93.6,93.53,93.58,9644.0,84.0367,84.0996,84.0367,84.0816,9644.0
2016-08-25 13:00:00,93.57,93.6,93.54,93.59,3815.0,84.0726,84.0996,84.0456,84.0906,3815.0
2016-08-25 13:30:00,93.6,93.62,93.53,93.55,51996.0,84.0996,84.1175,84.0367,84.0546,51996.0
2016-08-25 14:00:00,93.56,93.72,93.56,93.68,28905.0,84.0636,84.2074,84.0636,84.1714,28905.0
2016-08-25 14:30:00,93.73,93.75,93.58,93.61,15687.0,84.2164,84.2343,84.0816,84.1085,15687.0
2016-08-25 15:00:00,93.63,93.81,93.58,93.79,10797.0,84.1265,84.2882,84.0816,84.2703,10797.0
2016-08-25 15:30:00,93.78,94.0,93.75,94.0,86644.0,84.2613,84.459,84.2343,84.459,86644.0
2016-08-26 09:30:00,93.96,94.31,93.57,94.19,6863.0,84.423,84.7375,84.0726,84.6297,6863.0
2016-08-26 10:00:00,94.0,94.59,94.0,94.59,4280.0,84.459,84.9891,84.459,84.9891,4280.0
2016-08-26 10:30:00,94.61,94.61,94.2,94.3,8608.0,85.007,85.007,84.6387,84.7285,8608.0
2016-08-26 11:00:00,94.3,94.46,94.28,94.41,18843.0,84.7285,84.8723,84.7105,84.8273,18843.0
2016-08-26 11:30:00,94.41,94.46,93.99,94.06,11016.0,84.8273,84.8723,84.45,84.5129,11016.0
2016-08-26 12:00:00,93.97,94.11,93.83,93.87,17457.0,84.432,84.5578,84.3062,84.3422,17457.0
2016-08-26 12:30:00,93.97,94.13,93.96,94.1,4900.0,84.432,84.5758,84.423,84.5488,4900.0
2016-08-26 13:00:00,94.08,94.2,93.81,93.99,9611.0,84.5308,84.6387,84.2882,84.45,9611.0
2016-08-26 13:30:00,94.01,94.02,93.91,93.99,20304.0,84.4679,84.4769,84.3781,84.45,20304.0
2016-08-26 14:00:00,93.96,94.05,93.9,93.97,67135.0,84.423,84.5039,84.3691,84.432,67135.0
2016-08-26 14:30:00,93.98,94.06,93.86,93.99,29007.0,84.441,84.5129,84.3332,84.45,29007.0
2016-08-26 15:00:00,93.98,94.15,93.92,94.08,20511.0,84.441,84.5937,84.3871,84.5308,20511.0
2016-08-26 15:30:00,94.08,94.27,94.08,94.25,26118.0,84.5308,84.7016,84.5308,84.6836,26118.0
2016-08-29 09:30:00,94.4,94.66,94.18,94.49,4616.0,84.8184,85.052,84.6207,84.8992,4616.0
2016-08-29 10:00:00,94.5,94.69,94.46,94.56,6398.0,84.9082,85.0789,84.8723,84.9621,6398.0
2016-08-29 10:30:00,94.58,94.79,94.57,94.79,8199.0,84.9801,85.1688,84.9711,85.1688,8199.0
2016-08-29 11:00:00,94.84,94.99,94.79,94.95,15331.0,85.2137,85.3485,85.1688,85.3125,15331.0
2016-08-29 11:30:00,94.92,95.33,94.87,95.3,12819.0,85.2856,85.654,85.2407,85.627,12819.0
2016-08-29 12:00:00,95.23,95.33,94.99,94.99,5295.0,85.5641,85.654,85.3485,85.3485,5295.0
2016-08-29 12:30:00,95.0,95.08,94.94,95.02,2800.0,85.3575,85.4293,85.3035,85.3754,2800.0
2016-08-29 13:00:00,95.01,95.12,95.01,95.09,4023.0,85.3664,85.4653,85.3664,85.4383,4023.0
2016-08-29 13:30:00,95.12,95.15,95.07,95.08,4000.0,85.4653,85.4922,85.4204,85.4293,4000.0
2016-08-29 14:00:00,95.08,95.14,94.99,94.99,5438.0,85.4293,85.4832,85.3485,85.3485,5438.0
2016-08-29 14:30:00,94.96,94.99,94.89,94.99,5721.0,85.3215,85.3485,85.2586,85.3485,5721.0
2016-08-29 15:00:00,94.98,95.02,94.93,94.97,11883.0,85.3395,85.3754,85.2946,85.3305,11883.0
2016-08-29 15:30:00,94.96,95.06,94.89,95.05,33416.0,85.3215,85.4114,85.2586,85.4024,33416.0
2016-08-30 09:30:00,95.07,95.21,94.9,95.11,10993.0,85.4204,85.5461,85.2676,85.4563,10993.0
2016-08-30 10:00:00,95.11,95.16,94.93,95.03,5055.0,85.4563,85.5012,85.2946,85.3844,5055.0
2016-08-30 10:30:00,95.07,95.07,94.9,94.95,9909.0,85.4204,85.4204,85.2676,85.3125,9909.0
2016-08-30 11:00:00,94.94,95.03,94.89,94.96,5867.0,85.3035,85.3844,85.2586,85.3215,5867.0
2016-08-30 11:30:00,94.93,95.04,94.87,95.0,8136.0,85.2946,85.3934,85.2407,85.3575,8136.0
2016-08-30 12:00:00,95.0,95.04,94.95,94.98,12150.0,85.3575,85.3934,85.3125,85.3395,12150.0
2016-08-30 12:30:00,94.98,95.0,94.92,94.92,15938.0,85.3395,85.3575,85.2856,85.2856,15938.0
2016-08-30 13:00:00,94.9,94.95,94.88,94.94,4036.0,85.2676,85.3125,85.2496,85.3035,4036.0
2016-08-30 13:30:00,94.95,94.96,94.77,94.79,17856.0,85.3125,85.3215,85.1508,85.1688,17856.0
2016-08-30 14:00:00,94.77,94.81,94.66,94.68,22354.0,85.1508,85.1867,85.052,85.0699,22354.0
2016-08-30 14:30:00,94.7,94.73,94.62,94.65,5008.0,85.0879,85.1149,85.016,85.043,5008.0
2016-08-30 15:00:00,94.65,94.75,94.63,94.7,28053.0,85.043,85.1328,85.025,85.0879,28053.0
2016-08-30 15:30:00,94.75,94.82,94.7,94.82,32335.0,85.1328,85.1957,85.0879,85.1957,32335.0
2016-08-31 09:30:00,94.68,95.05,94.0,94.5,17086.0,85.0699,85.4024,84.459,84.9082,17086.0
2016-08-31 10:00:00,94.5,94.54,94.29,94.29,7799.0,84.9082,84.9441,84.7195,84.7195,7799.0
2016-08-31 10:30:00,94.22,94.32,93.96,93.98,5795.0,84.6566,84.7465,84.423,84.441,5795.0
2016-08-31 11:00:00,93.99,93.99,93.69,93.81,9927.0,84.45,84.45,84.1804,84.2882,9927.0
2016-08-31 11:30:00,93.78,93.88,93.75,93.82,6655.0,84.2613,84.3511,84.2343,84.2972,6655.0
2016-08-31 12:00:00,93.76,93.78,93.45,93.47,16694.0,84.2433,84.2613,83.9648,83.9828,16694.0
2016-08-31 12:30:00,93.47,93.47,93.32,93.32,9100.0,83.9828,83.9828,83.848,83.848,9100.0
2016-08-31 13:00:00,93.33,93.39,93.19,93.37,9476.0,83.857,83.9109,83.7312,83.8929,9476.0
2016-08-31 13:30:00,93.4,93.55,93.34,93.48,10839.0,83.9199,84.0546,83.8659,83.9917,10839.0
2016-08-31 14:00:00,93.48,93.67,93.47,93.66,10156.0,83.9917,84.1625,83.9828,84.1535,10156.0
2016-08-31 14:30:00,93.67,93.67,93.45,93.45,11175.0,84.1625,84.1625,83.9648,83.9648,11175.0
2016-08-31 15:00:00,93.46,93.58,93.44,93.54,21027.0,83.9738,84.0816,83.9558,84.0456,21027.0
2016-08-31 15:30:00,93.58,93.64,93.41,93.44,99233.0,84.0816,84.1355,83.9288,83.9558,99233.0
2016-09-01 09:30:00,93.76,94.04,93.53,93.73,16602.0,84.2433,84.4949,84.0367,84.2164,16602.0
2016-09-01 10:00:00,93.67,93.7,93.49,93.55,9296.0,84.1625,84.1894,84.0007,84.0546,9296.0
2016-09-01 10:30:00,93.42,93.42,93.12,93.16,8400.0,83.9378,83.9378,83.6683,83.7042,8400.0
2016-09-01 11:00:00,93.08,93.1,92.93,93.06,6430.0,83.6323,83.6503,83.4976,83.6144,6430.0
2016-09-01 11:30:00,93.1,93.15,92.99,93.02,6047.0,83.6503,83.6952,83.5515,83.5784,6047.0
2016-09-01 12:00:00,93.05,93.54,93.05,93.51,10000.0,83.6054,84.0456,83.6054,84.0187,10000.0
2016-09-01 12:30:00,93.54,93.61,93.34,93.34,8301.0,84.0456,84.1085,83.8659,83.8659,8301.0
2016-09-01 13:00:00,93.34,93.38,93.32,93.36,7420.0,83.8659,83.9019,83.848,83.8839,7420.0
2016-09-01 13:30:00,93.36,93.37,93.31,93.35,6438.0,83.8839,83.8929,83.839,83.8749,6438.0
2016-09-01 14:00:00,93.35,93.36,93.18,93.36,9923.0,83.8749,83.8839,83.7222,83.8839,9923.0
2016-09-01 14:30:00,93.4,93.4,93.29,93.33,8975.0,83.9199,83.9199,83.821,83.857,8975.0
2016-09-01 15:00:00,93.32,93.36,93.19,93.3,11155.0,83.848,83.8839,83.7312,83.83,11155.0
2016-09-01 15:30:00,93.31,93.54,93.28,93.49,44374.0,83.839,84.0456,83.812,84.0007,44374.0
2016-09-02 09:30:00,94.13,94.16,93.72,93.92,19918.0,84.5758,84.6027,84.2074,84.3871,19918.0
2016-09-02 10:00:00,93.93,94.07,93.79,93.92,21891.0,84.3961,84.5219,84.2703,84.3871,21891.0
2016-09-02 10:30:00,93.93,93.94,93.74,93.76,11510.0,84.3961,84.405,84.2253,84.2433,11510.0
2016-09-02 11:00:00,93.77,93.83,93.68,93.7,17253.0,84.2523,84.3062,84.1714,84.1894,17253.0
2016-09-02 11:30:00,93.68,93.74,93.57,93.74,35463.0,84.1714,84.2253,84.0726,84.2253,35463.0
2016-09-02 12:00:00,93.74,93.77,93.57,93.64,17169.0,84.2253,84.2523,84.0726,84.1355,17169.0
2016-09-02 12:30:00,93.68,93.79,93.67,93.74,8602.0,84.1714,84.2703,84.1625,84.2253,8602.0
2016-09-02 13:00:00,93.74,93.75,93.63,93.68,10935.0,84.2253,84.2343,84.1265,84.1714,10935.0
2016-09-02 13:30:00,93.7,93.71,93.58,93.65,11434.0,84.1894,84.1984,84.0816,84.1445,11434.0
2016-09-02 14:00:00,93.65,93.74,93.64,93.64,82327.0,84.1445,84.2253,84.1355,84.1355,82327.0
2016-09-02 14:30:00,93.65,93.7,93.64,93.66,59085.0,84.1445,84.1894,84.1355,84.1535,59085.0
2016-09-02 15:00:00,93.67,93.86,93.64,93.84,83374.0,84.1625,84.3332,84.1355,84.3152,83374.0
2016-09-02 15:30:00,93.83,94.03,93.83,94.03,68415.0,84.3062,84.4859,84.3062,84.4859,68415.0
2016-09-06 09:30:00,94.28,94.63,93.08,94.36,23271.0,84.7105,85.025,83.6323,84.7824,23271.0
2016-09-06 10:00:00,94.31,94.31,93.83,93.87,10976.0,84.7375,84.7375,84.3062,84.3422,10976.0
2016-09-06 10:30:00,93.89,94.0,93.62,93.65,7868.0,84.3601,84.459,84.1175,84.1445,7868.0
2016-09-06 11:00:00,93.68,93.87,93.61,93.83,10835.0,84.1714,84.3422,84.1085,84.3062,10835.0
2016-09-06 11:30:00,93.85,93.86,93.68,93.82,6253.0,84.3242,84.3332,84.1714,84.2972,6253.0
2016-09-06 12:00:00,93.85,93.91,93.7,93.71,8300.0,84.3242,84.3781,84.1894,84.1984,8300.0
2016-09-06 12:30:00,93.7,93.77,93.61,93.62,7910.0,84.1894,84.2523,84.1085,84.1175,7910.0
2016-09-06 13:00:00,93.64,93.64,93.53,93.58,4240.0,84.1355,84.1355,84.0367,84.0816,4240.0
2016-09-06 13:30:00,93.55,93.57,93.46,93.49,8960.0,84.0546,84.0726,83.9738,84.0007,8960.0
2016-09-06 14:00:00,93.48,93.49,93.38,93.41,11578.0,83.9917,84.0007,83.9019,83.9288,11578.0
2016-09-06 14:30:00,93.41,93.49,93.33,93.38,11536.0,83.9288,84.0007,83.857,83.9019,11536.0
2016-09-06 15:00:00,93.38,93.42,93.28,93.38,9755.0,83.9019,83.9378,83.812,83.9019,9755.0
2016-09-06 15:30:00,93.4,93.59,93.4,93.53,36363.0,83.9199,84.0906,83.9199,84.0367,36363.0
2016-09-07 09:30:00,93.27,93.45,93.26,93.45,4528.0,83.8031,83.9648,83.7941,83.9648,4528.0
2016-09-07 10:00:00,93.39,93.64,93.36,93.64,9260.0,83.9109,84.1355,83.8839,84.1355,9260.0
2016-09-07 10:30:00,93.66,93.68,93.33,93.36,8276.0,84.1535,84.1714,83.857,83.8839,8276.0
2016-09-07 11:00:00,93.36,93.36,93.19,93.23,3900.0,83.8839,83.8839,83.7312,83.7671,3900.0
2016-09-07 11:30:00,93.25,93.38,93.25,93.27,6521.0,83.7851,83.9019,83.7851,83.8031,6521.0
2016-09-07 12:00:00,93.3,93.96,93.22,93.23,21772.0,83.83,84.423,83.7581,83.7671,21772.0
2016-09-07 12:30:00,93.28,93.47,93.28,93.44,5860.0,83.812,83.9828,83.812,83.9558,5860.0
2016-09-07 13:00:00,93.42,93.44,93.36,93.36,4850.0,83.9378,83.9558,83.8839,83.8839,4850.0
2016-09-07 13:30:00,93.37,93.37,93.22,93.22,5462.0,83.8929,83.8929,83.7581,83.7581,5462.0
2016-09-07 14:00:00,93.23,93.31,93.19,93.31,8588.0,83.7671,83.839,83.7312,83.839,8588.0
2016-09-07 14:30:00,93.28,93.37,93.21,93.37,6947.0,83.812,83.8929,83.7491,83.8929,6947.0
2016-09-07 15:00:00,93.38,93.46,93.37,93.39,12343.0,83.9019,83.9738,83.8929,83.9109,12343.0
2016-09-07 15:30:00,93.41,93.63,93.37,93.6,35758.0,83.9288,84.1265,83.8929,84.0996,35758.0
2016-09-08 09:30:00,93.53,93.53,92.98,93.08,31047.0,84.0367,84.0367,83.5425,83.6323,31047.0
2016-09-08 10:00:00,93.1,93.42,92.99,93.41,9726.0,83.6503,83.9378,83.5515,83.9288,9726.0
2016-09-08 10:30:00,93.46,93.62,93.42,93.51,5188.0,83.9738,84.1175,83.9378,84.0187,5188.0
2016-09-08 11:00:00,93.56,93.85,93.54,93.74,6400.0,84.0636,84.3242,84.0456,84.2253,6400.0
2016-09-08 11:30:00,93.75,93.77,93.38,93.55,9400.0,84.2343,84.2523,83.9019,84.0546,9400.0
2016-09-08 12:00:00,93.54,93.62,93.5,93.61,32588.0,84.0456,84.1175,84.0097,84.1085,32588.0
2016-09-08 12:30:00,93.62,93.71,93.61,93.68,8100.0,84.1175,84.1984,84.1085,84.1714,8100.0
2016-09-08 13:00:00,93.66,93.7,93.54,93.62,45000.0,84.1535,84.1894,84.0456,84.1175,45000.0
2016-09-08 13:30:00,93.67,93.67,93.49,93.49,27711.0,84.1625,84.1625,84.0007,84.0007,27711.0
2016-09-08 14:00:00,93.44,93.62,93.44,93.56,17807.0,83.9558,84.1175,83.9558,84.0636,17807.0
2016-09-08 14:30:00,93.54,93.62,93.52,93.61,8478.0,84.0456,84.1175,84.0277,84.1085,8478.0
2016-09-08 15:00:00,93.61,93.61,93.27,93.31,10100.0,84.1085,84.1085,83.8031,83.839,10100.0
2016-09-08 15:30:00,93.31,93.37,93.25,93.31,26357.0,83.839,83.8929,83.7851,83.839,26357.0
2016-09-09 09:30:00,92.58,92.86,91.91,92.16,11086.0,83.1831,83.4347,82.5811,82.8057,11086.0
2016-09-09 10:00:00,92.25,92.25,91.95,91.95,7349.0,82.8866,82.8866,82.617,82.617,7349.0
2016-09-09 10:30:00,91.98,91.99,91.7,91.92,9452.0,82.644,82.653,82.3924,82.5901,9452.0
2016-09-09 11:00:00,91.94,92.1,91.85,92.08,17248.0,82.608,82.7518,82.5272,82.7338,17248.0
2016-09-09 11:30:00,92.03,92.06,91.79,91.89,9779.0,82.6889,82.7159,82.4733,82.5631,9779.0
2016-09-09 12:00:00,91.89,92.04,91.85,92.02,7065.0,82.5631,82.6979,82.5272,82.6799,7065.0
2016-09-09 12:30:00,91.98,91.98,91.78,91.9,5600.0,82.644,82.644,82.4643,82.5721,5600.0
2016-09-09 13:00:00,91.88,91.9,91.58,91.61,13950.0,82.5541,82.5721,82.2846,82.3115,13950.0
2016-09-09 13:30:00,91.59,91.59,91.28,91.41,7651.0,82.2936,82.2936,82.015,82.1318,7651.0
2016-09-09 14:00:00,91.41,91.41,91.06,91.35,6508.0,82.1318,82.1318,81.8174,82.0779,6508.0
2016-09-09 14:30:00,91.32,91.49,91.17,91.32,6264.0,82.051,82.2037,81.9162,82.051,6264.0
2016-09-09 15:00:00,91.22,91.23,91.09,91.17,7837.0,81.9611,81.9701,81.8443,81.9162,7837.0
2016-09-09 15:30:00,91.18,91.2,90.75,90.77,105414.0,81.9252,81.9432,81.5388,81.5568,105414.0
2016-09-12 09:30:00,90.29,90.94,90.14,90.94,10066.0,81.1255,81.7095,80.9907,81.7095,10066.0
2016-09-12 10:00:00,90.93,91.16,90.93,91.16,8200.0,81.7006,81.9072,81.7006,81.9072,8200.0
2016-09-12 10:30:00,91.17,91.19,90.65,90.81,13310.0,81.9162,81.9342,81.449,81.5927,13310.0
2016-09-12 11:00:00,90.83,91.09,90.83,91.06,8232.0,81.6107,81.8443,81.6107,81.8174,8232.0
2016-09-12 11:30:00,91.07,91.31,90.87,91.14,9900.0,81.8264,82.042,81.6467,81.8892,9900.0
2016-09-12 12:00:00,91.08,91.14,91.0,91.08,8130.0,81.8353,81.8892,81.7635,81.8353,8130.0
2016-09-12 12:30:00,91.12,91.24,91.05,91.16,22378.0,81.8713,81.9791,81.8084,81.9072,22378.0
2016-09-12 13:00:00,91.16,91.63,91.13,91.16,16866.0,81.9072,82.3295,81.8803,81.9072,16866.0
2016-09-12 13:30:00,91.15,91.41,90.95,91.34,19900.0,81.8982,82.1318,81.7185,82.0689,19900.0
2016-09-12 14:00:00,91.37,91.88,91.34,91.71,28854.0,82.0959,82.5541,82.0689,82.4014,28854.0
2016-09-12 14:30:00,91.77,91.97,91.72,91.95,19428.0,82.4553,82.635,82.4104,82.617,19428.0
2016-09-12 15:00:00,91.92,91.98,91.73,91.8,23323.0,82.5901,82.644,82.4194,82.4823,23323.0
2016-09-12 15:30:00,91.8,91.86,91.5,91.64,99692.0,82.4823,82.5362,82.2127,82.3385,99692.0
2016-09-13 09:30:00,91.03,91.76,91.03,91.46,23709.0,81.7904,82.4463,81.7904,82.1768,23709.0
2016-09-13 10:00:00,91.37,91.46,91.01,91.29,17000.0,82.0959,82.1768,81.7724,82.024,17000.0
2016-09-13 10:30:00,91.29,91.48,91.2,91.34,23912.0,82.024,82.1947,81.9432,82.0689,23912.0
2016-09-13 11:00:00,91.36,91.41,91.12,91.18,4300.0,82.0869,82.1318,81.8713,81.9252,4300.0
2016-09-13 11:30:00,91.14,91.29,91.02,91.14,6050.0,81.8892,82.024,81.7814,81.8892,6050.0
2016-09-13 12:00:00,91.2,91.39,91.13,91.14,5900.0,81.9432,82.1139,81.8803,81.8892,5900.0
2016-09-13 12:30:00,91.08,91.17,90.75,90.79,3500.0,81.8353,81.9162,81.5388,81.5748,3500.0
2016-09-13 13:00:00,90.82,91.19,90.68,91.17,7800.0,81.6017,81.9342,81.4759,81.9162,7800.0
2016-09-13 13:30:00,91.27,91.28,90.75,90.81,10400.0,82.0061,82.015,81.5388,81.5927,10400.0
2016-09-13 14:00:00,90.79,90.95,90.76,90.82,11026.0,81.5748,81.7185,81.5478,81.6017,11026.0
2016-09-13 14:30:00,90.79,91.04,90.72,90.73,8372.0,81.5748,81.7994,81.5119,81.5209,8372.0
2016-09-13 15:00:00,90.75,90.94,90.58,90.9,13881.0,81.5388,81.7095,81.3861,81.6736,13881.0
2016-09-13 15:30:00,90.9,91.01,90.51,90.52,52691.0,81.6736,81.7724,81.3232,81.3322,52691.0
2016-09-14 09:30:00,90.58,90.78,90.26,90.65,12874.0,81.3861,81.5658,81.0986,81.449,12874.0
2016-09-14 10:00:00,90.64,90.66,90.44,90.59,13047.0,81.44,81.458,81.2603,81.3951,13047.0
2016-09-14 10:30:00,90.63,90.77,90.01,90.01,15004.0,81.431,81.5568,80.8739,80.8739,15004.0
2016-09-14 11:00:00,90.08,90.62,89.96,90.59,23965.0,80.9368,81.422,80.829,81.3951,23965.0
2016-09-14 11:30:00,90.48,90.56,90.32,90.4,5343.0,81.2962,81.3681,81.1525,81.2244,5343.0
2016-09-14 12:00:00,90.41,90.59,90.41,90.48,5436.0,81.2333,81.3951,81.2333,81.2962,5436.0
2016-09-14 12:30:00,90.51,90.57,90.37,90.49,7221.0,81.3232,81.3771,81.1974,81.3052,7221.0
2016-09-14 13:00:00,90.49,90.5,90.29,90.44,10691.0,81.3052,81.3142,81.1255,81.2603,10691.0
2016-09-14 13:30:00,90.46,90.57,90.41,90.47,6314.0,81.2783,81.3771,81.2333,81.2873,6314.0
2016-09-14 14:00:00,90.43,90.51,90.25,90.43,11805.0,81.2513,81.3232,81.0896,81.2513,11805.0
2016-09-14 14:30:00,90.46,90.6,90.43,90.52,14727.0,81.2783,81.4041,81.2513,81.3322,14727.0
2016-09-14 15:00:00,90.5,90.54,90.26,90.3,15790.0,81.3142,81.3501,81.0986,81.1345,15790.0
2016-09-14 15:30:00,90.3,90.55,90.27,90.48,80190.0,81.1345,81.3591,81.1076,81.2962,80190.0
2016-09-15 09:30:00,90.51,90.79,90.04,90.74,10893.0,81.3232,81.5748,80.9009,81.5298,10893.0
2016-09-15 10:00:00,90.7,90.81,90.65,90.66,8777.0,81.4939,81.5927,81.449,81.458,8777.0
2016-09-15 10:30:00,90.68,90.88,90.6,90.82,7500.0,81.4759,81.6556,81.4041,81.6017,7500.0
2016-09-15 11:00:00,90.82,90.95,90.73,90.92,30525.0,81.6017,81.7185,81.5209,81.6916,30525.0
2016-09-15 11:30:00,91.04,91.17,90.91,91.04,6108.0,81.7994,81.9162,81.6826,81.7994,6108.0
2016-09-15 12:00:00,91.02,91.1,91.0,91.02,2201.0,81.7814,81.8533,81.7635,81.7814,2201.0
2016-09-15 12:30:00,91.06,91.07,90.88,91.06,5822.0,81.8174,81.8264,81.6556,81.8174,5822.0
2016-09-15 13:00:00,91.04,91.09,90.89,91.04,15296.0,81.7994,81.8443,81.6646,81.7994,15296.0
2016-09-15 13:30:00,91.06,91.41,91.06,91.34,5850.0,81.8174,82.1318,81.8174,82.0689,5850.0
2016-09-15 14:00:00,91.4,91.45,91.36,91.4,12217.0,82.1229,82.1678,82.0869,82.1229,12217.0
2016-09-15 14:30:00,91.37,91.45,91.31,91.41,6514.0,82.0959,82.1678,82.042,82.1318,6514.0
2016-09-15 15:00:00,91.43,91.5,91.29,91.46,13038.0,82.1498,82.2127,82.024,82.1768,13038.0
2016-09-15 15:30:00,91.49,91.63,91.29,91.31,77597.0,82.2037,82.3295,82.024,82.042,77597.0
2016-09-16 09:30:00,90.98,91.14,90.11,90.51,69270.0,81.7455,81.8892,80.9638,81.3232,69270.0
2016-09-16 10:00:00,90.54,90.56,90.23,90.35,41413.0,81.3501,81.3681,81.0716,81.1794,41413.0
2016-09-16 10:30:00,90.35,90.4,90.27,90.3,11577.0,81.1794,81.2244,81.1076,81.1345,11577.0
2016-09-16 11:00:00,90.31,90.31,89.99,90.03,31862.0,81.1435,81.1435,80.856,80.8919,31862.0
2016-09-16 11:30:00,90.03,90.32,90.01,90.25,6305.0,80.8919,81.1525,80.8739,81.0896,6305.0
2016-09-16 12:00:00,90.25,90.46,90.25,90.37,7200.0,81.0896,81.2783,81.0896,81.1974,7200.0
2016-09-16 12:30:00,90.38,90.45,90.3,90.34,9277.0,81.2064,81.2693,81.1345,81.1704,9277.0
2016-09-16 13:00:00,90.35,90.45,90.35,90.4,3290.0,81.1794,81.2693,81.1794,81.2244,3290.0
2016-09-16 13:30:00,90.41,90.44,90.29,90.43,7079.0,81.2333,81.2603,81.1255,81.2513,7079.0
2016-09-16 14:00:00,90.41,90.55,90.3,90.47,10150.0,81.2333,81.3591,81.1345,81.2873,10150.0
2016-09-16 14:30:00,90.49,90.52,90.35,90.35,10218.0,81.3052,81.3322,81.1794,81.1794,10218.0
2016-09-16 15:00:00,90.35,90.45,90.34,90.35,10386.0,81.1794,81.2693,81.1704,81.1794,10386.0
2016-09-16 15:30:00,90.36,90.48,90.17,90.2,51919.0,81.1884,81.2962,81.0177,81.0447,51919.0
2016-09-19 09:30:00,90.69,91.36,90.69,91.07,15752.0,81.4849,82.0869,81.4849,81.8264,15752.0
2016-09-19 10:00:00,91.09,91.18,90.97,91.09,44006.0,81.8443,81.9252,81.7365,81.8443,44006.0
2016-09-19 10:30:00,91.11,91.13,90.95,90.95,15850.0,81.8623,81.8803,81.7185,81.7185,15850.0
2016-09-19 11:00:00,90.96,91.08,90.93,90.95,9300.0,81.7275,81.8353,81.7006,81.7185,9300.0
2016-09-19 11:30:00,90.99,91.27,90.99,91.11,62342.0,81.7545,82.0061,81.7545,81.8623,62342.0
2016-09-19 12:00:00,91.12,91.24,90.85,90.93,13271.0,81.8713,81.9791,81.6287,81.7006,13271.0
2016-09-19 12:30:00,90.94,90.98,90.76,90.84,7169.0,81.7095,81.7455,81.5478,81.6197,7169.0
2016-09-19 13:00:00,90.86,90.89,90.7,90.76,5100.0,81.6377,81.6646,81.4939,81.5478,5100.0
2016-09-19 13:30:00,90.75,90.82,90.51,90.77,6819.0,81.5388,81.6017,81.3232,81.5568,6819.0
2016-09-19 14:00:00,90.78,91.0,90.78,90.87,5724.0,81.5658,81.7635,81.5658,81.6467,5724.0
2016-09-19 14:30:00,90.87,91.15,90.87,91.13,9100.0,81.6467,81.8982,81.6467,81.8803,9100.0
2016-09-19 15:00:00,91.13,91.15,90.85,90.94,12226.0,81.8803,81.8982,81.6287,81.7095,12226.0
2016-09-19 15:30:00,90.95,91.09,90.82,90.96,49909.0,81.7185,81.8443,81.6017,81.7275,49909.0
2016-09-20 09:30:00,91.49,91.7,91.09,91.45,15414.0,82.2037,82.3924,81.8443,82.1678,15414.0
2016-09-20 10:00:00,91.34,91.44,91.19,91.3,7541.0,82.0689,82.1588,81.9342,82.033,7541.0
2016-09-20 10:30:00,91.28,91.28,91.1,91.1,6600.0,82.015,82.015,81.8533,81.8533,6600.0
2016-09-20 11:00:00,91.13,91.29,91.13,91.19,5457.0,81.8803,82.024,81.8803,81.9342,5457.0
2016-09-20 11:30:00,91.23,91.26,91.18,91.26,2200.0,81.9701,81.9971,81.9252,81.9971,2200.0
2016-09-20 12:00:00,91.13,91.14,91.07,91.13,4300.0,81.8803,81.8892,81.8264,81.8803,4300.0
2016-09-20 12:30:00,91.05,91.07,90.91,90.96,2611.0,81.8084,81.8264,81.6826,81.7275,2611.0
2016-09-20 13:00:00,90.88,90.96,90.83,90.89,1702.0,81.6556,81.7275,81.6107,81.6646,1702.0
2016-09-20 13:30:00,90.87,91.14,90.86,91.12,3901.0,81.6467,81.8892,81.6377,81.8713,3901.0
2016-09-20 14:00:00,91.14,91.16,90.99,90.99,3770.0,81.8892,81.9072,81.7545,81.7545,3770.0
2016-09-20 14:30:00,90.99,91.18,90.99,91.18,31190.0,81.7545,81.9252,81.7545,81.9252,31190.0
2016-09-20 15:00:00,91.16,91.17,91.03,91.07,12989.0,81.9072,81.9162,81.7904,81.8264,12989.0
2016-09-20 15:30:00,91.08,91.13,90.96,90.98,70930.0,81.8353,81.8803,81.7275,81.7455,70930.0
2016-09-21 09:30:00,91.49,91.96,91.48,91.92,10686.0,82.2037,82.626,82.1947,82.5901,10686.0
2016-09-21 10:00:00,91.87,91.87,91.68,91.7,6400.0,82.5452,82.5452,82.3744,82.3924,6400.0
2016-09-21 10:30:00,91.72,91.75,91.46,91.46,9223.0,82.4104,82.4373,82.1768,82.1768,9223.0
2016-09-21 11:00:00,91.38,91.53,91.28,91.52,5300.0,82.1049,82.2397,82.015,82.2307,5300.0
2016-09-21 11:30:00,91.52,91.52,91.35,91.35,2316.0,82.2307,82.2307,82.0779,82.0779,2316.0
2016-09-21 12:00:00,91.37,91.43,91.11,91.11,5751.0,82.0959,82.1498,81.8623,81.8623,5751.0
2016-09-21 12:30:00,91.11,91.3,91.01,91.3,4200.0,81.8623,82.033,81.7724,82.033,4200.0
2016-09-21 13:00:00,91.35,91.37,91.08,91.13,3600.0,82.0779,82.0959,81.8353,81.8803,3600.0
2016-09-21 13:30:00,91.09,91.17,90.94,91.06,5500.0,81.8443,81.9162,81.7095,81.8174,5500.0
2016-09-21 14:00:00,91.01,91.49,90.97,90.97,15634.0,81.7724,82.2037,81.7365,81.7365,15634.0
2016-09-21 14:30:00,91.03,91.45,91.01,91.43,14596.0,81.7904,82.1678,81.7724,82.1498,14596.0
2016-09-21 15:00:00,91.39,91.69,91.34,91.6,15369.0,82.1139,82.3834,82.0689,82.3026,15369.0
2016-09-21 15:30:00,91.64,92.03,91.6,91.97,62235.0,82.3385,82.6889,82.3026,82.635,62235.0
2016-09-22 09:30:00,92.83,93.2,92.77,93.0,8182.0,83.4077,83.7402,83.3538,83.5605,8182.0
2016-09-22 10:00:00,93.02,93.15,92.96,93.11,8674.0,83.5784,83.6952,83.5245,83.6593,8674.0
2016-09-22 10:30:00,93.15,93.29,93.09,93.26,8900.0,83.6952,83.821,83.6413,83.7941,8900.0
2016-09-22 11:00:00,93.26,93.39,93.16,93.38,17897.0,83.7941,83.9109,83.7042,83.9019,17897.0
2016-09-22 11:30:00,93.41,93.44,93.31,93.37,65928.0,83.9288,83.9558,83.839,83.8929,65928.0
2016-09-22 12:00:00,93.37,93.45,93.31,93.45,76044.0,83.8929,83.9648,83.839,83.9648,76044.0
2016-09-22 12:30:00,93.5,93.83,93.48,93.7,10664.0,84.0097,84.3062,83.9917,84.1894,10664.0
2016-09-22 13:00:00,93.75,93.99,93.75,93.91,9029.0,84.2343,84.45,84.2343,84.3781,9029.0
2016-09-22 13:30:00,93.92,93.97,93.85,93.94,16424.0,84.3871,84.432,84.3242,84.405,16424.0
2016-09-22 14:00:00,93.92,93.99,93.81,93.83,18300.0,84.3871,84.45,84.2882,84.3062,18300.0
2016-09-22 14:30:00,93.83,93.99,93.78,93.96,23354.0,84.3062,84.45,84.2613,84.423,23354.0
2016-09-22 15:00:00,93.96,93.98,93.77,93.8,28990.0,84.423,84.441,84.2523,84.2793,28990.0
2016-09-22 15:30:00,93.83,93.97,93.83,93.94,63330.0,84.3062,84.432,84.3062,84.405,63330.0
2016-09-23 09:30:00,93.63,93.65,92.88,92.93,10080.0,84.1265,84.1445,83.4526,83.4976,10080.0
2016-09-23 10:00:00,92.84,93.12,92.83,92.91,11770.0,83.4167,83.6683,83.4077,83.4796,11770.0
2016-09-23 10:30:00,92.88,93.07,92.76,92.95,7439.0,83.4526,83.6234,83.3448,83.5155,7439.0
2016-09-23 11:00:00,92.9,92.94,92.75,92.88,11399.0,83.4706,83.5065,83.3358,83.4526,11399.0
2016-09-23 11:30:00,92.91,92.93,92.82,92.86,4332.0,83.4796,83.4976,83.3987,83.4347,4332.0
2016-09-23 12:00:00,92.85,92.88,92.79,92.81,5443.0,83.4257,83.4526,83.3718,83.3897,5443.0
2016-09-23 12:30:00,92.83,92.84,92.58,92.59,5054.0,83.4077,83.4167,83.1831,83.1921,5054.0
2016-09-23 13:00:00,92.57,92.58,92.46,92.52,4877.0,83.1741,83.1831,83.0753,83.1292,4877.0
2016-09-23 13:30:00,92.52,92.52,92.36,92.36,5221.0,83.1292,83.1292,82.9854,82.9854,5221.0
2016-09-23 14:00:00,92.35,92.43,92.35,92.43,5307.0,82.9764,83.0483,82.9764,83.0483,5307.0
2016-09-23 14:30:00,92.44,92.51,92.42,92.49,7279.0,83.0573,83.1202,83.0393,83.1022,7279.0
2016-09-23 15:00:00,92.49,92.57,92.38,92.42,12837.0,83.1022,83.1741,83.0034,83.0393,12837.0
2016-09-23 15:30:00,92.45,92.51,92.17,92.18,40926.0,83.0663,83.1202,82.8147,82.8237,40926.0
2016-09-26 09:30:00,91.58,91.85,91.38,91.81,6388.0,82.2846,82.5272,82.1049,82.4912,6388.0
2016-09-26 10:00:00,91.79,91.97,91.78,91.95,5923.0,82.4733,82.635,82.4643,82.617,5923.0
2016-09-26 10:30:00,91.94,92.13,91.94,92.1,5158.0,82.608,82.7788,82.608,82.7518,5158.0
2016-09-26 11:00:00,92.07,92.19,92.02,92.08,7700.0,82.7249,82.8327,82.6799,82.7338,7700.0
2016-09-26 11:30:00,92.12,92.25,92.03,92.2,8550.0,82.7698,82.8866,82.6889,82.8417,8550.0
2016-09-26 12:00:00,92.22,92.38,92.2,92.37,4577.0,82.8596,83.0034,82.8417,82.9944,4577.0
2016-09-26 12:30:00,92.37,92.51,92.37,92.46,3804.0,82.9944,83.1202,82.9944,83.0753,3804.0
2016-09-26 13:00:00,92.48,92.48,92.3,92.3,1200.0,83.0932,83.0932,82.9315,82.9315,1200.0
2016-09-26 13:30:00,92.25,92.29,92.2,92.21,6546.0,82.8866,82.9225,82.8417,82.8506,6546.0
2016-09-26 14:00:00,92.22,92.24,92.16,92.21,5590.0,82.8596,82.8776,82.8057,82.8506,5590.0
2016-09-26 14:30:00,92.19,92.21,92.02,92.07,3603.0,82.8327,82.8506,82.6799,82.7249,3603.0
2016-09-26 15:00:00,92.05,92.13,91.95,91.98,8472.0,82.7069,82.7788,82.617,82.644,8472.0
2016-09-26 15:30:00,91.99,92.03,91.72,91.77,40416.0,82.653,82.6889,82.4104,82.4553,40416.0
2016-09-27 09:30:00,91.71,91.82,91.62,91.7,4254.0,82.4014,82.5002,82.3205,82.3924,4254.0
2016-09-27 10:00:00,91.77,92.1,91.69,91.8,9400.0,82.4553,82.7518,82.3834,82.4823,9400.0
2016-09-27 10:30:00,91.86,91.86,91.63,91.67,5188.0,82.5362,82.5362,82.3295,82.3655,5188.0
2016-09-27 11:00:00,91.65,91.77,91.57,91.74,2609.0,82.3475,82.4553,82.2756,82.4283,2609.0
2016-09-27 11:30:00,91.81,91.92,91.58,91.6,14000.0,82.4912,82.5901,82.2846,82.3026,14000.0
2016-09-27 12:00:00,91.59,91.9,91.52,91.81,17083.0,82.2936,82.5721,82.2307,82.4912,17083.0
2016-09-27 12:30:00,91.92,92.1,91.76,92.1,26614.0,82.5901,82.7518,82.4463,82.7518,26614.0
2016-09-27 13:00:00,92.05,92.21,91.97,92.21,27951.0,82.7069,82.8506,82.635,82.8506,27951.0
2016-09-27 13:30:00,92.22,92.26,92.08,92.18,7565.0,82.8596,82.8956,82.7338,82.8237,7565.0
2016-09-27 14:00:00,92.18,92.18,92.09,92.12,6647.0,82.8237,82.8237,82.7428,82.7698,6647.0
2016-09-27 14:30:00,92.1,92.1,91.9,92.03,22166.0,82.7518,82.7518,82.5721,82.6889,22166.0
2016-09-27 15:00:00,92.04,92.21,92.0,92.18,26222.0,82.6979,82.8506,82.662,82.8237,26222.0
2016-09-27 15:30:00,92.19,92.19,91.99,92.11,112836.0,82.8327,82.8327,82.653,82.7608,112836.0
2016-09-28 09:30:00,92.32,92.71,91.76,92.66,9119.0,82.9495,83.2999,82.4463,83.255,9119.0
2016-09-28 10:00:00,92.66,92.66,92.42,92.53,10921.0,83.255,83.255,83.0393,83.1382,10921.0
2016-09-28 10:30:00,92.63,92.63,92.22,92.22,6948.0,83.228,83.228,82.8596,82.8596,6948.0
2016-09-28 11:00:00,92.22,92.22,91.95,92.02,7787.0,82.8596,82.8596,82.617,82.6799,7787.0
2016-09-28 11:30:00,92.01,92.03,91.91,91.97,7467.0,82.6709,82.6889,82.5811,82.635,7467.0
2016-09-28 12:00:00,91.98,92.08,91.85,92.02,7249.0,82.644,82.7338,82.5272,82.6799,7249.0
2016-09-28 12:30:00,92.01,92.05,91.89,92.02,4030.0,82.6709,82.7069,82.5631,82.6799,4030.0
2016-09-28 13:00:00,91.99,92.06,91.92,92.01,6089.0,82.653,82.7159,82.5901,82.6709,6089.0
2016-09-28 13:30:00,92.03,92.14,92.01,92.07,10880.0,82.6889,82.7877,82.6709,82.7249,10880.0
2016-09-28 14:00:00,92.05,92.58,91.99,92.47,15562.0,82.7069,83.1831,82.653,83.0843,15562.0
2016-09-28 14:30:00,92.5,92.62,92.46,92.57,12450.0,83.1112,83.219,83.0753,83.1741,12450.0
2016-09-28 15:00:00,92.55,92.61,92.46,92.48,21264.0,83.1561,83.21,83.0753,83.0932,21264.0
2016-09-28 15:30:00,92.47,92.97,92.47,92.9,53336.0,83.0843,83.5335,83.0843,83.4706,53336.0
2016-09-29 09:30:00,92.95,93.1,92.67,93.07,9698.0,83.5155,83.6503,83.264,83.6234,9698.0
2016-09-29 10:00:00,93.07,93.18,92.7,92.97,11525.0,83.6234,83.7222,83.2909,83.5335,11525.0
2016-09-29 10:30:00,92.98,93.08,92.94,92.96,6688.0,83.5425,83.6323,83.5065,83.5245,6688.0
2016-09-29 11:00:00,92.9,92.93,92.63,92.86,6331.0,83.4706,83.4976,83.228,83.4347,6331.0
2016-09-29 11:30:00,92.82,92.83,92.72,92.79,6980.0,83.3987,83.4077,83.3089,83.3718,6980.0
2016-09-29 12:00:00,92.77,93.05,92.72,93.04,10680.0,83.3538,83.6054,83.3089,83.5964,10680.0
2016-09-29 12:30:00,93.06,93.08,92.44,92.57,13607.0,83.6144,83.6323,83.0573,83.1741,13607.0
2016-09-29 13:00:00,92.58,92.81,92.42,92.79,17719.0,83.1831,83.3897,83.0393,83.3718,17719.0
2016-09-29 13:30:00,92.79,92.92,92.58,92.64,17538.0,83.3718,83.4886,83.1831,83.237,17538.0
2016-09-29 14:00:00,92.64,93.11,92.58,93.11,12185.0,83.237,83.6593,83.1831,83.6593,12185.0
2016-09-29 14:30:00,93.2,93.26,93.01,93.01,6233.0,83.7402,83.7941,83.5694,83.5694,6233.0
2016-09-29 15:00:00,93.03,93.13,93.0,93.11,22638.0,83.5874,83.6773,83.5605,83.6593,22638.0
2016-09-29 15:30:00,93.15,93.18,92.87,92.87,48030.0,83.6952,83.7222,83.4437,83.4437,48030.0
2016-09-30 09:30:00,93.27,93.64,93.13,93.46,13290.0,83.8031,84.1355,83.6773,83.9738,13290.0
2016-09-30 10:00:00,93.39,93.64,93.36,93.64,6537.0,83.9109,84.1355,83.8839,84.1355,6537.0
2016-09-30 10:30:00,93.62,93.65,93.36,93.43,4515.0,84.1175,84.1445,83.8839,83.9468,4515.0
2016-09-30 11:00:00,93.45,94.04,93.44,93.88,15936.0,83.9648,84.4949,83.9558,84.3511,15936.0
2016-09-30 11:30:00,93.95,94.0,93.77,94.0,7863.0,84.414,84.459,84.2523,84.459,7863.0
2016-09-30 12:00:00,94.0,94.06,93.9,93.96,19147.0,84.459,84.5129,84.3691,84.423,19147.0
2016-09-30 12:30:00,93.99,94.09,93.86,93.86,3152.0,84.45,84.5398,84.3332,84.3332,3152.0
2016-09-30 13:00:00,93.87,93.91,93.75,93.76,8844.0,84.3422,84.3781,84.2343,84.2433,8844.0
2016-09-30 13:30:00,93.72,93.82,93.65,93.67,4585.0,84.2074,84.2972,84.1445,84.1625,4585.0
2016-09-30 14:00:00,93.72,93.79,93.69,93.71,6229.0,84.2074,84.2703,84.1804,84.1984,6229.0
2016-09-30 14:30:00,93.75,93.81,93.68,93.76,16309.0,84.2343,84.2882,84.1714,84.2433,16309.0
2016-09-30 15:00:00,93.77,93.83,93.68,93.7,31448.0,84.2523,84.3062,84.1714,84.1894,31448.0
2016-09-30 15:30:00,93.7,93.87,93.54,93.54,70256.0,84.1894,84.3422,84.0456,84.0456,70256.0
2016-10-03 09:30:00,93.25,93.6,92.98,93.28,14991.0,83.7851,84.0996,83.5425,83.812,14991.0
2016-10-03 10:00:00,93.32,93.79,93.28,93.75,12873.0,83.848,84.2703,83.812,84.2343,12873.0
2016-10-03 10:30:00,93.75,93.82,93.61,93.61,20859.0,84.2343,84.2972,84.1085,84.1085,20859.0
2016-10-03 11:00:00,93.61,93.61,93.17,93.17,12222.0,84.1085,84.1085,83.7132,83.7132,12222.0
2016-10-03 11:30:00,93.16,93.18,92.9,92.98,12024.0,83.7042,83.7222,83.4706,83.5425,12024.0
2016-10-03 12:00:00,92.95,93.01,92.83,92.92,12079.0,83.5155,83.5694,83.4077,83.4886,12079.0
2016-10-03 12:30:00,92.93,92.93,92.74,92.86,14607.0,83.4976,83.4976,83.3268,83.4347,14607.0
2016-10-03 13:00:00,92.87,92.91,92.7,92.86,16386.0,83.4437,83.4796,83.2909,83.4347,16386.0
2016-10-03 13:30:00,92.85,92.9,92.77,92.84,10860.0,83.4257,83.4706,83.3538,83.4167,10860.0
2016-10-03 14:00:00,92.86,92.99,92.79,92.83,10616.0,83.4347,83.5515,83.3718,83.4077,10616.0
2016-10-03 14:30:00,92.79,92.86,92.49,92.57,9247.0,83.3718,83.4347,83.1022,83.1741,9247.0
2016-10-03 15:00:00,92.59,92.67,92.5,92.53,17465.0,83.1921,83.264,83.1112,83.1382,17465.0
2016-10-03 15:30:00,92.55,92.67,92.45,92.52,45253.0,83.1561,83.264,83.0663,83.1292,45253.0
2016-10-04 09:30:00,92.61,93.21,92.61,92.83,8497.0,83.21,83.7491,83.21,83.4077,8497.0
2016-10-04 10:00:00,92.82,92.88,92.5,92.61,8991.0,83.3987,83.4526,83.1112,83.21,8991.0
2016-10-04 10:30:00,92.61,92.88,92.58,92.78,7528.0,83.21,83.4526,83.1831,83.3628,7528.0
2016-10-04 11:00:00,92.79,92.8,92.17,92.27,6331.0,83.3718,83.3808,82.8147,82.9046,6331.0
2016-10-04 11:30:00,92.28,92.48,92.17,92.24,6215.0,82.9135,83.0932,82.8147,82.8776,6215.0
2016-10-04 12:00:00,92.28,92.34,92.16,92.34,4389.0,82.9135,82.9674,82.8057,82.9674,4389.0
2016-10-04 12:30:00,92.27,92.27,91.94,91.95,13345.0,82.9046,82.9046,82.608,82.617,13345.0
2016-10-04 13:00:00,91.94,91.94,91.6,91.6,5283.0,82.608,82.608,82.3026,82.3026,5283.0
2016-10-04 13:30:00,91.65,91.65,91.55,91.59,4714.0,82.3475,82.3475,82.2576,82.2936,4714.0
2016-10-04 14:00:00,91.5,91.68,91.5,91.62,10599.0,82.2127,82.3744,82.2127,82.3205,10599.0
2016-10-04 14:30:00,91.62,91.64,91.39,91.39,9188.0,82.3205,82.3385,82.1139,82.1139,9188.0
2016-10-04 15:00:00,91.37,91.62,91.35,91.61,15273.0,82.0959,82.3205,82.0779,82.3115,15273.0
2016-10-04 15:30:00,91.63,91.74,91.55,91.64,40352.0,82.3295,82.4283,82.2576,82.3385,40352.0
2016-10-05 09:30:00,92.21,92.73,91.89,92.47,8931.0,82.8506,83.3179,82.5631,83.0843,8931.0
2016-10-05 10:00:00,92.47,92.57,92.25,92.44,11519.0,83.0843,83.1741,82.8866,83.0573,11519.0
2016-10-05 10:30:00,92.44,92.52,92.32,92.52,9630.0,83.0573,83.1292,82.9495,83.1292,9630.0
2016-10-05 11:00:00,92.53,92.73,92.35,92.44,12695.0,83.1382,83.3179,82.9764,83.0573,12695.0
2016-10-05 11:30:00,92.47,92.74,92.44,92.67,20606.0,83.0843,83.3268,83.0573,83.264,20606.0
2016-10-05 12:00:00,92.67,92.87,92.66,92.83,11364.0,83.264,83.4437,83.255,83.4077,11364.0
2016-10-05 12:30:00,92.86,92.89,92.82,92.83,5102.0,83.4347,83.4616,83.3987,83.4077,5102.0
2016-10-05 13:00:00,92.84,92.86,92.63,92.69,9594.0,83.4167,83.4347,83.228,83.2819,9594.0
2016-10-05 13:30:00,92.71,92.78,92.69,92.71,10441.0,83.2999,83.3628,83.2819,83.2999,10441.0
2016-10-05 14:00:00,92.74,92.74,92.58,92.58,28737.0,83.3268,83.3268,83.1831,83.1831,28737.0
2016-10-05 14:30:00,92.58,92.65,92.57,92.62,11549.0,83.1831,83.246,83.1741,83.219,11549.0
2016-10-05 15:00:00,92.64,92.67,92.32,92.39,23775.0,83.237,83.264,82.9495,83.0124,23775.0
2016-10-05 15:30:00,92.38,92.72,92.38,92.56,64257.0,83.0034,83.3089,83.0034,83.1651,64257.0
2016-10-06 09:30:00,92.23,92.42,91.86,91.97,21604.0,82.8686,83.0393,82.5362,82.635,21604.0
2016-10-06 10:00:00,91.97,92.09,91.9,92.07,10600.0,82.635,82.7428,82.5721,82.7249,10600.0
2016-10-06 10:30:00,92.06,92.08,91.95,92.05,4200.0,82.7159,82.7338,82.617,82.7069,4200.0
2016-10-06 11:00:00,92.06,92.06,91.74,91.88,8024.0,82.7159,82.7159,82.4283,82.5541,8024.0
2016-10-06 11:30:00,91.85,92.26,91.82,92.18,4118.0,82.5272,82.8956,82.5002,82.8237,4118.0
2016-10-06 12:00:00,92.22,92.4,92.15,92.38,8772.0,82.8596,83.0214,82.7967,83.0034,8772.0
2016-10-06 12:30:00,92.42,92.51,92.29,92.43,7199.0,83.0393,83.1202,82.9225,83.0483,7199.0
2016-10-06 13:00:00,92.4,92.53,92.4,92.5,8525.0,83.0214,83.1382,83.0214,83.1112,8525.0
2016-10-06 13:30:00,92.51,92.72,92.5,92.63,38464.0,83.1202,83.3089,83.1112,83.228,38464.0
2016-10-06 14:00:00,92.65,92.84,92.64,92.8,7912.0,83.246,83.4167,83.237,83.3808,7912.0
2016-10-06 14:30:00,92.76,92.86,92.74,92.86,5505.0,83.3448,83.4347,83.3268,83.4347,5505.0
2016-10-06 15:00:00,92.83,92.89,92.71,92.78,15220.0,83.4077,83.4616,83.2999,83.3628,15220.0
2016-10-06 15:30:00,92.77,92.82,92.7,92.73,28138.0,83.3538,83.3987,83.2909,83.3179,28138.0
2016-10-07 09:30:00,92.6,92.6,91.26,91.34,51284.0,83.2011,83.2011,81.9971,82.0689,51284.0
2016-10-07 10:00:00,91.41,91.53,91.34,91.34,7300.0,82.1318,82.2397,82.0689,82.0689,7300.0
2016-10-07 10:30:00,91.4,91.49,91.12,91.12,10831.0,82.1229,82.2037,81.8713,81.8713,10831.0
2016-10-07 11:00:00,91.11,91.15,90.84,90.87,23036.0,81.8623,81.8982,81.6197,81.6467,23036.0
2016-10-07 11:30:00,90.91,90.92,90.26,90.41,11134.0,81.6826,81.6916,81.0986,81.2333,11134.0
2016-10-07 12:00:00,90.44,90.64,90.37,90.43,7806.0,81.2603,81.44,81.1974,81.2513,7806.0
2016-10-07 12:30:00,90.46,90.48,90.23,90.42,18694.0,81.2783,81.2962,81.0716,81.2423,18694.0
2016-10-07 13:00:00,90.38,90.51,90.28,90.49,12867.0,81.2064,81.3232,81.1165,81.3052,12867.0
2016-10-07 13:30:00,90.5,90.75,90.46,90.74,13462.0,81.3142,81.5388,81.2783,81.5298,13462.0
2016-10-07 14:00:00,90.76,90.94,90.72,90.83,9124.0,81.5478,81.7095,81.5119,81.6107,9124.0
2016-10-07 14:30:00,90.85,90.91,90.74,90.74,12762.0,81.6287,81.6826,81.5298,81.5298,12762.0
2016-10-07 15:00:00,90.74,90.77,90.6,90.6,14171.0,81.5298,81.5568,81.4041,81.4041,14171.0
2016-10-07 15:30:00,90.6,90.63,90.39,90.42,77628.0,81.4041,81.431,81.2154,81.2423,77628.0
2016-10-10 09:30:00,90.5,90.95,90.13,90.64,29191.0,81.3142,81.7185,80.9818,81.44,29191.0
2016-10-10 10:00:00,90.7,90.78,90.57,90.66,9449.0,81.4939,81.5658,81.3771,81.458,9449.0
2016-10-10 10:30:00,90.68,90.77,90.65,90.66,17428.0,81.4759,81.5568,81.449,81.458,17428.0
2016-10-10 11:00:00,90.64,90.7,90.51,90.52,9189.0,81.44,81.4939,81.3232,81.3322,9189.0
2016-10-10 11:30:00,90.48,90.51,90.32,90.34,4800.0,81.2962,81.3232,81.1525,81.1704,4800.0
2016-10-10 12:00:00,90.36,90.36,90.19,90.28,10160.0,81.1884,81.1884,81.0357,81.1165,10160.0
2016-10-10 12:30:00,90.25,90.33,90.25,90.29,2885.0,81.0896,81.1615,81.0896,81.1255,2885.0
2016-10-10 13:00:00,90.3,90.44,90.3,90.44,2000.0,81.1345,81.2603,81.1345,81.2603,2000.0
2016-10-10 13:30:00,90.44,90.44,90.21,90.22,3891.0,81.2603,81.2603,81.0536,81.0626,3891.0
2016-10-10 14:00:00,90.25,90.35,90.19,90.27,6647.0,81.0896,81.1794,81.0357,81.1076,6647.0
2016-10-10 14:30:00,90.27,90.34,90.2,90.22,7253.0,81.1076,81.1704,81.0447,81.0626,7253.0
2016-10-10 15:00:00,90.23,90.24,89.99,90.01,16778.0,81.0716,81.0806,80.856,80.8739,16778.0
2016-10-10 15:30:00,90.03,90.21,90.0,90.06,39486.0,80.8919,81.0536,80.865,80.9189,39486.0
2016-10-11 09:30:00,89.29,89.77,87.97,88.24,61038.0,80.227,80.6583,79.041,79.2836,61038.0
2016-10-11 10:00:00,88.26,88.43,88.03,88.06,28385.0,79.3016,79.4543,79.0949,79.1219,28385.0
2016-10-11 10:30:00,88.07,88.13,87.74,87.76,30539.0,79.1309,79.1848,78.8343,78.8523,30539.0
2016-10-11 11:00:00,87.74,87.74,87.22,87.23,39171.0,78.8343,78.8343,78.3671,78.3761,39171.0
2016-10-11 11:30:00,87.22,87.34,87.05,87.28,26141.0,78.3671,78.4749,78.2144,78.421,26141.0
2016-10-11 12:00:00,87.29,87.34,87.2,87.29,18931.0,78.43,78.4749,78.3492,78.43,18931.0
2016-10-11 12:30:00,87.31,87.41,87.19,87.26,13868.0,78.448,78.5378,78.3402,78.4031,13868.0
2016-10-11 13:00:00,87.27,87.27,86.78,86.97,24986.0,78.4121,78.4121,77.9718,78.1425,24986.0
2016-10-11 13:30:00,86.93,86.96,86.61,86.63,22126.0,78.1066,78.1335,77.819,77.837,22126.0
2016-10-11 14:00:00,86.67,86.88,86.66,86.74,21418.0,77.873,78.0616,77.864,77.9358,21418.0
2016-10-11 14:30:00,86.76,87.0,86.67,86.95,30268.0,77.9538,78.1695,77.873,78.1245,30268.0
2016-10-11 15:00:00,86.95,87.53,86.94,87.37,70921.0,78.1245,78.6457,78.1155,78.5019,70921.0
2016-10-11 15:30:00,87.37,87.6,87.36,87.41,153264.0,78.5019,78.7086,78.4929,78.5378,153264.0
2016-10-12 09:30:00,87.65,87.74,87.23,87.47,16945.0,78.7535,78.8343,78.3761,78.5918,16945.0
2016-10-12 10:00:00,87.44,87.5,87.25,87.39,17974.0,78.5648,78.6187,78.3941,78.5199,17974.0
2016-10-12 10:30:00,87.31,87.37,87.06,87.15,9154.0,78.448,78.5019,78.2234,78.3042,9154.0
2016-10-12 11:00:00,87.19,87.58,87.18,87.53,13040.0,78.3402,78.6906,78.3312,78.6457,13040.0
2016-10-12 11:30:00,87.49,87.62,87.4,87.46,16686.0,78.6097,78.7265,78.5289,78.5828,16686.0
2016-10-12 12:00:00,87.49,87.72,87.46,87.69,20531.0,78.6097,78.8164,78.5828,78.7894,20531.0
2016-10-12 12:30:00,87.68,87.73,87.56,87.67,13803.0,78.7804,78.8254,78.6726,78.7715,13803.0
2016-10-12 13:00:00,87.6,87.73,87.54,87.73,6500.0,78.7086,78.8254,78.6546,78.8254,6500.0
2016-10-12 13:30:00,87.68,87.84,87.64,87.84,39582.0,78.7804,78.9242,78.7445,78.9242,39582.0
2016-10-12 14:00:00,87.8,87.94,87.5,87.53,24488.0,78.8883,79.014,78.6187,78.6457,24488.0
2016-10-12 14:30:00,87.57,87.65,87.45,87.48,8873.0,78.6816,78.7535,78.5738,78.6007,8873.0
2016-10-12 15:00:00,87.47,87.62,87.45,87.51,13401.0,78.5918,78.7265,78.5738,78.6277,13401.0
2016-10-12 15:30:00,87.48,87.54,87.34,87.39,73956.0,78.6007,78.6546,78.4749,78.5199,73956.0
2016-10-13 09:30:00,86.72,86.75,86.14,86.23,12202.0,78.2243,78.2514,77.7011,77.7823,12202.0
2016-10-13 10:00:00,86.26,86.42,86.14,86.23,10507.0,77.8094,77.9537,77.7011,77.7823,10507.0
2016-10-13 10:30:00,86.2,86.37,86.09,86.35,17094.0,77.7553,77.9086,77.656,77.8906,17094.0
2016-10-13 11:00:00,86.34,86.52,86.19,86.48,17593.0,77.8816,78.0439,77.7462,78.0078,17593.0
2016-10-13 11:30:00,86.49,86.58,86.39,86.41,12592.0,78.0169,78.098,77.9267,77.9447,12592.0
2016-10-13 12:00:00,86.43,86.5,86.28,86.33,12911.0,77.9627,78.0259,77.8274,77.8725,12911.0
2016-10-13 12:30:00,86.34,86.52,86.32,86.36,9532.0,77.8816,78.0439,77.8635,77.8996,9532.0
2016-10-13 13:00:00,86.35,86.4,86.29,86.31,8234.0,77.8906,77.9357,77.8364,77.8545,8234.0
2016-10-13 13:30:00,86.33,86.41,86.2,86.4,12469.0,77.8725,77.9447,77.7553,77.9357,12469.0
2016-10-13 14:00:00,86.41,86.49,86.33,86.42,23814.0,77.9447,78.0169,77.8725,77.9537,23814.0
2016-10-13 14:30:00,86.44,86.59,86.44,86.5,30809.0,77.9718,78.1071,77.9718,78.0259,30809.0
2016-10-13 15:00:00,86.5,86.58,86.42,86.52,37669.0,78.0259,78.098,77.9537,78.0439,37669.0
2016-10-13 15:30:00,86.52,86.58,86.28,86.42,88527.0,78.0439,78.098,77.8274,77.9537,88527.0
2016-10-14 09:30:00,87.07,87.15,86.85,87.1,9256.0,78.54,78.6122,78.3416,78.5671,9256.0
2016-10-14 10:00:00,87.08,87.14,86.95,86.98,15606.0,78.5491,78.6032,78.4318,78.4589,15606.0
2016-10-14 10:30:00,87.0,87.17,86.85,86.85,25242.0,78.4769,78.6302,78.3416,78.3416,25242.0
2016-10-14 11:00:00,86.82,86.84,86.33,86.35,14853.0,78.3145,78.3326,77.8725,77.8906,14853.0
2016-10-14 11:30:00,86.32,86.43,86.16,86.31,13872.0,77.8635,77.9627,77.7192,77.8545,13872.0
2016-10-14 12:00:00,86.31,86.35,86.18,86.3,14396.0,77.8545,77.8906,77.7372,77.8455,14396.0
2016-10-14 12:30:00,86.31,86.44,86.27,86.43,16182.0,77.8545,77.9718,77.8184,77.9627,16182.0
2016-10-14 13:00:00,86.4,86.56,86.37,86.54,18183.0,77.9357,78.08,77.9086,78.062,18183.0
2016-10-14 13:30:00,86.56,86.68,86.41,86.47,16840.0,78.08,78.1882,77.9447,77.9988,16840.0
2016-10-14 14:00:00,86.46,86.49,86.17,86.45,21293.0,77.9898,78.0169,77.7282,77.9808,21293.0
2016-10-14 14:30:00,86.45,86.47,86.17,86.17,16958.0,77.9808,77.9988,77.7282,77.7282,16958.0
2016-10-14 15:00:00,86.19,86.41,86.18,86.3,17715.0,77.7462,77.9447,77.7372,77.8455,17715.0
2016-10-14 15:30:00,86.32,86.56,86.31,86.4,81393.0,77.8635,78.08,77.8545,77.9357,81393.0
2016-10-17 09:30:00,86.41,86.59,85.8,86.43,24562.0,77.9447,78.1071,77.3945,77.9627,24562.0
2016-10-17 10:00:00,86.45,86.86,86.43,86.8,20285.0,77.9808,78.3506,77.9627,78.2965,20285.0
2016-10-17 10:30:00,86.74,86.88,86.69,86.86,36642.0,78.2424,78.3686,78.1973,78.3506,36642.0
2016-10-17 11:00:00,86.84,87.07,86.69,86.72,32126.0,78.3326,78.54,78.1973,78.2243,32126.0
2016-10-17 11:30:00,86.75,87.03,86.74,86.95,23829.0,78.2514,78.504,78.2424,78.4318,23829.0
2016-10-17 12:00:00,86.95,87.05,86.83,86.95,18200.0,78.4318,78.522,78.3235,78.4318,18200.0
2016-10-17 12:30:00,86.92,87.03,86.88,86.88,15834.0,78.4047,78.504,78.3686,78.3686,15834.0
2016-10-17 13:00:00,86.93,86.96,86.7,86.75,16069.0,78.4138,78.4408,78.2063,78.2514,16069.0
2016-10-17 13:30:00,86.72,86.82,86.61,86.61,36299.0,78.2243,78.3145,78.1251,78.1251,36299.0
2016-10-17 14:00:00,86.63,86.67,86.5,86.52,27039.0,78.1431,78.1792,78.0259,78.0439,27039.0
2016-10-17 14:30:00,86.51,86.62,86.42,86.62,23379.0,78.0349,78.1341,77.9537,78.1341,23379.0
2016-10-17 15:00:00,86.62,86.77,86.59,86.69,36745.0,78.1341,78.2694,78.1071,78.1973,36745.0
2016-10-17 15:30:00,86.7,87.03,86.55,86.98,132828.0,78.2063,78.504,78.071,78.4589,132828.0
2016-10-18 09:30:00,85.96,86.88,82.05,86.65,235831.0,77.5388,78.3686,74.0118,78.1612,235831.0
2016-10-18 10:00:00,86.63,87.15,86.38,86.61,90837.0,78.1431,78.6122,77.9176,78.1251,90837.0
2016-10-18 10:30:00,86.67,86.67,85.96,86.13,53422.0,78.1792,78.1792,77.5388,77.6921,53422.0
2016-10-18 11:00:00,86.14,86.44,85.7,86.2,113048.0,77.7011,77.9718,77.3042,77.7553,113048.0
2016-10-18 11:30:00,86.19,87.0,86.06,87.0,37729.0,77.7462,78.4769,77.629,78.4769,37729.0
2016-10-18 12:00:00,87.03,87.99,86.53,87.93,50860.0,78.504,79.3699,78.0529,79.3158,50860.0
2016-10-18 12:30:00,87.9,87.94,87.3,87.54,29789.0,79.2887,79.3248,78.7475,78.964,29789.0
2016-10-18 13:00:00,87.55,87.89,87.3,87.3,25678.0,78.973,79.2797,78.7475,78.7475,25678.0
2016-10-18 13:30:00,87.22,87.3,86.51,86.59,32744.0,78.6753,78.7475,78.0349,78.1071,32744.0
2016-10-18 14:00:00,86.56,86.96,86.48,86.55,43839.0,78.08,78.4408,78.0078,78.071,43839.0
2016-10-18 14:30:00,86.56,86.82,86.27,86.5,49496.0,78.08,78.3145,77.8184,78.0259,49496.0
2016-10-18 15:00:00,86.54,86.74,86.38,86.6,57678.0,78.062,78.2424,77.9176,78.1161,57678.0
2016-10-18 15:30:00,86.6,86.82,86.46,86.8,146892.0,78.1161,78.3145,77.9898,78.2965,146892.0
2016-10-19 09:30:00,86.67,87.23,86.32,86.61,41296.0,78.1792,78.6844,77.8635,78.1251,41296.0
2016-10-19 10:00:00,86.62,86.87,86.49,86.83,26236.0,78.1341,78.3596,78.0169,78.3235,26236.0
2016-10-19 10:30:00,86.84,87.56,86.83,87.55,25440.0,78.3326,78.982,78.3235,78.973,25440.0
2016-10-19 11:00:00,87.56,87.7,87.55,87.65,24109.0,78.982,79.1083,78.973,79.0632,24109.0
2016-10-19 11:30:00,87.67,87.81,87.66,87.74,21065.0,79.0813,79.2075,79.0722,79.1444,21065.0
2016-10-19 12:00:00,87.7,88.0,87.69,87.88,18797.0,79.1083,79.3789,79.0993,79.2707,18797.0
2016-10-19 12:30:00,87.87,87.95,87.82,87.91,14598.0,79.2617,79.3338,79.2166,79.2977,14598.0
2016-10-19 13:00:00,87.92,87.96,87.8,87.87,15633.0,79.3068,79.3428,79.1985,79.2617,15633.0
2016-10-19 13:30:00,87.87,87.96,87.66,87.67,15538.0,79.2617,79.3428,79.0722,79.0813,15538.0
2016-10-19 14:00:00,87.71,87.8,87.5,87.5,17338.0,79.1173,79.1985,78.9279,78.9279,17338.0
2016-10-19 14:30:00,87.51,87.53,87.39,87.46,20526.0,78.9369,78.955,78.8287,78.8918,20526.0
2016-10-19 15:00:00,87.46,87.63,87.46,87.62,24902.0,78.8918,79.0452,78.8918,79.0362,24902.0
2016-10-19 15:30:00,87.62,87.63,87.24,87.26,79310.0,79.0362,79.0452,78.6934,78.7114,79310.0
2016-10-20 09:30:00,86.97,87.59,86.77,87.47,13964.0,78.4498,79.0091,78.2694,78.9008,13964.0
2016-10-20 10:00:00,87.53,87.63,87.11,87.18,15652.0,78.955,79.0452,78.5761,78.6393,15652.0
2016-10-20 10:30:00,87.14,87.14,86.79,86.79,19579.0,78.6032,78.6032,78.2875,78.2875,19579.0
2016-10-20 11:00:00,86.86,87.0,86.74,86.96,15701.0,78.3506,78.4769,78.2424,78.4408,15701.0
2016-10-20 11:30:00,86.91,86.99,86.8,86.92,18550.0,78.3957,78.4679,78.2965,78.4047,18550.0
2016-10-20 12:00:00,86.92,86.98,86.76,86.77,11839.0,78.4047,78.4589,78.2604,78.2694,11839.0
2016-10-20 12:30:00,86.77,86.96,86.77,86.91,24047.0,78.2694,78.4408,78.2694,78.3957,24047.0
2016-10-20 13:00:00,86.91,87.07,86.89,87.02,20221.0,78.3957,78.54,78.3777,78.4949,20221.0
2016-10-20 13:30:00,87.02,87.05,86.74,86.75,26198.0,78.4949,78.522,78.2424,78.2514,26198.0
2016-10-20 14:00:00,86.73,86.76,86.58,86.71,27489.0,78.2333,78.2604,78.098,78.2153,27489.0
2016-10-20 14:30:00,86.71,86.81,86.67,86.72,15271.0,78.2153,78.3055,78.1792,78.2243,15271.0
2016-10-20 15:00:00,86.71,86.72,86.51,86.53,24170.0,78.2153,78.2243,78.0349,78.0529,24170.0
2016-10-20 15:30:00,86.5,86.78,86.46,86.78,141862.0,78.0259,78.2784,77.9898,78.2784,141862.0
2016-10-21 09:30:00,86.07,86.1,85.58,85.93,18736.0,77.638,77.6651,77.196,77.5117,18736.0
2016-10-21 10:00:00,85.95,86.13,85.8,85.91,14495.0,77.5298,77.6921,77.3945,77.4937,14495.0
2016-10-21 10:30:00,85.95,86.41,85.95,86.37,11316.0,77.5298,77.9447,77.5298,77.9086,11316.0
2016-10-21 11:00:00,86.38,86.43,86.22,86.28,12053.0,77.9176,77.9627,77.7733,77.8274,12053.0
2016-10-21 11:30:00,86.31,86.48,86.24,86.48,4700.0,77.8545,78.0078,77.7913,78.0078,4700.0
2016-10-21 12:00:00,86.42,86.43,86.17,86.17,7700.0,77.9537,77.9627,77.7282,77.7282,7700.0
2016-10-21 12:30:00,86.14,86.18,86.01,86.05,9715.0,77.7011,77.7372,77.5839,77.62,9715.0
2016-10-21 13:00:00,86.05,86.09,85.97,85.99,9412.0,77.62,77.656,77.5478,77.5658,9412.0
2016-10-21 13:30:00,85.98,86.19,85.92,86.19,22444.0,77.5568,77.7462,77.5027,77.7462,22444.0
2016-10-21 14:00:00,86.19,86.19,86.13,86.15,18099.0,77.7462,77.7462,77.6921,77.7102,18099.0
2016-10-21 14:30:00,86.13,86.25,86.12,86.23,21908.0,77.6921,77.8004,77.6831,77.7823,21908.0
2016-10-21 15:00:00,86.23,86.39,86.22,86.35,30262.0,77.7823,77.9267,77.7733,77.8906,30262.0
2016-10-21 15:30:00,86.36,86.41,86.2,86.32,101042.0,77.8996,77.9447,77.7553,77.8635,101042.0
2016-10-24 09:30:00,87.31,87.58,86.92,87.48,17867.0,78.7565,79.0001,78.4047,78.9099,17867.0
2016-10-24 10:00:00,87.48,87.73,87.31,87.32,23427.0,78.9099,79.1354,78.7565,78.7655,23427.0
2016-10-24 10:30:00,87.34,87.47,87.07,87.27,10633.0,78.7836,78.9008,78.54,78.7204,10633.0
2016-10-24 11:00:00,87.33,87.37,87.13,87.13,11682.0,78.7746,78.8106,78.5942,78.5942,11682.0
2016-10-24 11:30:00,87.15,87.33,87.15,87.21,12392.0,78.6122,78.7746,78.6122,78.6663,12392.0
2016-10-24 12:00:00,87.2,87.21,87.08,87.08,9175.0,78.6573,78.6663,78.5491,78.5491,9175.0
2016-10-24 12:30:00,87.0,87.02,86.88,87.02,17328.0,78.4769,78.4949,78.3686,78.4949,17328.0
2016-10-24 13:00:00,87.0,87.04,86.98,87.02,9723.0,78.4769,78.513,78.4589,78.4949,9723.0
2016-10-24 13:30:00,87.0,87.1,86.96,87.05,14156.0,78.4769,78.5671,78.4408,78.522,14156.0
2016-10-24 14:00:00,87.04,87.1,87.02,87.04,12701.0,78.513,78.5671,78.4949,78.513,12701.0
2016-10-24 14:30:00,87.03,87.06,86.98,87.03,16916.0,78.504,78.531,78.4589,78.504,16916.0
2016-10-24 15:00:00,87.02,87.06,86.9,86.92,25153.0,78.4949,78.531,78.3867,78.4047,25153.0
2016-10-24 15:30:00,86.92,86.97,86.79,86.86,73153.0,78.4047,78.4498,78.2875,78.3506,73153.0
2016-10-25 09:30:00,86.61,86.61,86.12,86.34,6811.0,78.1251,78.1251,77.6831,77.8816,6811.0
2016-10-25 10:00:00,86.36,86.53,86.08,86.17,6481.0,77.8996,78.0529,77.647,77.7282,6481.0
2016-10-25 10:30:00,86.13,86.15,85.71,85.77,8738.0,77.6921,77.7102,77.3133,77.3674,8738.0
2016-10-25 11:00:00,85.81,86.16,85.8,86.16,9632.0,77.4035,77.7192,77.3945,77.7192,9632.0
2016-10-25 11:30:00,86.17,86.29,86.13,86.21,5433.0,77.7282,77.8364,77.6921,77.7643,5433.0
2016-10-25 12:00:00,86.17,86.18,85.99,86.07,7213.0,77.7282,77.7372,77.5658,77.638,7213.0
2016-10-25 12:30:00,86.06,86.14,85.98,86.05,3300.0,77.629,77.7011,77.5568,77.62,3300.0
2016-10-25 13:00:00,86.03,86.18,86.01,86.14,2537.0,77.6019,77.7372,77.5839,77.7011,2537.0
2016-10-25 13:30:00,86.08,86.25,86.04,86.25,3899.0,77.647,77.8004,77.6109,77.8004,3899.0
2016-10-25 14:00:00,86.26,86.34,86.21,86.21,4896.0,77.8094,77.8816,77.7643,77.7643,4896.0
2016-10-25 14:30:00,86.24,86.29,86.09,86.09,9129.0,77.7913,77.8364,77.656,77.656,9129.0
2016-10-25 15:00:00,86.12,86.12,85.96,86.01,17421.0,77.6831,77.6831,77.5388,77.5839,17421.0
2016-10-25 15:30:00,86.01,86.12,85.9,86.04,82814.0,77.5839,77.6831,77.4847,77.6109,82814.0
2016-10-26 09:30:00,86.0,86.4,85.85,86.14,31722.0,77.5749,77.9357,77.4396,77.7011,31722.0
2016-10-26 10:00:00,86.09,86.32,86.02,86.1,26406.0,77.656,77.8635,77.5929,77.6651,26406.0
2016-10-26 10:30:00,86.18,86.28,86.06,86.25,27145.0,77.7372,77.8274,77.629,77.8004,27145.0
2016-10-26 11:00:00,86.37,86.59,86.27,86.52,22073.0,77.9086,78.1071,77.8184,78.0439,22073.0
2016-10-26 11:30:00,86.51,86.66,86.44,86.47,26421.0,78.0349,78.1702,77.9718,77.9988,26421.0
2016-10-26 12:00:00,86.47,86.61,86.44,86.49,11107.0,77.9988,78.1251,77.9718,78.0169,11107.0
2016-10-26 12:30:00,86.5,86.64,86.5,86.61,7697.0,78.0259,78.1522,78.0259,78.1251,7697.0
2016-10-26 13:00:00,86.64,86.67,86.38,86.39,6200.0,78.1522,78.1792,77.9176,77.9267,6200.0
2016-10-26 13:30:00,86.38,86.38,86.1,86.14,11358.0,77.9176,77.9176,77.6651,77.7011,11358.0
2016-10-26 14:00:00,86.16,86.23,86.1,86.23,15197.0,77.7192,77.7823,77.6651,77.7823,15197.0
2016-10-26 14:30:00,86.2,86.32,86.14,86.32,18708.0,77.7553,77.8635,77.7011,77.8635,18708.0
2016-10-26 15:00:00,86.32,86.34,86.21,86.25,16742.0,77.8635,77.8816,77.7643,77.8004,16742.0
2016-10-26 15:30:00,86.25,86.28,86.15,86.2,76871.0,77.8004,77.8274,77.7102,77.7553,76871.0
2016-10-27 09:30:00,86.19,86.36,85.92,86.36,9515.0,77.7462,77.8996,77.5027,77.8996,9515.0
2016-10-27 10:00:00,86.3,86.41,85.82,85.94,10847.0,77.8455,77.9447,77.4125,77.5207,10847.0
2016-10-27 10:30:00,86.02,86.22,85.9,86.07,8863.0,77.5929,77.7733,77.4847,77.638,8863.0
2016-10-27 11:00:00,86.08,86.15,85.97,86.0,5740.0,77.647,77.7102,77.5478,77.5749,5740.0
2016-10-27 11:30:00,86.04,86.22,85.98,86.22,11646.0,77.6109,77.7733,77.5568,77.7733,11646.0
2016-10-27 12:00:00,86.2,86.26,85.97,85.97,10104.0,77.7553,77.8094,77.5478,77.5478,10104.0
2016-10-27 12:30:00,86.01,86.1,85.87,86.09,21839.0,77.5839,77.6651,77.4576,77.656,21839.0
2016-10-27 13:00:00,86.05,86.14,86.03,86.12,21699.0,77.62,77.7011,77.6019,77.6831,21699.0
2016-10-27 13:30:00,86.15,86.27,86.11,86.23,9983.0,77.7102,77.8184,77.6741,77.7823,9983.0
2016-10-27 14:00:00,86.22,86.24,86.02,86.04,9348.0,77.7733,77.7913,77.5929,77.6109,9348.0
2016-10-27 14:30:00,86.03,86.05,85.96,86.01,13406.0,77.6019,77.62,77.5388,77.5839,13406.0
2016-10-27 15:00:00,86.02,86.02,85.9,85.97,28534.0,77.5929,77.5929,77.4847,77.5478,28534.0
2016-10-27 15:30:00,85.96,86.02,85.87,86.0,76832.0,77.5388,77.5929,77.4576,77.5749,76832.0
2016-10-28 09:30:00,85.74,87.03,85.74,86.77,9803.0,77.3403,78.504,77.3403,78.2694,9803.0
2016-10-28 10:00:00,86.55,86.7,86.42,86.59,13315.0,78.071,78.2063,77.9537,78.1071,13315.0
2016-10-28 10:30:00,86.58,86.96,86.58,86.95,12973.0,78.098,78.4408,78.098,78.4318,12973.0
2016-10-28 11:00:00,86.95,87.05,86.85,86.94,9034.0,78.4318,78.522,78.3416,78.4228,9034.0
2016-10-28 11:30:00,86.98,87.16,86.97,87.07,6696.0,78.4589,78.6212,78.4498,78.54,6696.0
2016-10-28 12:00:00,87.12,87.23,87.08,87.17,6588.0,78.5851,78.6844,78.5491,78.6302,6588.0
2016-10-28 12:30:00,87.16,87.16,87.01,87.02,6345.0,78.6212,78.6212,78.4859,78.4949,6345.0
2016-10-28 13:00:00,87.01,87.01,86.41,86.59,5902.0,78.4859,78.4859,77.9447,78.1071,5902.0
2016-10-28 13:30:00,86.53,86.53,86.19,86.32,9633.0,78.0529,78.0529,77.7462,77.8635,9633.0
2016-10-28 14:00:00,86.24,86.48,86.2,86.43,5488.0,77.7913,78.0078,77.7553,77.9627,5488.0
2016-10-28 14:30:00,86.45,86.61,86.35,86.59,5959.0,77.9808,78.1251,77.8906,78.1071,5959.0
2016-10-28 15:00:00,86.61,86.63,86.29,86.54,10961.0,78.1251,78.1431,77.8364,78.062,10961.0
2016-10-28 15:30:00,86.52,86.52,86.1,86.17,58497.0,78.0439,78.0439,77.6651,77.7282,58497.0
2016-10-31 09:30:00,86.5,86.56,85.97,86.4,5225.0,78.0259,78.08,77.5478,77.9357,5225.0
2016-10-31 10:00:00,86.32,86.33,86.17,86.33,3389.0,77.8635,77.8725,77.7282,77.8725,3389.0
2016-10-31 10:30:00,86.41,86.44,86.17,86.35,3300.0,77.9447,77.9718,77.7282,77.8906,3300.0
2016-10-31 11:00:00,86.38,86.6,86.36,86.6,7873.0,77.9176,78.1161,77.8996,78.1161,7873.0
2016-10-31 11:30:00,86.63,86.76,86.56,86.75,9180.0,78.1431,78.2604,78.08,78.2514,9180.0
2016-10-31 12:00:00,86.77,86.81,86.61,86.7,18610.0,78.2694,78.3055,78.1251,78.2063,18610.0
2016-10-31 12:30:00,86.72,86.78,86.65,86.7,4188.0,78.2243,78.2784,78.1612,78.2063,4188.0
2016-10-31 13:00:00,86.68,86.68,86.61,86.63,4648.0,78.1882,78.1882,78.1251,78.1431,4648.0
2016-10-31 13:30:00,86.67,86.78,86.65,86.7,4169.0,78.1792,78.2784,78.1612,78.2063,4169.0
2016-10-31 14:00:00,86.64,86.69,86.56,86.61,15184.0,78.1522,78.1973,78.08,78.1251,15184.0
2016-10-31 14:30:00,86.63,86.7,86.54,86.59,12089.0,78.1431,78.2063,78.062,78.1071,12089.0
2016-10-31 15:00:00,86.59,86.72,86.56,86.71,13154.0,78.1071,78.2243,78.08,78.2153,13154.0
2016-10-31 15:30:00,86.71,86.76,86.43,86.44,81477.0,78.2153,78.2604,77.9627,77.9718,81477.0
2016-11-01 09:30:00,86.66,86.66,86.02,86.03,10608.0,78.1702,78.1702,77.5929,77.6019,10608.0
2016-11-01 10:00:00,86.03,86.03,85.62,85.83,6801.0,77.6019,77.6019,77.2321,77.4215,6801.0
2016-11-01 10:30:00,85.69,85.78,85.49,85.78,4421.0,77.2952,77.3764,77.1148,77.3764,4421.0
2016-11-01 11:00:00,85.83,85.88,85.76,85.76,4651.0,77.4215,77.4666,77.3584,77.3584,4651.0
2016-11-01 11:30:00,85.75,85.83,85.6,85.76,3400.0,77.3494,77.4215,77.214,77.3584,3400.0
2016-11-01 12:00:00,85.71,85.71,85.43,85.43,5113.0,77.3133,77.3133,77.0607,77.0607,5113.0
2016-11-01 12:30:00,85.45,85.53,85.33,85.42,6300.0,77.0787,77.1509,76.9705,77.0517,6300.0
2016-11-01 13:00:00,85.46,85.47,85.32,85.44,6300.0,77.0878,77.0968,76.9615,77.0697,6300.0
2016-11-01 13:30:00,85.4,85.4,85.05,85.08,4367.0,77.0336,77.0336,76.7179,76.745,4367.0
2016-11-01 14:00:00,85.04,85.05,84.62,84.94,14074.0,76.7089,76.7179,76.3301,76.6187,14074.0
2016-11-01 14:30:00,84.9,84.99,84.75,84.9,14548.0,76.5826,76.6638,76.4473,76.5826,14548.0
2016-11-01 15:00:00,84.84,85.04,84.76,85.0,14310.0,76.5285,76.7089,76.4563,76.6728,14310.0
2016-11-01 15:30:00,85.01,85.43,84.96,85.3,91213.0,76.6818,77.0607,76.6367,76.9434,91213.0
2016-11-02 09:30:00,85.25,86.0,85.25,86.0,18535.0,76.8983,77.5749,76.8983,77.5749,18535.0
2016-11-02 10:00:00,85.83,85.99,85.77,85.83,9415.0,77.4215,77.5658,77.3674,77.4215,9415.0
2016-11-02 10:30:00,85.83,85.96,85.74,85.87,17505.0,77.4215,77.5388,77.3403,77.4576,17505.0
2016-11-02 11:00:00,85.92,86.14,85.91,85.97,15989.0,77.5027,77.7011,77.4937,77.5478,15989.0
2016-11-02 11:30:00,85.95,86.03,85.72,85.72,30735.0,77.5298,77.6019,77.3223,77.3223,30735.0
2016-11-02 12:00:00,85.7,85.99,85.7,85.86,11149.0,77.3042,77.5658,77.3042,77.4486,11149.0
2016-11-02 12:30:00,85.78,85.91,85.74,85.82,14423.0,77.3764,77.4937,77.3403,77.4125,14423.0
2016-11-02 13:00:00,85.82,85.82,85.36,85.56,8191.0,77.4125,77.4125,76.9976,77.178,8191.0
2016-11-02 13:30:00,85.54,85.56,85.33,85.37,9202.0,77.1599,77.178,76.9705,77.0066,9202.0
2016-11-02 14:00:00,85.35,85.54,84.98,85.39,12458.0,76.9885,77.1599,76.6548,77.0246,12458.0
2016-11-02 14:30:00,85.38,85.47,85.17,85.17,11000.0,77.0156,77.0968,76.8262,76.8262,11000.0
2016-11-02 15:00:00,85.16,85.47,85.07,85.41,22538.0,76.8172,77.0968,76.736,77.0427,22538.0
2016-11-02 15:30:00,85.39,85.41,84.96,84.98,78167.0,77.0246,77.0427,76.6367,76.6548,78167.0
2016-11-03 09:30:00,85.21,85.4,84.96,85.27,9244.0,76.8623,77.0336,76.6367,76.9164,9244.0
2016-11-03 10:00:00,85.21,85.43,84.99,85.36,4300.0,76.8623,77.0607,76.6638,76.9976,4300.0
2016-11-03 10:30:00,85.34,85.42,85.22,85.25,4510.0,76.9795,77.0517,76.8713,76.8983,4510.0
2016-11-03 11:00:00,85.26,85.51,85.26,85.42,6504.0,76.9074,77.1329,76.9074,77.0517,6504.0
2016-11-03 11:30:00,85.45,85.52,85.32,85.35,4939.0,77.0787,77.1419,76.9615,76.9885,4939.0
2016-11-03 12:00:00,85.37,85.38,85.16,85.26,6304.0,77.0066,77.0156,76.8172,76.9074,6304.0
2016-11-03 12:30:00,85.21,85.31,85.11,85.25,9100.0,76.8623,76.9525,76.772,76.8983,9100.0
2016-11-03 13:00:00,85.24,85.24,85.08,85.16,6685.0,76.8893,76.8893,76.745,76.8172,6685.0
2016-11-03 13:30:00,85.13,85.15,84.88,84.93,6400.0,76.7901,76.8081,76.5646,76.6097,6400.0
2016-11-03 14:00:00,84.95,85.19,84.95,85.13,11222.0,76.6277,76.8442,76.6277,76.7901,11222.0
2016-11-03 14:30:00,85.08,85.24,85.05,85.24,34278.0,76.745,76.8893,76.7179,76.8893,34278.0
2016-11-03 15:00:00,85.23,85.34,85.16,85.25,22061.0,76.8803,76.9795,76.8172,76.8983,22061.0
2016-11-03 15:30:00,85.23,85.26,85.01,85.18,84315.0,76.8803,76.9074,76.6818,76.8352,84315.0
2016-11-04 09:30:00,85.16,85.27,84.64,85.15,4965.0,76.8172,76.9164,76.3481,76.8081,4965.0
2016-11-04 10:00:00,85.22,85.49,85.14,85.37,6400.0,76.8713,77.1148,76.7991,77.0066,6400.0
2016-11-04 10:30:00,85.51,85.69,85.48,85.54,6459.0,77.1329,77.2952,77.1058,77.1599,6459.0
2016-11-04 11:00:00,85.59,85.92,85.58,85.86,9339.0,77.205,77.5027,77.196,77.4486,9339.0
2016-11-04 11:30:00,85.93,85.93,85.74,85.81,7499.0,77.5117,77.5117,77.3403,77.4035,7499.0
2016-11-04 12:00:00,85.85,86.26,85.85,86.16,10390.0,77.4396,77.8094,77.4396,77.7192,10390.0
2016-11-04 12:30:00,86.17,86.29,86.13,86.28,5011.0,77.7282,77.8364,77.6921,77.8274,5011.0
2016-11-04 13:00:00,86.28,86.31,86.18,86.21,6241.0,77.8274,77.8545,77.7372,77.7643,6241.0
2016-11-04 13:30:00,86.26,86.26,86.02,86.09,3600.0,77.8094,77.8094,77.5929,77.656,3600.0
2016-11-04 14:00:00,86.09,86.09,85.83,85.93,20763.0,77.656,77.656,77.4215,77.5117,20763.0
2016-11-04 14:30:00,85.9,85.9,85.56,85.61,20949.0,77.4847,77.4847,77.178,77.2231,20949.0
2016-11-04 15:00:00,85.57,85.57,85.38,85.44,32601.0,77.187,77.187,77.0156,77.0697,32601.0
2016-11-04 15:30:00,85.44,85.45,85.1,85.11,83507.0,77.0697,77.0787,76.763,76.772,83507.0
2016-11-07 09:30:00,86.57,86.99,86.38,86.75,10880.0,78.089,78.4679,77.9176,78.2514,10880.0
2016-11-07 10:00:00,86.75,86.88,86.7,86.78,9823.0,78.2514,78.3686,78.2063,78.2784,9823.0
2016-11-07 10:30:00,86.78,86.89,86.66,86.8,18553.0,78.2784,78.3777,78.1702,78.2965,18553.0
2016-11-07 11:00:00,86.8,86.87,86.67,86.76,10266.0,78.2965,78.3596,78.1792,78.2604,10266.0
2016-11-07 11:30:00,86.8,86.96,86.77,86.96,9421.0,78.2965,78.4408,78.2694,78.4408,9421.0
2016-11-07 12:00:00,86.97,87.08,86.95,87.04,8800.0,78.4498,78.5491,78.4318,78.513,8800.0
2016-11-07 12:30:00,87.07,87.07,86.88,86.99,7014.0,78.54,78.54,78.3686,78.4679,7014.0
2016-11-07 13:00:00,86.98,87.0,86.85,86.89,4150.0,78.4589,78.4769,78.3416,78.3777,4150.0
2016-11-07 13:30:00,86.84,87.06,86.82,87.06,8652.0,78.3326,78.531,78.3145,78.531,8652.0
2016-11-07 14:00:00,87.06,87.3,87.06,87.23,14960.0,78.531,78.7475,78.531,78.6844,14960.0
2016-11-07 14:30:00,87.22,87.25,87.1,87.16,18414.0,78.6753,78.7024,78.5671,78.6212,18414.0
2016-11-07 15:00:00,87.15,87.15,86.92,86.95,30717.0,78.6122,78.6122,78.4047,78.4318,30717.0
2016-11-07 15:30:00,86.97,87.55,86.92,87.55,109895.0,78.4498,78.973,78.4047,78.973,109895.0
2016-11-08 09:30:00,87.16,87.72,87.16,87.24,8206.0,78.6212,79.1264,78.6212,78.6934,8206.0
2016-11-08 10:00:00,87.4,87.56,87.32,87.51,5401.0,78.8377,78.982,78.7655,78.9369,5401.0
2016-11-08 10:30:00,87.55,87.65,87.4,87.54,10401.0,78.973,79.0632,78.8377,78.964,10401.0
2016-11-08 11:00:00,87.57,87.83,87.53,87.7,4650.0,78.9911,79.2256,78.955,79.1083,4650.0
2016-11-08 11:30:00,87.72,87.87,87.65,87.74,15198.0,79.1264,79.2617,79.0632,79.1444,15198.0
2016-11-08 12:00:00,87.76,87.88,87.7,87.85,11100.0,79.1624,79.2707,79.1083,79.2436,11100.0
2016-11-08 12:30:00,87.87,88.1,87.82,88.09,3716.0,79.2617,79.4691,79.2166,79.4601,3716.0
2016-11-08 13:00:00,88.06,88.22,88.01,88.14,6640.0,79.433,79.5774,79.3879,79.5052,6640.0
2016-11-08 13:30:00,88.19,88.3,88.18,88.25,6993.0,79.5503,79.6495,79.5413,79.6044,6993.0
2016-11-08 14:00:00,88.27,88.27,88.03,88.03,4442.0,79.6225,79.6225,79.406,79.406,4442.0
2016-11-08 14:30:00,88.01,88.02,87.81,87.85,10243.0,79.3879,79.397,79.2075,79.2436,10243.0
2016-11-08 15:00:00,87.86,88.03,87.8,87.95,10889.0,79.2526,79.406,79.1985,79.3338,10889.0
2016-11-08 15:30:00,87.93,88.09,87.83,87.87,42672.0,79.3158,79.4601,79.2256,79.2617,42672.0
2016-11-09 09:30:00,87.22,88.76,87.22,88.49,22807.0,78.6753,80.0645,78.6753,79.8209,22807.0
2016-11-09 10:00:00,88.51,88.59,87.95,88.32,18227.0,79.839,79.9111,79.3338,79.6676,18227.0
2016-11-09 10:30:00,88.32,88.46,88.08,88.34,22161.0,79.6676,79.7939,79.4511,79.6856,22161.0
2016-11-09 11:00:00,88.36,89.33,88.36,89.3,8369.0,79.7037,80.5786,79.7037,80.5516,8369.0
2016-11-09 11:30:00,89.3,89.89,89.29,89.73,17647.0,80.5516,81.0838,80.5425,80.9394,17647.0
2016-11-09 12:00:00,89.75,89.82,89.21,89.55,11600.0,80.9575,81.0206,80.4704,80.7771,11600.0
2016-11-09 12:30:00,89.51,89.75,89.42,89.69,12449.0,80.741,80.9575,80.6598,80.9034,12449.0
2016-11-09 13:00:00,89.78,89.78,89.49,89.61,13952.0,80.9845,80.9845,80.723,80.8312,13952.0
2016-11-09 13:30:00,89.59,90.01,89.59,89.89,11684.0,80.8132,81.192,80.8132,81.0838,11684.0
2016-11-09 14:00:00,89.85,90.14,89.84,90.1,6273.0,81.0477,81.3093,81.0387,81.2732,6273.0
2016-11-09 14:30:00,90.14,90.53,90.14,90.38,13641.0,81.3093,81.6611,81.3093,81.5258,13641.0
2016-11-09 15:00:00,90.49,90.74,90.43,90.64,17963.0,81.625,81.8505,81.5709,81.7603,17963.0
2016-11-09 15:30:00,90.58,90.62,90.17,90.59,119687.0,81.7062,81.7423,81.3363,81.7152,119687.0
2016-11-10 09:30:00,91.21,92.32,91.21,91.64,13492.0,82.2745,83.2757,82.2745,82.6623,13492.0
2016-11-10 10:00:00,91.61,92.09,91.61,91.7,13238.0,82.6353,83.0682,82.6353,82.7164,13238.0
2016-11-10 10:30:00,91.87,92.27,91.79,91.84,25230.0,82.8698,83.2306,82.7976,82.8427,25230.0
2016-11-10 11:00:00,91.9,92.24,91.7,91.96,45693.0,82.8969,83.2035,82.7164,82.951,45693.0
2016-11-10 11:30:00,92.0,92.29,91.74,91.84,21331.0,82.9871,83.2486,82.7525,82.8427,21331.0
2016-11-10 12:00:00,91.85,92.27,91.83,92.03,9520.0,82.8518,83.2306,82.8337,83.0141,9520.0
2016-11-10 12:30:00,92.01,92.11,91.84,92.05,10700.0,82.9961,83.0863,82.8427,83.0322,10700.0
2016-11-10 13:00:00,92.03,92.2,91.93,92.05,23967.0,83.0141,83.1675,82.9239,83.0322,23967.0
2016-11-10 13:30:00,92.13,92.17,92.0,92.07,20035.0,83.1043,83.1404,82.9871,83.0502,20035.0
2016-11-10 14:00:00,92.12,92.18,92.0,92.07,15498.0,83.0953,83.1494,82.9871,83.0502,15498.0
2016-11-10 14:30:00,92.15,92.34,92.06,92.33,17624.0,83.1224,83.2938,83.0412,83.2847,17624.0
2016-11-10 15:00:00,92.34,92.53,92.34,92.52,16204.0,83.2938,83.4651,83.2938,83.4561,16204.0
2016-11-10 15:30:00,92.55,92.66,92.33,92.58,68589.0,83.4832,83.5824,83.2847,83.5102,68589.0
2016-11-11 09:30:00,92.13,92.8,90.95,92.3,26788.0,83.1043,83.7087,82.0399,83.2577,26788.0
2016-11-11 10:00:00,92.28,92.45,92.12,92.27,12630.0,83.2396,83.393,83.0953,83.2306,12630.0
2016-11-11 10:30:00,92.26,92.44,92.17,92.38,12469.0,83.2216,83.384,83.1404,83.3298,12469.0
2016-11-11 11:00:00,92.37,92.44,92.15,92.2,18203.0,83.3208,83.384,83.1224,83.1675,18203.0
2016-11-11 11:30:00,92.24,92.3,92.15,92.21,27869.0,83.2035,83.2577,83.1224,83.1765,27869.0
2016-11-11 12:00:00,92.21,92.29,92.01,92.01,12240.0,83.1765,83.2486,82.9961,82.9961,12240.0
2016-11-11 12:30:00,92.06,92.11,91.94,92.02,17918.0,83.0412,83.0863,82.9329,83.0051,17918.0
2016-11-11 13:00:00,91.97,92.21,91.86,92.21,12020.0,82.96,83.1765,82.8608,83.1765,12020.0
2016-11-11 13:30:00,92.23,92.3,92.0,92.24,18254.0,83.1945,83.2577,82.9871,83.2035,18254.0
2016-11-11 14:00:00,92.26,92.32,92.18,92.28,21307.0,83.2216,83.2757,83.1494,83.2396,21307.0
2016-11-11 14:30:00,92.29,92.32,92.12,92.19,9512.0,83.2486,83.2757,83.0953,83.1584,9512.0
2016-11-11 15:00:00,92.2,92.48,92.2,92.47,17800.0,83.1675,83.42,83.1675,83.411,17800.0
2016-11-11 15:30:00,92.49,92.68,92.42,92.53,74348.0,83.4291,83.6004,83.3659,83.4651,74348.0
2016-11-14 09:30:00,92.96,93.18,92.07,92.82,11094.0,83.853,84.0515,83.0502,83.7267,11094.0
2016-11-14 10:00:00,92.76,93.58,92.72,93.32,9189.0,83.6726,84.4123,83.6365,84.1777,9189.0
2016-11-14 10:30:00,93.39,93.45,92.81,92.82,10920.0,84.2409,84.295,83.7177,83.7267,10920.0
2016-11-14 11:00:00,92.79,92.84,92.63,92.78,7350.0,83.6997,83.7448,83.5553,83.6906,7350.0
2016-11-14 11:30:00,92.84,93.07,92.79,92.91,6742.0,83.7448,83.9522,83.6997,83.8079,6742.0
2016-11-14 12:00:00,92.94,92.95,92.75,92.79,6811.0,83.835,83.844,83.6636,83.6997,6811.0
2016-11-14 12:30:00,92.81,92.91,92.78,92.91,4787.0,83.7177,83.8079,83.6906,83.8079,4787.0
2016-11-14 13:00:00,92.91,93.11,92.83,92.92,6273.0,83.8079,83.9883,83.7357,83.8169,6273.0
2016-11-14 13:30:00,92.91,93.01,92.87,92.96,8356.0,83.8079,83.8981,83.7718,83.853,8356.0
2016-11-14 14:00:00,92.9,92.97,92.72,92.77,6574.0,83.7989,83.862,83.6365,83.6816,6574.0
2016-11-14 14:30:00,92.67,92.81,92.64,92.8,11485.0,83.5914,83.7177,83.5644,83.7087,11485.0
2016-11-14 15:00:00,92.78,92.85,92.63,92.69,60253.0,83.6906,83.7538,83.5553,83.6095,60253.0
2016-11-14 15:30:00,92.69,92.84,92.55,92.81,98735.0,83.6095,83.7448,83.4832,83.7177,98735.0
2016-11-15 09:30:00,92.43,92.77,92.19,92.59,5377.0,83.3749,83.6816,83.1584,83.5193,5377.0
2016-11-15 10:00:00,92.5,92.7,92.48,92.6,9570.0,83.4381,83.6185,83.42,83.5283,9570.0
2016-11-15 10:30:00,92.68,92.76,92.5,92.54,7071.0,83.6004,83.6726,83.4381,83.4742,7071.0
2016-11-15 11:00:00,92.52,92.69,92.48,92.53,11976.0,83.4561,83.6095,83.42,83.4651,11976.0
2016-11-15 11:30:00,92.55,92.68,92.42,92.68,9346.0,83.4832,83.6004,83.3659,83.6004,9346.0
2016-11-15 12:00:00,92.69,92.74,92.62,92.69,7052.0,83.6095,83.6546,83.5463,83.6095,7052.0
2016-11-15 12:30:00,92.67,92.69,92.49,92.55,5115.0,83.5914,83.6095,83.4291,83.4832,5115.0
2016-11-15 13:00:00,92.55,92.6,92.44,92.44,7620.0,83.4832,83.5283,83.384,83.384,7620.0
2016-11-15 13:30:00,92.43,92.51,92.33,92.33,11139.0,83.3749,83.4471,83.2847,83.2847,11139.0
2016-11-15 14:00:00,92.35,92.48,92.35,92.41,11127.0,83.3028,83.42,83.3028,83.3569,11127.0
2016-11-15 14:30:00,92.43,92.69,92.41,92.56,10869.0,83.3749,83.6095,83.3569,83.4922,10869.0
2016-11-15 15:00:00,92.62,92.7,92.54,92.63,21683.0,83.5463,83.6185,83.4742,83.5553,21683.0
2016-11-15 15:30:00,92.64,92.78,92.59,92.65,80728.0,83.5644,83.6906,83.5193,83.5734,80728.0
2016-11-16 09:30:00,92.28,92.47,91.72,91.73,10732.0,83.2396,83.411,82.7345,82.7435,10732.0
2016-11-16 10:00:00,91.78,92.14,91.77,92.0,12500.0,82.7886,83.1133,82.7796,82.9871,12500.0
2016-11-16 10:30:00,91.99,92.18,91.94,92.09,28268.0,82.978,83.1494,82.9329,83.0682,28268.0
2016-11-16 11:00:00,92.05,92.09,91.73,91.99,51450.0,83.0322,83.0682,82.7435,82.978,51450.0
2016-11-16 11:30:00,91.98,92.01,91.61,91.67,11681.0,82.969,82.9961,82.6353,82.6894,11681.0
2016-11-16 12:00:00,91.63,91.72,91.51,91.72,8871.0,82.6533,82.7345,82.5451,82.7345,8871.0
2016-11-16 12:30:00,91.71,91.74,91.6,91.69,10384.0,82.7255,82.7525,82.6262,82.7074,10384.0
2016-11-16 13:00:00,91.71,91.79,91.65,91.69,12442.0,82.7255,82.7976,82.6713,82.7074,12442.0
2016-11-16 13:30:00,91.7,91.95,91.68,91.89,10782.0,82.7164,82.942,82.6984,82.8878,10782.0
2016-11-16 14:00:00,91.92,92.01,91.77,92.01,13421.0,82.9149,82.9961,82.7796,82.9961,13421.0
2016-11-16 14:30:00,91.96,92.13,91.96,92.13,10185.0,82.951,83.1043,82.951,83.1043,10185.0
2016-11-16 15:00:00,92.15,92.16,91.99,92.12,38373.0,83.1224,83.1314,82.978,83.0953,38373.0
2016-11-16 15:30:00,92.14,92.34,92.07,92.31,69933.0,83.1133,83.2938,83.0502,83.2667,69933.0
2016-11-17 09:30:00,92.51,92.95,92.51,92.71,10942.0,83.4471,83.844,83.4471,83.6275,10942.0
2016-11-17 10:00:00,92.73,92.78,92.47,92.47,2400.0,83.6455,83.6906,83.411,83.411,2400.0
2016-11-17 10:30:00,92.42,92.42,92.28,92.39,6082.0,83.3659,83.3659,83.2396,83.3389,6082.0
2016-11-17 11:00:00,92.34,92.52,92.11,92.11,5200.0,83.2938,83.4561,83.0863,83.0863,5200.0
2016-11-17 11:30:00,92.12,92.24,92.04,92.15,5634.0,83.0953,83.2035,83.0231,83.1224,5634.0
2016-11-17 12:00:00,92.19,92.39,92.18,92.38,3430.0,83.1584,83.3389,83.1494,83.3298,3430.0
2016-11-17 12:30:00,92.34,92.37,92.25,92.25,3200.0,83.2938,83.3208,83.2126,83.2126,3200.0
2016-11-17 13:00:00,92.22,92.23,92.17,92.23,4113.0,83.1855,83.1945,83.1404,83.1945,4113.0
2016-11-17 13:30:00,92.26,92.33,92.19,92.19,3228.0,83.2216,83.2847,83.1584,83.1584,3228.0
2016-11-17 14:00:00,92.16,92.21,92.1,92.15,4147.0,83.1314,83.1765,83.0773,83.1224,4147.0
2016-11-17 14:30:00,92.13,92.18,92.03,92.18,13090.0,83.1043,83.1494,83.0141,83.1494,13090.0
2016-11-17 15:00:00,92.16,92.25,92.11,92.15,14870.0,83.1314,83.2126,83.0863,83.1224,14870.0
2016-11-17 15:30:00,92.15,92.19,92.0,92.03,62780.0,83.1224,83.1584,82.9871,83.0141,62780.0
2016-11-18 09:30:00,91.86,91.99,91.64,91.68,10117.0,82.8608,82.978,82.6623,82.6984,10117.0
2016-11-18 10:00:00,91.7,92.24,91.67,92.12,26795.0,82.7164,83.2035,82.6894,83.0953,26795.0
2016-11-18 10:30:00,92.16,92.16,91.92,92.05,10376.0,83.1314,83.1314,82.9149,83.0322,10376.0
2016-11-18 11:00:00,92.06,92.1,91.92,91.98,15380.0,83.0412,83.0773,82.9149,82.969,15380.0
2016-11-18 11:30:00,91.98,92.06,91.88,91.99,10820.0,82.969,83.0412,82.8788,82.978,10820.0
2016-11-18 12:00:00,92.02,92.05,92.0,92.0,12009.0,83.0051,83.0322,82.9871,82.9871,12009.0
2016-11-18 12:30:00,92.02,92.07,91.93,92.06,8633.0,83.0051,83.0502,82.9239,83.0412,8633.0
2016-11-18 13:00:00,92.06,92.11,92.04,92.1,9047.0,83.0412,83.0863,83.0231,83.0773,9047.0
2016-11-18 13:30:00,92.11,92.15,91.98,92.08,13426.0,83.0863,83.1224,82.969,83.0592,13426.0
2016-11-18 14:00:00,92.08,92.15,92.0,92.0,5566.0,83.0592,83.1224,82.9871,82.9871,5566.0
2016-11-18 14:30:00,92.0,92.05,91.98,91.99,16560.0,82.9871,83.0322,82.969,82.978,16560.0
2016-11-18 15:00:00,91.98,92.04,91.87,92.04,22443.0,82.969,83.0231,82.8698,83.0231,22443.0
2016-11-18 15:30:00,92.04,92.15,91.91,91.99,59279.0,83.0231,83.1224,82.9059,82.978,59279.0
2016-11-21 09:30:00,92.27,92.74,92.19,92.66,6462.0,83.2306,83.6546,83.1584,83.5824,6462.0
2016-11-21 10:00:00,92.57,92.63,92.11,92.11,3500.0,83.5012,83.5553,83.0863,83.0863,3500.0
2016-11-21 10:30:00,92.2,92.36,92.12,92.33,6237.0,83.1675,83.3118,83.0953,83.2847,6237.0
2016-11-21 11:00:00,92.31,92.34,92.12,92.23,13556.0,83.2667,83.2938,83.0953,83.1945,13556.0
2016-11-21 11:30:00,92.25,92.44,92.21,92.44,1900.0,83.2126,83.384,83.1765,83.384,1900.0
2016-11-21 12:00:00,92.43,92.43,92.36,92.38,1100.0,83.3749,83.3749,83.3118,83.3298,1100.0
2016-11-21 12:30:00,92.38,92.46,92.32,92.44,1331.0,83.3298,83.402,83.2757,83.384,1331.0
2016-11-21 13:00:00,92.44,92.53,92.39,92.4,4995.0,83.384,83.4651,83.3389,83.3479,4995.0
2016-11-21 13:30:00,92.36,92.44,92.36,92.41,6169.0,83.3118,83.384,83.3118,83.3569,6169.0
2016-11-21 14:00:00,92.39,92.42,92.33,92.37,5826.0,83.3389,83.3659,83.2847,83.3208,5826.0
2016-11-21 14:30:00,92.38,92.4,92.26,92.35,5523.0,83.3298,83.3479,83.2216,83.3028,5523.0
2016-11-21 15:00:00,92.34,92.37,92.25,92.27,11058.0,83.2938,83.3208,83.2126,83.2306,11058.0
2016-11-21 15:30:00,92.28,92.52,92.26,92.52,55074.0,83.2396,83.4561,83.2216,83.4561,55074.0
2016-11-22 09:30:00,92.4,92.96,92.32,92.84,9532.0,83.3479,83.853,83.2757,83.7448,9532.0
2016-11-22 10:00:00,92.83,92.9,92.72,92.86,8595.0,83.7357,83.7989,83.6365,83.7628,8595.0
2016-11-22 10:30:00,92.87,92.99,92.81,92.88,7312.0,83.7718,83.8801,83.7177,83.7808,7312.0
2016-11-22 11:00:00,92.86,92.9,92.75,92.75,8829.0,83.7628,83.7989,83.6636,83.6636,8829.0
2016-11-22 11:30:00,92.71,92.79,92.63,92.69,8255.0,83.6275,83.6997,83.5553,83.6095,8255.0
2016-11-22 12:00:00,92.66,92.79,92.64,92.76,9904.0,83.5824,83.6997,83.5644,83.6726,9904.0
2016-11-22 12:30:00,92.8,92.83,92.77,92.81,4600.0,83.7087,83.7357,83.6816,83.7177,4600.0
2016-11-22 13:00:00,92.8,92.88,92.77,92.86,6338.0,83.7087,83.7808,83.6816,83.7628,6338.0
2016-11-22 13:30:00,92.83,92.89,92.81,92.81,8514.0,83.7357,83.7899,83.7177,83.7177,8514.0
2016-11-22 14:00:00,92.81,92.88,92.81,92.84,7835.0,83.7177,83.7808,83.7177,83.7448,7835.0
2016-11-22 14:30:00,92.83,92.96,92.77,92.96,11944.0,83.7357,83.853,83.6816,83.853,11944.0
2016-11-22 15:00:00,92.97,93.15,92.95,93.15,23137.0,83.862,84.0244,83.844,84.0244,23137.0
2016-11-22 15:30:00,93.14,93.6,93.13,93.49,91744.0,84.0154,84.4303,84.0064,84.3311,91744.0
2016-11-23 09:30:00,93.66,93.92,93.31,93.49,13110.0,84.4844,84.719,84.1687,84.3311,13110.0
2016-11-23 10:00:00,93.55,93.84,93.48,93.68,9290.0,84.3852,84.6468,84.3221,84.5025,9290.0
2016-11-23 10:30:00,93.73,93.75,93.46,93.59,10345.0,84.5476,84.5656,84.304,84.4213,10345.0
2016-11-23 11:00:00,93.59,93.59,93.35,93.41,3427.0,84.4213,84.4213,84.2048,84.2589,3427.0
2016-11-23 11:30:00,93.48,93.67,93.48,93.67,4825.0,84.3221,84.4935,84.3221,84.4935,4825.0
2016-11-23 12:00:00,93.7,93.7,93.51,93.57,4774.0,84.5205,84.5205,84.3491,84.4033,4774.0
2016-11-23 12:30:00,93.57,93.61,93.51,93.56,4089.0,84.4033,84.4393,84.3491,84.3942,4089.0
2016-11-23 13:00:00,93.65,93.74,93.58,93.61,5647.0,84.4754,84.5566,84.4123,84.4393,5647.0
2016-11-23 13:30:00,93.61,93.63,93.47,93.55,11604.0,84.4393,84.4574,84.313,84.3852,11604.0
2016-11-23 14:00:00,93.6,93.64,93.49,93.52,4554.0,84.4303,84.4664,84.3311,84.3581,4554.0
2016-11-23 14:30:00,93.5,93.53,93.4,93.44,9146.0,84.3401,84.3672,84.2499,84.286,9146.0
2016-11-23 15:00:00,93.45,93.54,93.43,93.54,12149.0,84.295,84.3762,84.277,84.3762,12149.0
2016-11-23 15:30:00,93.53,93.59,93.43,93.51,56208.0,84.3672,84.4213,84.277,84.3491,56208.0
2016-11-25 09:30:00,93.81,93.81,93.34,93.6,8728.0,84.6197,84.6197,84.1958,84.4303,8728.0
2016-11-25 10:00:00,93.66,93.69,93.37,93.54,6375.0,84.4844,84.5115,84.2228,84.3762,6375.0
2016-11-25 10:30:00,93.53,93.62,93.5,93.61,6985.0,84.3672,84.4484,84.3401,84.4393,6985.0
2016-11-25 11:00:00,93.56,93.95,93.52,93.94,7092.0,84.3942,84.746,84.3581,84.737,7092.0
2016-11-25 11:30:00,93.92,93.92,93.73,93.81,11610.0,84.719,84.719,84.5476,84.6197,11610.0
2016-11-25 12:00:00,93.81,93.82,93.67,93.72,15447.0,84.6197,84.6288,84.4935,84.5386,15447.0
2016-11-25 12:30:00,93.73,93.81,93.71,93.75,25858.0,84.5476,84.6197,84.5295,84.5656,25858.0
2016-11-28 09:30:00,93.5,93.63,93.23,93.48,16504.0,84.3401,84.4574,84.0966,84.3221,16504.0
2016-11-28 10:00:00,93.5,93.58,93.46,93.5,9141.0,84.3401,84.4123,84.304,84.3401,9141.0
2016-11-28 10:30:00,93.58,93.66,93.44,93.5,5206.0,84.4123,84.4844,84.286,84.3401,5206.0
2016-11-28 11:00:00,93.51,93.67,93.45,93.6,14350.0,84.3491,84.4935,84.295,84.4303,14350.0
2016-11-28 11:30:00,93.58,93.7,93.57,93.63,3247.0,84.4123,84.5205,84.4033,84.4574,3247.0
2016-11-28 12:00:00,93.62,93.7,93.54,93.6,7614.0,84.4484,84.5205,84.3762,84.4303,7614.0
2016-11-28 12:30:00,93.61,93.79,93.6,93.6,4600.0,84.4393,84.6017,84.4303,84.4303,4600.0
2016-11-28 13:00:00,93.6,93.6,93.45,93.5,12926.0,84.4303,84.4303,84.295,84.3401,12926.0
2016-11-28 13:30:00,93.51,93.55,93.43,93.55,11223.0,84.3491,84.3852,84.277,84.3852,11223.0
2016-11-28 14:00:00,93.52,93.59,93.47,93.48,12453.0,84.3581,84.4213,84.313,84.3221,12453.0
2016-11-28 14:30:00,93.5,93.5,93.32,93.35,20763.0,84.3401,84.3401,84.1777,84.2048,20763.0
2016-11-28 15:00:00,93.35,93.49,93.32,93.46,50307.0,84.2048,84.3311,84.1777,84.304,50307.0
2016-11-28 15:30:00,93.49,93.55,93.37,93.55,180821.0,84.3311,84.3852,84.2228,84.3852,180821.0
2016-11-29 09:30:00,93.32,93.69,93.25,93.4,13453.0,84.1777,84.5115,84.1146,84.2499,13453.0
2016-11-29 10:00:00,93.4,93.58,93.33,93.36,15584.0,84.2499,84.4123,84.1868,84.2138,15584.0
2016-11-29 10:30:00,93.31,93.46,93.2,93.44,8661.0,84.1687,84.304,84.0695,84.286,8661.0
2016-11-29 11:00:00,93.44,93.48,93.34,93.42,9124.0,84.286,84.3221,84.1958,84.2679,9124.0
2016-11-29 11:30:00,93.42,93.56,93.37,93.56,9543.0,84.2679,84.3942,84.2228,84.3942,9543.0
2016-11-29 12:00:00,93.53,93.69,93.41,93.43,9738.0,84.3672,84.5115,84.2589,84.277,9738.0
2016-11-29 12:30:00,93.47,93.6,93.45,93.56,16503.0,84.313,84.4303,84.295,84.3942,16503.0
2016-11-29 13:00:00,93.66,93.66,93.47,93.57,61579.0,84.4844,84.4844,84.313,84.4033,61579.0
2016-11-29 13:30:00,93.52,93.68,93.49,93.67,6239.0,84.3581,84.5025,84.3311,84.4935,6239.0
2016-11-29 14:00:00,93.67,93.69,93.6,93.64,9476.0,84.4935,84.5115,84.4303,84.4664,9476.0
2016-11-29 14:30:00,93.6,93.61,93.41,93.44,15329.0,84.4303,84.4393,84.2589,84.286,15329.0
2016-11-29 15:00:00,93.42,93.43,93.22,93.33,19916.0,84.2679,84.277,84.0875,84.1868,19916.0
2016-11-29 15:30:00,93.34,93.48,93.23,93.48,95813.0,84.1958,84.3221,84.0966,84.3221,95813.0
2016-11-30 09:30:00,93.91,94.49,93.91,93.93,9175.0,84.7099,85.2331,84.7099,84.728,9175.0
2016-11-30 10:00:00,93.99,94.4,93.86,93.86,7970.0,84.7821,85.1519,84.6648,84.6648,7970.0
2016-11-30 10:30:00,93.88,94.15,93.86,94.08,12254.0,84.6829,84.9264,84.6648,84.8633,12254.0
2016-11-30 11:00:00,94.06,94.12,93.97,94.01,7767.0,84.8452,84.8994,84.7641,84.8001,7767.0
2016-11-30 11:30:00,94.0,94.11,93.94,93.98,7083.0,84.7911,84.8903,84.737,84.7731,7083.0
2016-11-30 12:00:00,93.95,94.02,93.89,93.98,12557.0,84.746,84.8092,84.6919,84.7731,12557.0
2016-11-30 12:30:00,93.97,94.04,93.93,93.99,13160.0,84.7641,84.8272,84.728,84.7821,13160.0
2016-11-30 13:00:00,94.0,94.07,93.98,94.04,2400.0,84.7911,84.8543,84.7731,84.8272,2400.0
2016-11-30 13:30:00,94.05,94.13,94.03,94.07,6662.0,84.8362,84.9084,84.8182,84.8543,6662.0
2016-11-30 14:00:00,94.07,94.07,93.85,93.88,6340.0,84.8543,84.8543,84.6558,84.6829,6340.0
2016-11-30 14:30:00,93.86,93.86,93.66,93.81,8685.0,84.6648,84.6648,84.4844,84.6197,8685.0
2016-11-30 15:00:00,93.77,93.91,93.73,93.9,10672.0,84.5837,84.7099,84.5476,84.7009,10672.0
2016-11-30 15:30:00,93.87,93.88,93.64,93.66,48418.0,84.6739,84.6829,84.4664,84.4844,48418.0
2016-12-01 09:30:00,94.3,94.61,93.93,94.39,17175.0,85.0617,85.3414,84.728,85.1429,17175.0
2016-12-01 10:00:00,94.45,94.94,94.45,94.75,19774.0,85.197,85.639,85.197,85.4677,19774.0
2016-12-01 10:30:00,94.72,95.01,94.61,95.0,29744.0,85.4406,85.7022,85.3414,85.6932,29744.0
2016-12-01 11:00:00,95.0,95.1,94.84,94.99,29504.0,85.6932,85.7834,85.5488,85.6841,29504.0
2016-12-01 11:30:00,94.99,95.55,94.97,95.41,27894.0,85.6841,86.1893,85.6661,86.063,27894.0
2016-12-01 12:00:00,95.43,95.43,95.24,95.37,27605.0,86.081,86.081,85.9096,86.0269,27605.0
2016-12-01 12:30:00,95.35,95.41,95.23,95.27,13985.0,86.0089,86.063,85.9006,85.9367,13985.0
2016-12-01 13:00:00,95.26,95.26,95.07,95.08,11648.0,85.9277,85.9277,85.7563,85.7653,11648.0
2016-12-01 13:30:00,95.08,95.26,95.07,95.17,24823.0,85.7653,85.9277,85.7563,85.8465,24823.0
2016-12-01 14:00:00,95.17,95.3,95.16,95.28,31066.0,85.8465,85.9638,85.8375,85.9457,31066.0
2016-12-01 14:30:00,95.29,95.4,95.29,95.4,36895.0,85.9547,86.054,85.9547,86.054,36895.0
2016-12-01 15:00:00,95.4,95.46,95.37,95.45,49220.0,86.054,86.1081,86.0269,86.0991,49220.0
2016-12-01 15:30:00,95.44,95.63,95.43,95.63,144709.0,86.0901,86.2614,86.081,86.2614,144709.0
2016-12-02 09:30:00,95.39,95.39,94.4,95.19,13231.0,86.045,86.045,85.1519,85.8645,13231.0
2016-12-02 10:00:00,95.1,95.22,95.03,95.09,7172.0,85.7834,85.8916,85.7202,85.7743,7172.0
2016-12-02 10:30:00,95.16,95.3,95.13,95.18,4268.0,85.8375,85.9638,85.8104,85.8555,4268.0
2016-12-02 11:00:00,95.19,95.33,95.16,95.21,8500.0,85.8645,85.9908,85.8375,85.8826,8500.0
2016-12-02 11:30:00,95.26,95.26,94.94,95.04,4720.0,85.9277,85.9277,85.639,85.7292,4720.0
2016-12-02 12:00:00,95.01,95.01,94.73,94.84,5300.0,85.7022,85.7022,85.4496,85.5488,5300.0
2016-12-02 12:30:00,94.84,94.88,94.74,94.85,6000.0,85.5488,85.5849,85.4586,85.5579,6000.0
2016-12-02 13:00:00,94.84,94.84,94.53,94.54,6661.0,85.5488,85.5488,85.2692,85.2782,6661.0
2016-12-02 13:30:00,94.6,94.64,94.54,94.58,6066.0,85.3323,85.3684,85.2782,85.3143,6066.0
2016-12-02 14:00:00,94.61,94.65,94.53,94.61,5744.0,85.3414,85.3774,85.2692,85.3414,5744.0
2016-12-02 14:30:00,94.65,94.72,94.62,94.71,6149.0,85.3774,85.4406,85.3504,85.4316,6149.0
2016-12-02 15:00:00,94.69,95.01,94.65,94.99,14298.0,85.4135,85.7022,85.3774,85.6841,14298.0
2016-12-02 15:30:00,94.99,95.02,94.81,94.98,63027.0,85.6841,85.7112,85.5218,85.6751,63027.0
2016-12-05 09:30:00,95.73,95.73,94.96,95.61,10546.0,86.3516,86.3516,85.6571,86.2434,10546.0
2016-12-05 10:00:00,95.59,95.73,95.55,95.56,4970.0,86.2254,86.3516,86.1893,86.1983,4970.0
2016-12-05 10:30:00,95.62,95.76,95.39,95.41,7820.0,86.2524,86.3787,86.045,86.063,7820.0
2016-12-05 11:00:00,95.35,95.52,95.32,95.41,13782.0,86.0089,86.1622,85.9818,86.063,13782.0
2016-12-05 11:30:00,95.41,95.51,95.34,95.36,8621.0,86.063,86.1532,85.9998,86.0179,8621.0
2016-12-05 12:00:00,95.36,95.43,95.27,95.36,8255.0,86.0179,86.081,85.9367,86.0179,8255.0
2016-12-05 12:30:00,95.31,95.43,95.31,95.37,7248.0,85.9728,86.081,85.9728,86.0269,7248.0
2016-12-05 13:00:00,95.37,95.47,95.26,95.3,7343.0,86.0269,86.1171,85.9277,85.9638,7343.0
2016-12-05 13:30:00,95.3,95.3,95.21,95.26,5527.0,85.9638,85.9638,85.8826,85.9277,5527.0
2016-12-05 14:00:00,95.26,95.26,95.17,95.17,6793.0,85.9277,85.9277,85.8465,85.8465,6793.0
2016-12-05 14:30:00,95.18,95.29,95.18,95.24,8207.0,85.8555,85.9547,85.8555,85.9096,8207.0
2016-12-05 15:00:00,95.24,95.31,95.24,95.29,28760.0,85.9096,85.9728,85.9096,85.9547,28760.0
2016-12-05 15:30:00,95.29,95.29,95.17,95.22,56559.0,85.9547,85.9547,85.8465,85.8916,56559.0
2016-12-06 09:30:00,94.96,95.16,94.58,94.58,14284.0,85.6571,85.8375,85.3143,85.3143,14284.0
2016-12-06 10:00:00,94.61,94.77,94.6,94.66,11940.0,85.3414,85.4857,85.3323,85.3865,11940.0
2016-12-06 10:30:00,94.69,94.91,94.68,94.72,11034.0,85.4135,85.612,85.4045,85.4406,11034.0
2016-12-06 11:00:00,94.69,94.79,94.63,94.74,10316.0,85.4135,85.5037,85.3594,85.4586,10316.0
2016-12-06 11:30:00,94.76,94.76,94.65,94.69,8782.0,85.4767,85.4767,85.3774,85.4135,8782.0
2016-12-06 12:00:00,94.71,94.83,94.69,94.83,8979.0,85.4316,85.5398,85.4135,85.5398,8979.0
2016-12-06 12:30:00,94.82,94.94,94.82,94.93,8359.0,85.5308,85.639,85.5308,85.63,8359.0
2016-12-06 13:00:00,94.95,95.08,94.92,95.05,10222.0,85.6481,85.7653,85.621,85.7383,10222.0
2016-12-06 13:30:00,95.05,95.17,95.01,95.16,8624.0,85.7383,85.8465,85.7022,85.8375,8624.0
2016-12-06 14:00:00,95.16,95.26,95.12,95.26,6324.0,85.8375,85.9277,85.8014,85.9277,6324.0
2016-12-06 14:30:00,95.33,95.42,95.31,95.4,8894.0,85.9908,86.072,85.9728,86.054,8894.0
2016-12-06 15:00:00,95.4,95.4,95.2,95.23,17900.0,86.054,86.054,85.8736,85.9006,17900.0
2016-12-06 15:30:00,95.23,95.36,95.19,95.28,97452.0,85.9006,86.0179,85.8645,85.9457,97452.0
2016-12-07 09:30:00,94.04,94.9,94.04,94.47,25852.0,84.8272,85.603,84.8272,85.2151,25852.0
2016-12-07 10:00:00,94.46,94.54,94.35,94.41,21073.0,85.2061,85.2782,85.1068,85.161,21073.0
2016-12-07 10:30:00,94.39,94.47,94.36,94.38,14050.0,85.1429,85.2151,85.1159,85.1339,14050.0
2016-12-07 11:00:00,94.38,94.46,94.35,94.43,9413.0,85.1339,85.2061,85.1068,85.179,9413.0
2016-12-07 11:30:00,94.41,94.43,94.34,94.34,10000.0,85.161,85.179,85.0978,85.0978,10000.0
2016-12-07 12:00:00,94.33,94.4,94.3,94.34,12038.0,85.0888,85.1519,85.0617,85.0978,12038.0
2016-12-07 12:30:00,94.32,94.32,94.22,94.31,10813.0,85.0798,85.0798,84.9896,85.0708,10813.0
2016-12-07 13:00:00,94.31,94.52,94.29,94.48,14758.0,85.0708,85.2602,85.0527,85.2241,14758.0
2016-12-07 13:30:00,94.48,94.82,94.43,94.82,20933.0,85.2241,85.5308,85.179,85.5308,20933.0
2016-12-07 14:00:00,94.81,94.82,94.62,94.63,14790.0,85.5218,85.5308,85.3504,85.3594,14790.0
2016-12-07 14:30:00,94.61,94.79,94.48,94.79,27134.0,85.3414,85.5037,85.2241,85.5037,27134.0
2016-12-07 15:00:00,94.76,94.97,94.7,94.9,23418.0,85.4767,85.6661,85.4225,85.603,23418.0
2016-12-07 15:30:00,94.89,94.91,94.66,94.77,88515.0,85.5939,85.612,85.3865,85.4857,88515.0
2016-12-08 09:30:00,94.96,94.96,94.15,94.15,10111.0,85.6571,85.6571,84.9264,84.9264,10111.0
2016-12-08 10:00:00,94.08,94.15,93.91,94.11,8819.0,84.8633,84.9264,84.7099,84.8903,8819.0
2016-12-08 10:30:00,94.14,94.28,94.05,94.15,15297.0,84.9174,85.0437,84.8362,84.9264,15297.0
2016-12-08 11:00:00,94.17,94.32,93.9,94.0,16934.0,84.9445,85.0798,84.7009,84.7911,16934.0
2016-12-08 11:30:00,94.0,94.1,93.93,93.97,6834.0,84.7911,84.8813,84.728,84.7641,6834.0
2016-12-08 12:00:00,94.03,94.4,93.99,94.39,8186.0,84.8182,85.1519,84.7821,85.1429,8186.0
2016-12-08 12:30:00,94.4,94.54,94.35,94.48,7585.0,85.1519,85.2782,85.1068,85.2241,7585.0
2016-12-08 13:00:00,94.5,94.55,94.46,94.54,9214.0,85.2421,85.2872,85.2061,85.2782,9214.0
2016-12-08 13:30:00,94.59,94.72,94.52,94.72,8952.0,85.3233,85.4406,85.2602,85.4406,8952.0
2016-12-08 14:00:00,94.73,94.74,94.36,94.45,7722.0,85.4496,85.4586,85.1159,85.197,7722.0
2016-12-08 14:30:00,94.4,94.5,94.22,94.36,10041.0,85.1519,85.2421,84.9896,85.1159,10041.0
2016-12-08 15:00:00,94.37,94.47,94.34,94.34,18834.0,85.1249,85.2151,85.0978,85.0978,18834.0
2016-12-08 15:30:00,94.33,94.4,94.17,94.29,79957.0,85.0888,85.1519,84.9445,85.0527,79957.0
2016-12-09 09:30:00,94.19,94.42,93.95,94.18,14177.0,84.9625,85.17,84.746,84.9535,14177.0
2016-12-09 10:00:00,94.3,94.3,93.97,94.12,5731.0,85.0617,85.0617,84.7641,84.8994,5731.0
2016-12-09 10:30:00,94.07,94.17,94.04,94.09,4618.0,84.8543,84.9445,84.8272,84.8723,4618.0
2016-12-09 11:00:00,94.09,94.13,93.92,93.92,8381.0,84.8723,84.9084,84.719,84.719,8381.0
2016-12-09 11:30:00,93.9,94.0,93.87,93.87,4100.0,84.7009,84.7911,84.6739,84.6739,4100.0
2016-12-09 12:00:00,93.9,93.95,93.85,93.94,2535.0,84.7009,84.746,84.6558,84.737,2535.0
2016-12-09 12:30:00,93.98,94.0,93.93,93.99,5600.0,84.7731,84.7911,84.728,84.7821,5600.0
2016-12-09 13:00:00,93.98,94.0,93.86,93.92,3000.0,84.7731,84.7911,84.6648,84.719,3000.0
2016-12-09 13:30:00,93.91,93.91,93.84,93.85,6617.0,84.7099,84.7099,84.6468,84.6558,6617.0
2016-12-09 14:00:00,93.87,93.92,93.63,93.72,22143.0,84.6739,84.719,84.4574,84.5386,22143.0
2016-12-09 14:30:00,93.72,93.85,93.65,93.67,8113.0,84.5386,84.6558,84.4754,84.4935,8113.0
2016-12-09 15:00:00,93.7,93.84,93.68,93.7,25963.0,84.5205,84.6468,84.5025,84.5205,25963.0
2016-12-09 15:30:00,93.73,93.73,93.59,93.73,66618.0,84.5476,84.5476,84.4213,84.5476,66618.0
2016-12-12 09:30:00,93.78,94.03,93.09,93.72,9048.0,84.5927,84.8182,83.9703,84.5386,9048.0
2016-12-12 10:00:00,93.9,94.05,93.62,93.64,5900.0,84.7009,84.8362,84.4484,84.4664,5900.0
2016-12-12 10:30:00,93.62,93.81,93.53,93.65,10202.0,84.4484,84.6197,84.3672,84.4754,10202.0
2016-12-12 11:00:00,93.67,93.95,93.64,93.85,5133.0,84.4935,84.746,84.4664,84.6558,5133.0
2016-12-12 11:30:00,93.78,93.9,93.61,93.67,8714.0,84.5927,84.7009,84.4393,84.4935,8714.0
2016-12-12 12:00:00,93.64,93.69,93.5,93.62,16497.0,84.4664,84.5115,84.3401,84.4484,16497.0
2016-12-12 12:30:00,93.65,93.74,93.61,93.62,4200.0,84.4754,84.5566,84.4393,84.4484,4200.0
2016-12-12 13:00:00,93.62,93.71,93.48,93.58,7671.0,84.4484,84.5295,84.3221,84.4123,7671.0
2016-12-12 13:30:00,93.54,93.68,93.51,93.59,7109.0,84.3762,84.5025,84.3491,84.4213,7109.0
2016-12-12 14:00:00,93.6,93.74,93.56,93.64,5719.0,84.4303,84.5566,84.3942,84.4664,5719.0
2016-12-12 14:30:00,93.67,93.67,93.42,93.46,11269.0,84.4935,84.4935,84.2679,84.304,11269.0
2016-12-12 15:00:00,93.49,93.58,93.49,93.54,10594.0,84.3311,84.4123,84.3311,84.3762,10594.0
2016-12-12 15:30:00,93.55,93.55,93.38,93.5,50925.0,84.3852,84.3852,84.2319,84.3401,50925.0
2016-12-13 09:30:00,93.73,93.94,93.22,93.31,8507.0,84.5476,84.737,84.0875,84.1687,8507.0
2016-12-13 10:00:00,93.25,93.34,92.84,93.0,27428.0,84.1146,84.1958,83.7448,83.8891,27428.0
2016-12-13 10:30:00,93.04,93.04,92.75,92.88,8153.0,83.9252,83.9252,83.6636,83.7808,8153.0
2016-12-13 11:00:00,92.91,93.1,92.88,93.07,8937.0,83.8079,83.9793,83.7808,83.9522,8937.0
2016-12-13 11:30:00,93.03,93.06,92.92,93.04,22200.0,83.9162,83.9432,83.8169,83.9252,22200.0
2016-12-13 12:00:00,93.04,93.37,93.04,93.29,13598.0,83.9252,84.2228,83.9252,84.1507,13598.0
2016-12-13 12:30:00,93.34,93.42,93.26,93.4,6277.0,84.1958,84.2679,84.1236,84.2499,6277.0
2016-12-13 13:00:00,93.41,93.61,93.4,93.59,13215.0,84.2589,84.4393,84.2499,84.4213,13215.0
2016-12-13 13:30:00,93.56,93.57,93.44,93.5,16851.0,84.3942,84.4033,84.286,84.3401,16851.0
2016-12-13 14:00:00,93.47,93.53,93.23,93.23,10470.0,84.313,84.3672,84.0966,84.0966,10470.0
2016-12-13 14:30:00,93.2,93.45,93.15,93.44,17352.0,84.0695,84.295,84.0244,84.286,17352.0
2016-12-13 15:00:00,93.44,93.5,93.4,93.47,25466.0,84.286,84.3401,84.2499,84.313,25466.0
2016-12-13 15:30:00,93.45,93.52,93.39,93.51,53997.0,84.295,84.3581,84.2409,84.3491,53997.0
2016-12-14 09:30:00,93.46,94.03,92.96,93.41,11291.0,84.304,84.8182,83.853,84.2589,11291.0
2016-12-14 10:00:00,93.44,93.44,93.1,93.41,5342.0,84.286,84.286,83.9793,84.2589,5342.0
2016-12-14 10:30:00,93.46,93.66,93.42,93.53,6401.0,84.304,84.4844,84.2679,84.3672,6401.0
2016-12-14 11:00:00,93.56,93.79,93.52,93.79,5492.0,84.3942,84.6017,84.3581,84.6017,5492.0
2016-12-14 11:30:00,93.74,93.77,93.33,93.34,7883.0,84.5566,84.5837,84.1868,84.1958,7883.0
2016-12-14 12:00:00,93.32,93.47,93.32,93.4,7300.0,84.1777,84.313,84.1777,84.2499,7300.0
2016-12-14 12:30:00,93.41,93.46,93.36,93.41,3158.0,84.2589,84.304,84.2138,84.2589,3158.0
2016-12-14 13:00:00,93.39,93.46,93.32,93.33,11597.0,84.2409,84.304,84.1777,84.1868,11597.0
2016-12-14 13:30:00,93.34,93.59,93.32,93.46,17054.0,84.1958,84.4213,84.1777,84.304,17054.0
2016-12-14 14:00:00,93.4,93.71,92.94,93.05,26450.0,84.2499,84.5295,83.835,83.9342,26450.0
2016-12-14 14:30:00,93.06,93.21,92.79,92.79,12717.0,83.9432,84.0785,83.6997,83.6997,12717.0
2016-12-14 15:00:00,92.84,92.94,92.28,92.36,21600.0,83.7448,83.835,83.2396,83.3118,21600.0
2016-12-14 15:30:00,92.37,92.62,92.05,92.07,83113.0,83.3208,83.5463,83.0322,83.0502,83113.0
2016-12-15 09:30:00,91.98,92.42,91.6,92.42,6869.0,82.969,83.3659,82.6262,83.3659,6869.0
2016-12-15 10:00:00,92.5,92.64,92.47,92.51,6750.0,83.4381,83.5644,83.411,83.4471,6750.0
2016-12-15 10:30:00,92.51,92.82,92.49,92.71,6016.0,83.4471,83.7267,83.4291,83.6275,6016.0
2016-12-15 11:00:00,92.77,92.82,92.52,92.62,10420.0,83.6816,83.7267,83.4561,83.5463,10420.0
2016-12-15 11:30:00,92.59,92.68,92.42,92.47,2766.0,83.5193,83.6004,83.3659,83.411,2766.0
2016-12-15 12:00:00,92.51,92.51,92.32,92.42,5002.0,83.4471,83.4471,83.2757,83.3659,5002.0
2016-12-15 12:30:00,92.39,92.39,92.16,92.23,4501.0,83.3389,83.3389,83.1314,83.1945,4501.0
2016-12-15 13:00:00,92.22,92.42,92.22,92.32,5134.0,83.1855,83.3659,83.1855,83.2757,5134.0
2016-12-15 13:30:00,92.32,92.36,91.98,92.04,6795.0,83.2757,83.3118,82.969,83.0231,6795.0
2016-12-15 14:00:00,92.0,92.08,91.98,92.04,5757.0,82.9871,83.0592,82.969,83.0231,5757.0
2016-12-15 14:30:00,92.02,92.06,91.88,91.95,9074.0,83.0051,83.0412,82.8788,82.942,9074.0
2016-12-15 15:00:00,91.89,91.94,91.76,91.84,13640.0,82.8878,82.9329,82.7706,82.8427,13640.0
2016-12-15 15:30:00,91.85,92.0,91.8,91.83,46212.0,82.8518,82.9871,82.8067,82.8337,46212.0
2016-12-16 09:30:00,91.51,92.05,91.15,91.95,123755.0,82.5451,83.0322,82.2203,82.942,123755.0
2016-12-16 10:00:00,91.99,92.06,91.89,91.96,12806.0,82.978,83.0412,82.8878,82.951,12806.0
2016-12-16 10:30:00,91.98,92.13,91.95,92.0,16284.0,82.969,83.1043,82.942,82.9871,16284.0
2016-12-16 11:00:00,91.99,92.0,91.69,91.71,8927.0,82.978,82.9871,82.7074,82.7255,8927.0
2016-12-16 11:30:00,91.69,91.86,91.69,91.85,4203.0,82.7074,82.8608,82.7074,82.8518,4203.0
2016-12-16 12:00:00,91.93,91.95,91.86,91.95,6021.0,82.9239,82.942,82.8608,82.942,6021.0
2016-12-16 12:30:00,91.91,92.05,91.86,91.97,6457.0,82.9059,83.0322,82.8608,82.96,6457.0
2016-12-16 13:00:00,91.93,91.94,91.58,91.58,12155.0,82.9239,82.9329,82.6082,82.6082,12155.0
2016-12-16 13:30:00,91.58,91.6,91.27,91.27,7275.0,82.6082,82.6262,82.3286,82.3286,7275.0
2016-12-16 14:00:00,91.31,91.51,91.3,91.36,13168.0,82.3647,82.5451,82.3556,82.4098,13168.0
2016-12-16 14:30:00,91.4,91.63,91.38,91.61,9248.0,82.4458,82.6533,82.4278,82.6353,9248.0
2016-12-16 15:00:00,91.61,91.61,91.36,91.37,15388.0,82.6353,82.6353,82.4098,82.4188,15388.0
2016-12-16 15:30:00,91.37,91.38,91.01,91.16,162075.0,82.4188,82.4278,82.094,82.2294,162075.0
2016-12-19 09:30:00,91.18,91.94,91.15,91.78,25899.0,82.2474,82.9329,82.2203,82.7886,25899.0
2016-12-19 10:00:00,91.65,91.68,91.46,91.56,9782.0,82.6713,82.6984,82.5,82.5902,9782.0
2016-12-19 10:30:00,91.53,91.66,91.4,91.6,23151.0,82.5631,82.6804,82.4458,82.6262,23151.0
2016-12-19 11:00:00,91.59,91.71,91.26,91.26,33828.0,82.6172,82.7255,82.3196,82.3196,33828.0
2016-12-19 11:30:00,91.28,91.29,90.84,90.86,7546.0,82.3376,82.3466,81.9407,81.9587,7546.0
2016-12-19 12:00:00,90.83,91.02,90.83,90.9,16541.0,81.9317,82.1031,81.9317,81.9948,16541.0
2016-12-19 12:30:00,90.91,91.05,90.88,91.01,4933.0,82.0038,82.1301,81.9768,82.094,4933.0
2016-12-19 13:00:00,91.0,91.18,91.0,91.18,4125.0,82.085,82.2474,82.085,82.2474,4125.0
2016-12-19 13:30:00,91.2,91.35,91.16,91.35,14039.0,82.2654,82.4007,82.2294,82.4007,14039.0
2016-12-19 14:00:00,91.35,91.42,91.33,91.39,7583.0,82.4007,82.4639,82.3827,82.4368,7583.0
2016-12-19 14:30:00,91.33,91.38,91.28,91.3,3792.0,82.3827,82.4278,82.3376,82.3556,3792.0
2016-12-19 15:00:00,91.28,91.54,91.19,91.48,23271.0,82.3376,82.5721,82.2564,82.518,23271.0
2016-12-19 15:30:00,91.51,91.82,91.51,91.82,76810.0,82.5451,82.8247,82.5451,82.8247,76810.0
2016-12-20 09:30:00,92.11,92.49,91.53,92.16,9220.0,83.0863,83.4291,82.5631,83.1314,9220.0
2016-12-20 10:00:00,92.13,92.38,92.13,92.18,6868.0,83.1043,83.3298,83.1043,83.1494,6868.0
2016-12-20 10:30:00,92.21,92.21,91.98,92.01,4934.0,83.1765,83.1765,82.969,82.9961,4934.0
2016-12-20 11:00:00,91.88,92.03,91.69,91.69,9683.0,82.8788,83.0141,82.7074,82.7074,9683.0
2016-12-20 11:30:00,91.71,91.84,91.49,91.49,8099.0,82.7255,82.8427,82.527,82.527,8099.0
2016-12-20 12:00:00,91.48,91.65,91.4,91.57,15563.0,82.518,82.6713,82.4458,82.5992,15563.0
2016-12-20 12:30:00,91.59,91.68,91.55,91.56,5528.0,82.6172,82.6984,82.5811,82.5902,5528.0
2016-12-20 13:00:00,91.57,91.61,91.45,91.56,8434.0,82.5992,82.6353,82.4909,82.5902,8434.0
2016-12-20 13:30:00,91.6,91.6,91.31,91.31,5820.0,82.6262,82.6262,82.3647,82.3647,5820.0
2016-12-20 14:00:00,91.32,91.37,91.16,91.16,7273.0,82.3737,82.4188,82.2294,82.2294,7273.0
2016-12-20 14:30:00,91.15,91.2,91.06,91.13,19989.0,82.2203,82.2654,82.1391,82.2023,19989.0
2016-12-20 15:00:00,91.13,91.58,91.13,91.49,20155.0,82.2023,82.6082,82.2023,82.527,20155.0
2016-12-20 15:30:00,91.51,91.6,91.45,91.56,47418.0,82.5451,82.6262,82.4909,82.5902,47418.0
2016-12-21 09:30:00,91.28,91.33,91.0,91.33,8216.0,82.3376,82.3827,82.085,82.3827,8216.0
2016-12-21 10:00:00,91.37,91.4,91.23,91.38,3500.0,82.4188,82.4458,82.2925,82.4278,3500.0
2016-12-21 10:30:00,91.37,91.42,91.28,91.36,6525.0,82.4188,82.4639,82.3376,82.4098,6525.0
2016-12-21 11:00:00,91.32,91.37,91.25,91.31,6671.0,82.3737,82.4188,82.3105,82.3647,6671.0
2016-12-21 11:30:00,91.31,91.32,91.12,91.16,5618.0,82.3647,82.3737,82.1933,82.2294,5618.0
2016-12-21 12:00:00,91.11,91.25,91.08,91.21,5095.0,82.1842,82.3105,82.1572,82.2745,5095.0
2016-12-21 12:30:00,91.29,91.32,91.25,91.27,1399.0,82.3466,82.3737,82.3105,82.3286,1399.0
2016-12-21 13:00:00,91.25,91.28,91.16,91.18,4700.0,82.3105,82.3376,82.2294,82.2474,4700.0
2016-12-21 13:30:00,91.21,91.29,91.16,91.23,3920.0,82.2745,82.3466,82.2294,82.2925,3920.0
2016-12-21 14:00:00,91.28,91.3,91.25,91.26,4120.0,82.3376,82.3556,82.3105,82.3196,4120.0
2016-12-21 14:30:00,91.26,91.26,91.09,91.09,16139.0,82.3196,82.3196,82.1662,82.1662,16139.0
2016-12-21 15:00:00,91.1,91.1,90.91,90.92,10428.0,82.1752,82.1752,82.0038,82.0129,10428.0
2016-12-21 15:30:00,90.92,91.04,90.85,90.92,28932.0,82.0129,82.1211,81.9497,82.0129,28932.0
2016-12-22 09:30:00,90.83,90.88,90.21,90.88,8062.0,81.9317,81.9768,81.3724,81.9768,8062.0
2016-12-22 10:00:00,90.86,90.88,90.47,90.49,20035.0,81.9587,81.9768,81.6069,81.625,20035.0
2016-12-22 10:30:00,90.45,90.68,90.39,90.4,15162.0,81.5889,81.7964,81.5348,81.5438,15162.0
2016-12-22 11:00:00,90.47,90.53,90.46,90.5,10100.0,81.6069,81.6611,81.5979,81.634,10100.0
2016-12-22 11:30:00,90.5,90.53,90.42,90.48,13583.0,81.634,81.6611,81.5618,81.616,13583.0
2016-12-22 12:00:00,90.48,90.57,90.37,90.57,13502.0,81.616,81.6972,81.5167,81.6972,13502.0
2016-12-22 12:30:00,90.56,90.83,90.56,90.76,2815.0,81.6881,81.9317,81.6881,81.8685,2815.0
2016-12-22 13:00:00,90.72,90.72,90.62,90.62,7737.0,81.8325,81.8325,81.7423,81.7423,7737.0
2016-12-22 13:30:00,90.62,90.73,90.59,90.69,5897.0,81.7423,81.8415,81.7152,81.8054,5897.0
2016-12-22 14:00:00,90.69,90.77,90.68,90.72,3604.0,81.8054,81.8776,81.7964,81.8325,3604.0
2016-12-22 14:30:00,90.72,90.8,90.71,90.76,7882.0,81.8325,81.9046,81.8234,81.8685,7882.0
2016-12-22 15:00:00,90.73,90.74,90.6,90.69,13254.0,81.8415,81.8505,81.7242,81.8054,13254.0
2016-12-22 15:30:00,90.72,90.88,90.61,90.86,87129.0,81.8325,81.9768,81.7332,81.9587,87129.0
2016-12-23 09:30:00,91.06,91.06,90.76,90.76,2393.0,82.1391,82.1391,81.8685,81.8685,2393.0
2016-12-23 10:00:00,90.8,91.1,90.8,91.01,9700.0,81.9046,82.1752,81.9046,82.094,9700.0
2016-12-23 10:30:00,91.06,91.18,91.02,91.18,2600.0,82.1391,82.2474,82.1031,82.2474,2600.0
2016-12-23 11:00:00,91.15,91.17,91.03,91.12,14222.0,82.2203,82.2384,82.1121,82.1933,14222.0
2016-12-23 11:30:00,91.13,91.13,90.9,90.9,10228.0,82.2023,82.2023,81.9948,81.9948,10228.0
2016-12-23 12:00:00,90.89,90.92,90.82,90.83,1600.0,81.9858,82.0129,81.9227,81.9317,1600.0
2016-12-23 12:30:00,90.81,90.86,90.77,90.79,1798.0,81.9136,81.9587,81.8776,81.8956,1798.0
2016-12-23 13:00:00,90.8,90.83,90.76,90.77,4300.0,81.9046,81.9317,81.8685,81.8776,4300.0
2016-12-23 13:30:00,90.83,90.86,90.76,90.78,1729.0,81.9317,81.9587,81.8685,81.8866,1729.0
2016-12-23 14:00:00,90.77,90.83,90.7,90.79,10323.0,81.8776,81.9317,81.8144,81.8956,10323.0
2016-12-23 14:30:00,90.77,90.83,90.76,90.79,2000.0,81.8776,81.9317,81.8685,81.8956,2000.0
2016-12-23 15:00:00,90.77,90.79,90.65,90.68,4000.0,81.8776,81.8956,81.7693,81.7964,4000.0
2016-12-23 15:30:00,90.67,90.83,90.64,90.76,19138.0,81.7874,81.9317,81.7603,81.8685,19138.0
2016-12-27 09:30:00,90.96,91.3,90.96,91.25,7064.0,82.0489,82.3556,82.0489,82.3105,7064.0
2016-12-27 10:00:00,91.13,91.13,90.79,90.93,7420.0,82.2023,82.2023,81.8956,82.0219,7420.0
2016-12-27 10:30:00,90.88,90.91,90.61,90.61,5000.0,81.9768,82.0038,81.7332,81.7332,5000.0
2016-12-27 11:00:00,90.7,90.81,90.64,90.67,9500.0,81.8144,81.9136,81.7603,81.7874,9500.0
2016-12-27 11:30:00,90.72,90.83,90.62,90.71,6000.0,81.8325,81.9317,81.7423,81.8234,6000.0
2016-12-27 12:00:00,90.65,90.89,90.65,90.88,6400.0,81.7693,81.9858,81.7693,81.9768,6400.0
2016-12-27 12:30:00,90.91,90.91,90.82,90.9,7182.0,82.0038,82.0038,81.9227,81.9948,7182.0
2016-12-27 13:00:00,90.86,91.0,90.86,90.96,7700.0,81.9587,82.085,81.9587,82.0489,7700.0
2016-12-27 13:30:00,90.98,91.02,90.96,90.99,6400.0,82.067,82.1031,82.0489,82.076,6400.0
2016-12-27 14:00:00,91.01,91.19,91.01,91.19,8786.0,82.094,82.2564,82.094,82.2564,8786.0
2016-12-27 14:30:00,91.21,91.26,91.08,91.08,5626.0,82.2745,82.3196,82.1572,82.1572,5626.0
2016-12-27 15:00:00,91.13,91.25,91.11,91.23,9296.0,82.2023,82.3105,82.1842,82.2925,9296.0
2016-12-27 15:30:00,91.24,91.24,91.06,91.11,46642.0,82.3015,82.3015,82.1391,82.1842,46642.0
2016-12-28 09:30:00,91.17,91.27,90.53,90.53,7424.0,82.2384,82.3286,81.6611,81.6611,7424.0
2016-12-28 10:00:00,90.53,90.65,90.33,90.36,4209.0,81.6611,81.7693,81.4807,81.5077,4209.0
2016-12-28 10:30:00,90.36,90.5,90.33,90.34,4863.0,81.5077,81.634,81.4807,81.4897,4863.0
2016-12-28 11:00:00,90.42,90.73,90.42,90.73,4242.0,81.5618,81.8415,81.5618,81.8415,4242.0
2016-12-28 11:30:00,90.72,90.77,90.66,90.7,6100.0,81.8325,81.8776,81.7783,81.8144,6100.0
2016-12-28 12:00:00,90.69,90.69,90.05,90.19,10881.0,81.8054,81.8054,81.2281,81.3544,10881.0
2016-12-28 12:30:00,90.21,90.21,89.94,90.19,2717.0,81.3724,81.3724,81.1289,81.3544,2717.0
2016-12-28 13:00:00,90.17,90.23,90.13,90.15,3968.0,81.3363,81.3905,81.3003,81.3183,3968.0
2016-12-28 13:30:00,90.15,90.15,89.85,89.85,6249.0,81.3183,81.3183,81.0477,81.0477,6249.0
2016-12-28 14:00:00,89.89,90.0,89.77,89.87,4100.0,81.0838,81.183,80.9755,81.0657,4100.0
2016-12-28 14:30:00,89.86,89.86,89.61,89.77,4583.0,81.0567,81.0567,80.8312,80.9755,4583.0
2016-12-28 15:00:00,89.76,89.85,89.7,89.72,8033.0,80.9665,81.0477,80.9124,80.9304,8033.0
2016-12-28 15:30:00,89.69,89.69,89.49,89.65,31759.0,80.9034,80.9034,80.723,80.8673,31759.0
2016-12-29 09:30:00,89.71,90.45,89.71,89.98,4048.0,80.9214,81.5889,80.9214,81.165,4048.0
2016-12-29 10:00:00,90.04,90.21,89.55,89.64,6811.0,81.2191,81.3724,80.7771,80.8583,6811.0
2016-12-29 10:30:00,89.59,89.67,89.51,89.52,12200.0,80.8132,80.8853,80.741,80.75,12200.0
2016-12-29 11:00:00,89.58,89.68,89.52,89.53,5949.0,80.8041,80.8943,80.75,80.759,5949.0
2016-12-29 11:30:00,89.6,89.66,89.44,89.5,2334.0,80.8222,80.8763,80.6779,80.732,2334.0
2016-12-29 12:00:00,89.44,89.47,89.26,89.47,3500.0,80.6779,80.7049,80.5155,80.7049,3500.0
2016-12-29 12:30:00,89.39,89.75,89.39,89.59,2449.0,80.6328,80.9575,80.6328,80.8132,2449.0
2016-12-29 13:00:00,89.6,89.7,89.55,89.7,2850.0,80.8222,80.9124,80.7771,80.9124,2850.0
2016-12-29 13:30:00,89.7,89.7,89.48,89.62,11439.0,80.9124,80.9124,80.7139,80.8402,11439.0
2016-12-29 14:00:00,89.69,89.72,89.69,89.69,1100.0,80.9034,80.9304,80.9034,80.9034,1100.0
2016-12-29 14:30:00,89.69,89.73,89.6,89.72,6781.0,80.9034,80.9394,80.8222,80.9304,6781.0
2016-12-29 15:00:00,89.74,89.77,89.64,89.71,10470.0,80.9485,80.9755,80.8583,80.9214,10470.0
2016-12-29 15:30:00,89.72,89.95,89.72,89.95,47838.0,80.9304,81.1379,80.9304,81.1379,47838.0
2016-12-30 09:30:00,90.25,90.25,89.18,89.46,11098.0,81.4085,81.4085,80.4433,80.6959,11098.0
2016-12-30 10:00:00,89.65,89.8,89.47,89.68,8286.0,80.8673,81.0026,80.7049,80.8943,8286.0
2016-12-30 10:30:00,89.65,89.78,89.64,89.66,4352.0,80.8673,80.9845,80.8583,80.8763,4352.0
2016-12-30 11:00:00,89.66,90.01,89.66,89.96,4645.0,80.8763,81.192,80.8763,81.1469,4645.0
2016-12-30 11:30:00,90.0,90.31,89.95,90.18,10041.0,81.183,81.4626,81.1379,81.3454,10041.0
2016-12-30 12:00:00,90.19,90.28,90.01,90.25,9667.0,81.3544,81.4356,81.192,81.4085,9667.0
2016-12-30 12:30:00,90.27,90.27,90.11,90.14,9969.0,81.4265,81.4265,81.2822,81.3093,9969.0
2016-12-30 13:00:00,90.15,90.31,90.11,90.25,6451.0,81.3183,81.4626,81.2822,81.4085,6451.0
2016-12-30 13:30:00,90.22,90.22,90.1,90.13,8109.0,81.3814,81.3814,81.2732,81.3003,8109.0
2016-12-30 14:00:00,90.13,90.13,90.0,90.0,5449.0,81.3003,81.3003,81.183,81.183,5449.0
2016-12-30 14:30:00,89.98,90.02,89.65,89.74,11349.0,81.165,81.201,80.8673,80.9485,11349.0
2016-12-30 15:00:00,89.76,90.11,89.73,90.05,17544.0,80.9665,81.2822,80.9394,81.2281,17544.0
2016-12-30 15:30:00,90.08,90.11,89.91,90.05,100677.0,81.2552,81.2822,81.1018,81.2281,100677.0
2017-01-03 09:30:00,90.84,91.89,90.54,90.7,23088.0,81.9407,82.8878,81.6701,81.8144,23088.0
2017-01-03 10:00:00,90.69,91.2,90.62,90.93,8697.0,81.8054,82.2654,81.7423,82.0219,8697.0
2017-01-03 10:30:00,90.91,91.02,90.16,90.16,12340.0,82.0038,82.1031,81.3273,81.3273,12340.0
2017-01-03 11:00:00,90.21,90.61,90.03,90.48,15782.0,81.3724,81.7332,81.2101,81.616,15782.0
2017-01-03 11:30:00,90.5,90.6,90.38,90.6,13418.0,81.634,81.7242,81.5258,81.7242,13418.0
2017-01-03 12:00:00,90.64,90.69,90.44,90.51,22003.0,81.7603,81.8054,81.5799,81.643,22003.0
2017-01-03 12:30:00,90.5,90.57,90.45,90.51,9433.0,81.634,81.6972,81.5889,81.643,9433.0
2017-01-03 13:00:00,90.52,90.64,90.43,90.6,13732.0,81.652,81.7603,81.5709,81.7242,13732.0
2017-01-03 13:30:00,90.59,90.66,90.45,90.57,20678.0,81.7152,81.7783,81.5889,81.6972,20678.0
2017-01-03 14:00:00,90.56,90.76,90.56,90.72,11462.0,81.6881,81.8685,81.6881,81.8325,11462.0
2017-01-03 14:30:00,90.73,90.96,90.72,90.9,17634.0,81.8415,82.0489,81.8325,81.9948,17634.0
2017-01-03 15:00:00,90.87,91.08,90.87,91.0,28625.0,81.9678,82.1572,81.9678,82.085,28625.0
2017-01-03 15:30:00,90.97,91.36,90.85,91.22,50828.0,82.058,82.4098,81.9497,82.2835,50828.0
2017-01-04 09:30:00,91.69,92.06,91.42,91.73,11105.0,82.7074,83.0412,82.4639,82.7435,11105.0
2017-01-04 10:00:00,91.74,91.9,91.56,91.57,7439.0,82.7525,82.8969,82.5902,82.5992,7439.0
2017-01-04 10:30:00,91.68,91.68,91.24,91.3,20419.0,82.6984,82.6984,82.3015,82.3556,20419.0
2017-01-04 11:00:00,91.34,91.59,91.25,91.41,14393.0,82.3917,82.6172,82.3105,82.4549,14393.0
2017-01-04 11:30:00,91.4,91.52,91.25,91.35,11707.0,82.4458,82.5541,82.3105,82.4007,11707.0
2017-01-04 12:00:00,91.35,91.39,91.26,91.34,18446.0,82.4007,82.4368,82.3196,82.3917,18446.0
2017-01-04 12:30:00,91.34,91.38,91.33,91.35,11618.0,82.3917,82.4278,82.3827,82.4007,11618.0
2017-01-04 13:00:00,91.35,91.38,91.33,91.35,12478.0,82.4007,82.4278,82.3827,82.4007,12478.0
2017-01-04 13:30:00,91.35,91.44,91.3,91.35,16832.0,82.4007,82.4819,82.3556,82.4007,16832.0
2017-01-04 14:00:00,91.35,91.69,91.32,91.65,19489.0,82.4007,82.7074,82.3737,82.6713,19489.0
2017-01-04 14:30:00,91.63,91.73,91.5,91.5,10070.0,82.6533,82.7435,82.536,82.536,10070.0
2017-01-04 15:00:00,91.5,91.59,91.39,91.5,18300.0,82.536,82.6172,82.4368,82.536,18300.0
2017-01-04 15:30:00,91.47,91.81,91.45,91.64,32120.0,82.509,82.8157,82.4909,82.6623,32120.0
2017-01-05 09:30:00,91.59,92.1,91.28,91.51,10922.0,82.6172,83.0773,82.3376,82.5451,10922.0
2017-01-05 10:00:00,91.47,91.55,91.35,91.5,4698.0,82.509,82.5811,82.4007,82.536,4698.0
2017-01-05 10:30:00,91.45,91.45,91.06,91.14,6030.0,82.4909,82.4909,82.1391,82.2113,6030.0
2017-01-05 11:00:00,91.1,91.17,91.04,91.1,29813.0,82.1752,82.2384,82.1211,82.1752,29813.0
2017-01-05 11:30:00,91.1,91.11,90.36,90.36,19565.0,82.1752,82.1842,81.5077,81.5077,19565.0
2017-01-05 12:00:00,90.4,90.73,90.3,90.62,7488.0,81.5438,81.8415,81.4536,81.7423,7488.0
2017-01-05 12:30:00,90.62,90.62,90.46,90.53,13193.0,81.7423,81.7423,81.5979,81.6611,13193.0
2017-01-05 13:00:00,90.53,90.59,90.45,90.59,9891.0,81.6611,81.7152,81.5889,81.7152,9891.0
2017-01-05 13:30:00,90.58,90.78,90.51,90.76,14189.0,81.7062,81.8866,81.643,81.8685,14189.0
2017-01-05 14:00:00,90.79,91.01,90.79,90.84,7774.0,81.8956,82.094,81.8956,81.9407,7774.0
2017-01-05 14:30:00,90.84,90.87,90.62,90.64,9692.0,81.9407,81.9678,81.7423,81.7603,9692.0
2017-01-05 15:00:00,90.61,90.83,90.61,90.83,27245.0,81.7332,81.9317,81.7332,81.9317,27245.0
2017-01-05 15:30:00,90.8,90.97,90.75,90.81,53156.0,81.9046,82.058,81.8595,81.9136,53156.0
2017-01-06 09:30:00,90.93,91.4,90.15,90.84,6503.0,82.0219,82.4458,81.3183,81.9407,6503.0
2017-01-06 10:00:00,90.94,90.98,90.55,90.6,11705.0,82.0309,82.067,81.6791,81.7242,11705.0
2017-01-06 10:30:00,90.65,90.85,90.48,90.84,2247.0,81.7693,81.9497,81.616,81.9407,2247.0
2017-01-06 11:00:00,90.77,90.82,90.58,90.67,14193.0,81.8776,81.9227,81.7062,81.7874,14193.0
2017-01-06 11:30:00,90.72,91.11,90.72,91.1,3912.0,81.8325,82.1842,81.8325,82.1752,3912.0
2017-01-06 12:00:00,91.11,91.15,91.02,91.14,1641.0,82.1842,82.2203,82.1031,82.2113,1641.0
2017-01-06 12:30:00,91.13,91.26,91.1,91.1,6100.0,82.2023,82.3196,82.1752,82.1752,6100.0
2017-01-06 13:00:00,91.06,91.14,90.84,90.88,3293.0,82.1391,82.2113,81.9407,81.9768,3293.0
2017-01-06 13:30:00,90.85,90.93,90.78,90.79,4194.0,81.9497,82.0219,81.8866,81.8956,4194.0
2017-01-06 14:00:00,90.86,90.93,90.68,90.68,5158.0,81.9587,82.0219,81.7964,81.7964,5158.0
2017-01-06 14:30:00,90.7,90.81,90.7,90.76,3886.0,81.8144,81.9136,81.8144,81.8685,3886.0
2017-01-06 15:00:00,90.76,90.94,90.76,90.8,11127.0,81.8685,82.0309,81.8685,81.9046,11127.0
2017-01-06 15:30:00,90.74,90.78,90.59,90.6,36998.0,81.8505,81.8866,81.7152,81.7242,36998.0
2017-01-09 09:30:00,90.4,90.55,89.72,90.22,10353.0,81.5438,81.6791,80.9304,81.3814,10353.0
2017-01-09 10:00:00,90.18,90.18,89.91,90.07,8105.0,81.3454,81.3454,81.1018,81.2461,8105.0
2017-01-09 10:30:00,90.06,90.2,89.88,90.08,6087.0,81.2371,81.3634,81.0747,81.2552,6087.0
2017-01-09 11:00:00,90.04,90.12,89.93,90.12,3592.0,81.2191,81.2912,81.1199,81.2912,3592.0
2017-01-09 11:30:00,90.09,90.22,90.02,90.16,6712.0,81.2642,81.3814,81.201,81.3273,6712.0
2017-01-09 12:00:00,90.13,90.24,90.07,90.16,2400.0,81.3003,81.3995,81.2461,81.3273,2400.0
2017-01-09 12:30:00,90.1,90.16,89.98,90.08,6300.0,81.2732,81.3273,81.165,81.2552,6300.0
2017-01-09 13:00:00,90.06,90.07,89.81,89.85,3304.0,81.2371,81.2461,81.0116,81.0477,3304.0
2017-01-09 13:30:00,89.86,89.88,89.62,89.67,5416.0,81.0567,81.0747,80.8402,80.8853,5416.0
2017-01-09 14:00:00,89.74,89.76,89.58,89.62,3404.0,80.9485,80.9665,80.8041,80.8402,3404.0
2017-01-09 14:30:00,89.69,89.69,89.45,89.55,5822.0,80.9034,80.9034,80.6869,80.7771,5822.0
2017-01-09 15:00:00,89.57,89.62,89.35,89.5,9210.0,80.7951,80.8402,80.5967,80.732,9210.0
2017-01-09 15:30:00,89.5,89.56,89.41,89.5,47379.0,80.732,80.7861,80.6508,80.732,47379.0
2017-01-10 09:30:00,90.13,90.39,89.97,90.39,6162.0,81.3003,81.5348,81.1559,81.5348,6162.0
2017-01-10 10:00:00,90.33,90.47,90.27,90.33,7730.0,81.4807,81.6069,81.4265,81.4807,7730.0
2017-01-10 10:30:00,90.33,90.36,90.1,90.21,13406.0,81.4807,81.5077,81.2732,81.3724,13406.0
2017-01-10 11:00:00,90.29,90.76,90.26,90.59,8968.0,81.4446,81.8685,81.4175,81.7152,8968.0
2017-01-10 11:30:00,90.59,90.73,90.5,90.71,3915.0,81.7152,81.8415,81.634,81.8234,3915.0
2017-01-10 12:00:00,90.71,90.81,90.65,90.69,6606.0,81.8234,81.9136,81.7693,81.8054,6606.0
2017-01-10 12:30:00,90.72,90.83,90.72,90.8,3008.0,81.8325,81.9317,81.8325,81.9046,3008.0
2017-01-10 13:00:00,90.77,90.78,90.63,90.67,5147.0,81.8776,81.8866,81.7513,81.7874,5147.0
2017-01-10 13:30:00,90.65,90.72,90.46,90.46,3947.0,81.7693,81.8325,81.5979,81.5979,3947.0
2017-01-10 14:00:00,90.4,90.57,90.37,90.48,6862.0,81.5438,81.6972,81.5167,81.616,6862.0
2017-01-10 14:30:00,90.44,90.56,90.37,90.37,6818.0,81.5799,81.6881,81.5167,81.5167,6818.0
2017-01-10 15:00:00,90.43,90.69,90.41,90.66,13490.0,81.5709,81.8054,81.5528,81.7783,13490.0
2017-01-10 15:30:00,90.69,90.84,90.68,90.81,33723.0,81.8054,81.9407,81.7964,81.9136,33723.0
2017-01-11 09:30:00,90.64,91.09,90.05,91.02,10190.0,82.0645,82.4719,81.5303,82.4085,10190.0
2017-01-11 10:00:00,90.99,91.02,90.62,90.7,6799.0,82.3814,82.4085,82.0464,82.1188,6799.0
2017-01-11 10:30:00,90.71,90.89,90.69,90.81,13500.0,82.1278,82.2908,82.1097,82.2184,13500.0
2017-01-11 11:00:00,90.78,91.24,90.69,90.99,11989.0,82.1912,82.6077,82.1097,82.3814,11989.0
2017-01-11 11:30:00,90.95,91.11,90.86,91.06,4700.0,82.3451,82.49,82.2637,82.4447,4700.0
2017-01-11 12:00:00,91.19,91.24,91.08,91.18,2100.0,82.5624,82.6077,82.4628,82.5534,2100.0
2017-01-11 12:30:00,91.22,91.22,91.02,91.19,4654.0,82.5896,82.5896,82.4085,82.5624,4654.0
2017-01-11 13:00:00,91.17,91.17,90.99,90.99,4632.0,82.5443,82.5443,82.3814,82.3814,4632.0
2017-01-11 13:30:00,91.09,91.35,91.09,91.35,3216.0,82.4719,82.7073,82.4719,82.7073,3216.0
2017-01-11 14:00:00,91.31,91.36,91.17,91.26,5611.0,82.6711,82.7163,82.5443,82.6258,5611.0
2017-01-11 14:30:00,91.27,91.4,91.27,91.34,5484.0,82.6349,82.7526,82.6349,82.6982,5484.0
2017-01-11 15:00:00,91.33,91.46,91.25,91.25,8874.0,82.6892,82.8069,82.6168,82.6168,8874.0
2017-01-11 15:30:00,91.28,91.39,91.23,91.38,37462.0,82.6439,82.7435,82.5986,82.7345,37462.0
2017-01-12 09:30:00,90.97,90.97,90.52,90.66,12905.0,82.3632,82.3632,81.9558,82.0826,12905.0
2017-01-12 10:00:00,90.64,90.64,90.02,90.2,13021.0,82.0645,82.0645,81.5031,81.6661,13021.0
2017-01-12 10:30:00,90.18,90.18,89.83,89.86,4380.0,81.648,81.648,81.3311,81.3583,4380.0
2017-01-12 11:00:00,89.78,89.87,89.59,89.84,6104.0,81.2858,81.3673,81.1138,81.3402,6104.0
2017-01-12 11:30:00,89.82,89.82,89.54,89.54,5003.0,81.322,81.322,81.0685,81.0685,5003.0
2017-01-12 12:00:00,89.62,89.89,89.59,89.89,5000.0,81.141,81.3854,81.1138,81.3854,5000.0
2017-01-12 12:30:00,89.91,89.97,89.77,89.82,11221.0,81.4035,81.4579,81.2768,81.322,11221.0
2017-01-12 13:00:00,89.88,90.0,89.86,90.0,3347.0,81.3764,81.485,81.3583,81.485,3347.0
2017-01-12 13:30:00,90.04,90.15,89.97,89.97,4018.0,81.5212,81.6208,81.4579,81.4579,4018.0
2017-01-12 14:00:00,89.97,90.07,89.93,90.02,24941.0,81.4579,81.5484,81.4216,81.5031,24941.0
2017-01-12 14:30:00,90.03,90.23,90.01,90.13,28772.0,81.5122,81.6933,81.4941,81.6027,28772.0
2017-01-12 15:00:00,90.09,90.13,90.02,90.08,21623.0,81.5665,81.6027,81.5031,81.5575,21623.0
2017-01-12 15:30:00,90.04,90.59,90.04,90.58,43381.0,81.5212,82.0192,81.5212,82.0101,43381.0
2017-01-13 09:30:00,91.0,91.69,90.41,91.59,17098.0,82.3904,83.0151,81.8562,82.9246,17098.0
2017-01-13 10:00:00,91.65,91.71,91.54,91.64,5791.0,82.9789,83.0332,82.8793,82.9699,5791.0
2017-01-13 10:30:00,91.72,91.72,91.6,91.64,6350.0,83.0423,83.0423,82.9336,82.9699,6350.0
2017-01-13 11:00:00,91.68,91.85,91.49,91.76,9289.0,83.0061,83.16,82.834,83.0785,9289.0
2017-01-13 11:30:00,91.81,91.9,91.76,91.9,5504.0,83.1238,83.2053,83.0785,83.2053,5504.0
2017-01-13 12:00:00,91.89,91.89,91.79,91.85,7846.0,83.1962,83.1962,83.1057,83.16,7846.0
2017-01-13 12:30:00,91.84,91.86,91.74,91.75,4777.0,83.1509,83.169,83.0604,83.0694,4777.0
2017-01-13 13:00:00,91.73,91.82,91.69,91.82,6937.0,83.0513,83.1328,83.0151,83.1328,6937.0
2017-01-13 13:30:00,91.78,91.79,91.68,91.69,6567.0,83.0966,83.1057,83.0061,83.0151,6567.0
2017-01-13 14:00:00,91.66,91.72,91.56,91.56,2315.0,82.988,83.0423,82.8974,82.8974,2315.0
2017-01-13 14:30:00,91.58,91.7,91.54,91.7,4023.0,82.9155,83.0242,82.8793,83.0242,4023.0
2017-01-13 15:00:00,91.69,91.71,91.61,91.67,6487.0,83.0151,83.0332,82.9427,82.997,6487.0
2017-01-13 15:30:00,91.64,91.8,91.62,91.72,64144.0,82.9699,83.1147,82.9517,83.0423,64144.0
2017-01-17 09:30:00,91.17,91.17,90.06,90.19,11154.0,82.5443,82.5443,81.5393,81.657,11154.0
2017-01-17 10:00:00,90.2,90.83,90.2,90.62,8056.0,81.6661,82.2365,81.6661,82.0464,8056.0
2017-01-17 10:30:00,90.63,90.75,90.42,90.5,1900.0,82.0554,82.1641,81.8653,81.9377,1900.0
2017-01-17 11:00:00,90.5,90.5,90.35,90.43,3350.0,81.9377,81.9377,81.8019,81.8743,3350.0
2017-01-17 11:30:00,90.46,90.6,90.46,90.52,1000.0,81.9015,82.0283,81.9015,81.9558,1000.0
2017-01-17 12:00:00,90.52,90.65,90.52,90.58,3475.0,81.9558,82.0735,81.9558,82.0101,3475.0
2017-01-17 12:30:00,90.66,90.66,90.61,90.61,1008.0,82.0826,82.0826,82.0373,82.0373,1008.0
2017-01-17 13:00:00,90.59,90.59,90.48,90.54,1900.0,82.0192,82.0192,81.9196,81.9739,1900.0
2017-01-17 13:30:00,90.54,90.54,90.44,90.44,1100.0,81.9739,81.9739,81.8834,81.8834,1100.0
2017-01-17 14:00:00,90.42,90.46,90.32,90.36,1508.0,81.8653,81.9015,81.7747,81.811,1508.0
2017-01-17 14:30:00,90.26,90.3,90.15,90.24,8512.0,81.7204,81.7566,81.6208,81.7023,8512.0
2017-01-17 15:00:00,90.2,90.37,90.18,90.31,9091.0,81.6661,81.82,81.648,81.7657,9091.0
2017-01-17 15:30:00,90.29,90.47,90.29,90.45,23253.0,81.7476,81.9106,81.7476,81.8924,23253.0
2017-01-18 09:30:00,90.7,91.15,90.63,90.86,7508.0,82.1188,82.5262,82.0554,82.2637,7508.0
2017-01-18 10:00:00,90.91,91.07,90.84,90.84,3400.0,82.3089,82.4538,82.2455,82.2455,3400.0
2017-01-18 10:30:00,90.86,90.95,90.84,90.89,3060.0,82.2637,82.3451,82.2455,82.2908,3060.0
2017-01-18 11:00:00,90.9,90.98,90.83,90.87,7200.0,82.2999,82.3723,82.2365,82.2727,7200.0
2017-01-18 11:30:00,90.88,90.98,90.81,90.81,12060.0,82.2818,82.3723,82.2184,82.2184,12060.0
2017-01-18 12:00:00,90.8,90.97,90.8,90.81,3678.0,82.2093,82.3632,82.2093,82.2184,3678.0
2017-01-18 12:30:00,90.78,90.87,90.73,90.75,8823.0,82.1912,82.2727,82.146,82.1641,8823.0
2017-01-18 13:00:00,90.72,90.73,90.67,90.73,1587.0,82.1369,82.146,82.0916,82.146,1587.0
2017-01-18 13:30:00,90.69,90.72,90.6,90.62,1400.0,82.1097,82.1369,82.0283,82.0464,1400.0
2017-01-18 14:00:00,90.62,90.63,90.58,90.62,2617.0,82.0464,82.0554,82.0101,82.0464,2617.0
2017-01-18 14:30:00,90.64,90.64,90.48,90.55,8007.0,82.0645,82.0645,81.9196,81.983,8007.0
2017-01-18 15:00:00,90.51,90.51,90.33,90.37,17001.0,81.9468,81.9468,81.7838,81.82,17001.0
2017-01-18 15:30:00,90.37,90.68,90.31,90.62,32431.0,81.82,82.1007,81.7657,82.0464,32431.0
2017-01-19 09:30:00,90.97,91.4,90.97,91.4,4637.0,82.3632,82.7526,82.3632,82.7526,4637.0
2017-01-19 10:00:00,91.29,91.33,90.87,90.96,4880.0,82.653,82.6892,82.2727,82.3542,4880.0
2017-01-19 10:30:00,90.9,91.01,90.62,90.75,3850.0,82.2999,82.3995,82.0464,82.1641,3850.0
2017-01-19 11:00:00,90.73,90.73,90.41,90.48,4792.0,82.146,82.146,81.8562,81.9196,4792.0
2017-01-19 11:30:00,90.48,90.52,90.4,90.5,2335.0,81.9196,81.9558,81.8472,81.9377,2335.0
2017-01-19 12:00:00,90.52,90.6,90.41,90.41,6816.0,81.9558,82.0283,81.8562,81.8562,6816.0
2017-01-19 12:30:00,90.49,90.59,90.4,90.59,5068.0,81.9287,82.0192,81.8472,82.0192,5068.0
2017-01-19 13:00:00,90.68,90.68,90.5,90.53,4700.0,82.1007,82.1007,81.9377,81.9649,4700.0
2017-01-19 13:30:00,90.51,90.64,90.5,90.55,4600.0,81.9468,82.0645,81.9377,81.983,4600.0
2017-01-19 14:00:00,90.45,90.59,90.35,90.53,13181.0,81.8924,82.0192,81.8019,81.9649,13181.0
2017-01-19 14:30:00,90.56,90.58,90.46,90.46,6677.0,81.992,82.0101,81.9015,81.9015,6677.0
2017-01-19 15:00:00,90.47,90.71,90.41,90.69,10087.0,81.9106,82.1278,81.8562,82.1097,10087.0
2017-01-19 15:30:00,90.65,90.81,90.6,90.78,27887.0,82.0735,82.2184,82.0283,82.1912,27887.0
2017-01-20 09:30:00,91.07,91.46,90.95,91.15,5051.0,82.4538,82.8069,82.3451,82.5262,5051.0
2017-01-20 10:00:00,91.4,91.61,91.09,91.32,11849.0,82.7526,82.9427,82.4719,82.6801,11849.0
2017-01-20 10:30:00,91.32,91.44,91.28,91.35,5300.0,82.6801,82.7888,82.6439,82.7073,5300.0
2017-01-20 11:00:00,91.33,91.46,91.25,91.26,5169.0,82.6892,82.8069,82.6168,82.6258,5169.0
2017-01-20 11:30:00,91.35,91.35,91.26,91.26,900.0,82.7073,82.7073,82.6258,82.6258,900.0
2017-01-20 12:00:00,91.25,91.26,90.99,91.08,2795.0,82.6168,82.6258,82.3814,82.4628,2795.0
2017-01-20 12:30:00,90.9,90.95,90.76,90.76,2752.0,82.2999,82.3451,82.1731,82.1731,2752.0
2017-01-20 13:00:00,90.9,91.09,90.76,91.09,1500.0,82.2999,82.4719,82.1731,82.4719,1500.0
2017-01-20 13:30:00,91.02,91.05,90.83,90.91,3417.0,82.4085,82.4357,82.2365,82.3089,3417.0
2017-01-20 14:00:00,90.9,91.08,90.89,91.02,8503.0,82.2999,82.4628,82.2908,82.4085,8503.0
2017-01-20 14:30:00,91.04,91.13,90.94,91.0,39535.0,82.4266,82.5081,82.3361,82.3904,39535.0
2017-01-20 15:00:00,90.99,91.08,90.85,90.85,15380.0,82.3814,82.4628,82.2546,82.2546,15380.0
2017-01-20 15:30:00,90.86,91.18,90.86,91.14,51157.0,82.2637,82.5534,82.2637,82.5172,51157.0
2017-01-23 09:30:00,91.04,91.36,90.83,90.91,21139.0,82.4266,82.7163,82.2365,82.3089,21139.0
2017-01-23 10:00:00,90.9,90.94,90.58,90.58,2910.0,82.2999,82.3361,82.0101,82.0101,2910.0
2017-01-23 10:30:00,90.59,90.6,90.19,90.21,6100.0,82.0192,82.0283,81.657,81.6752,6100.0
2017-01-23 11:00:00,90.24,90.4,90.12,90.17,6006.0,81.7023,81.8472,81.5937,81.6389,6006.0
2017-01-23 11:30:00,90.17,90.24,89.93,89.96,5147.0,81.6389,81.7023,81.4216,81.4488,5147.0
2017-01-23 12:00:00,90.0,90.09,89.88,90.05,4242.0,81.485,81.5665,81.3764,81.5303,4242.0
2017-01-23 12:30:00,90.01,90.06,89.95,89.95,1300.0,81.4941,81.5393,81.4397,81.4397,1300.0
2017-01-23 13:00:00,90.03,90.05,89.95,89.99,1412.0,81.5122,81.5303,81.4397,81.476,1412.0
2017-01-23 13:30:00,90.07,90.31,90.07,90.21,3218.0,81.5484,81.7657,81.5484,81.6752,3218.0
2017-01-23 14:00:00,90.24,90.29,90.16,90.16,2652.0,81.7023,81.7476,81.6299,81.6299,2652.0
2017-01-23 14:30:00,90.19,90.26,90.18,90.26,3748.0,81.657,81.7204,81.648,81.7204,3748.0
2017-01-23 15:00:00,90.23,90.31,90.16,90.24,6281.0,81.6933,81.7657,81.6299,81.7023,6281.0
2017-01-23 15:30:00,90.25,90.48,90.24,90.35,21858.0,81.7114,81.9196,81.7023,81.8019,21858.0
2017-01-24 09:30:00,90.61,91.23,90.61,91.23,7298.0,82.0373,82.5986,82.0373,82.5986,7298.0
2017-01-24 10:00:00,91.17,91.33,91.05,91.3,3450.0,82.5443,82.6892,82.4357,82.662,3450.0
2017-01-24 10:30:00,91.33,91.38,91.12,91.25,4149.0,82.6892,82.7345,82.4991,82.6168,4149.0
2017-01-24 11:00:00,91.27,91.67,91.27,91.56,6274.0,82.6349,82.997,82.6349,82.8974,6274.0
2017-01-24 11:30:00,91.54,91.73,91.54,91.72,5843.0,82.8793,83.0513,82.8793,83.0423,5843.0
2017-01-24 12:00:00,91.72,92.01,91.68,92.01,8563.0,83.0423,83.3049,83.0061,83.3049,8563.0
2017-01-24 12:30:00,91.98,92.21,91.97,92.21,4106.0,83.2777,83.4859,83.2686,83.4859,4106.0
2017-01-24 13:00:00,92.27,92.44,92.27,92.34,7937.0,83.5403,83.6942,83.5403,83.6036,7937.0
2017-01-24 13:30:00,92.42,92.73,92.42,92.58,8451.0,83.6761,83.9567,83.6761,83.8209,8451.0
2017-01-24 14:00:00,92.57,92.61,92.43,92.48,5012.0,83.8119,83.8481,83.6851,83.7304,5012.0
2017-01-24 14:30:00,92.47,92.65,92.34,92.34,10940.0,83.7213,83.8843,83.6036,83.6036,10940.0
2017-01-24 15:00:00,92.34,92.56,92.16,92.19,12201.0,83.6036,83.8028,83.4407,83.4678,12201.0
2017-01-24 15:30:00,92.15,92.26,92.1,92.15,34517.0,83.4316,83.5312,83.3863,83.4316,34517.0
2017-01-25 09:30:00,92.75,92.75,92.24,92.64,7708.0,83.9748,83.9748,83.5131,83.8752,7708.0
2017-01-25 10:00:00,92.7,92.71,92.42,92.42,11202.0,83.9296,83.9386,83.6761,83.6761,11202.0
2017-01-25 10:30:00,92.48,92.52,92.29,92.42,6792.0,83.7304,83.7666,83.5584,83.6761,6792.0
2017-01-25 11:00:00,92.42,92.53,92.28,92.38,9800.0,83.6761,83.7757,83.5493,83.6398,9800.0
2017-01-25 11:30:00,92.38,92.41,92.07,92.24,23891.0,83.6398,83.667,83.3592,83.5131,23891.0
2017-01-25 12:00:00,92.24,92.38,92.0,92.15,10246.0,83.5131,83.6398,83.2958,83.4316,10246.0
2017-01-25 12:30:00,92.24,92.3,92.16,92.3,2800.0,83.5131,83.5674,83.4407,83.5674,2800.0
2017-01-25 13:00:00,92.33,92.38,92.29,92.32,2587.0,83.5946,83.6398,83.5584,83.5855,2587.0
2017-01-25 13:30:00,92.37,92.68,92.26,92.64,5485.0,83.6308,83.9115,83.5312,83.8752,5485.0
2017-01-25 14:00:00,92.67,92.85,92.67,92.76,6981.0,83.9024,84.0654,83.9024,83.9839,6981.0
2017-01-25 14:30:00,92.78,92.9,92.75,92.81,8158.0,84.002,84.1106,83.9748,84.0292,8158.0
2017-01-25 15:00:00,92.83,92.89,92.72,92.79,12472.0,84.0473,84.1016,83.9477,84.0111,12472.0
2017-01-25 15:30:00,92.76,93.08,92.75,92.94,31666.0,83.9839,84.2736,83.9748,84.1469,31666.0
2017-01-26 09:30:00,92.81,93.07,92.52,93.07,4846.0,84.0292,84.2646,83.7666,84.2646,4846.0
2017-01-26 10:00:00,93.09,93.09,92.61,92.73,4023.0,84.2827,84.2827,83.8481,83.9567,4023.0
2017-01-26 10:30:00,92.88,92.98,92.4,92.4,2938.0,84.0925,84.1831,83.658,83.658,2938.0
2017-01-26 11:00:00,92.51,92.51,91.95,91.97,4525.0,83.7575,83.7575,83.2505,83.2686,4525.0
2017-01-26 11:30:00,92.13,92.41,92.09,92.37,2800.0,83.4135,83.667,83.3773,83.6308,2800.0
2017-01-26 12:00:00,92.22,92.27,92.12,92.26,2165.0,83.495,83.5403,83.4044,83.5312,2165.0
2017-01-26 12:30:00,92.21,92.25,92.08,92.13,4237.0,83.4859,83.5221,83.3682,83.4135,4237.0
2017-01-26 13:00:00,92.12,92.15,92.04,92.05,5610.0,83.4044,83.4316,83.332,83.3411,5610.0
2017-01-26 13:30:00,92.03,92.43,92.02,92.43,5091.0,83.323,83.6851,83.3139,83.6851,5091.0
2017-01-26 14:00:00,92.48,92.68,92.42,92.68,3750.0,83.7304,83.9115,83.6761,83.9115,3750.0
2017-01-26 14:30:00,92.59,92.61,92.43,92.48,4952.0,83.83,83.8481,83.6851,83.7304,4952.0
2017-01-26 15:00:00,92.53,92.61,92.33,92.61,7542.0,83.7757,83.8481,83.5946,83.8481,7542.0
2017-01-26 15:30:00,92.61,92.68,92.42,92.62,35782.0,83.8481,83.9115,83.6761,83.8571,35782.0
2017-01-27 09:30:00,92.83,93.08,92.27,92.47,8345.0,84.0473,84.2736,83.5403,83.7213,8345.0
2017-01-27 10:00:00,92.76,93.06,92.76,92.91,3100.0,83.9839,84.2555,83.9839,84.1197,3100.0
2017-01-27 10:30:00,92.8,92.86,92.48,92.48,2903.0,84.0201,84.0744,83.7304,83.7304,2903.0
2017-01-27 11:00:00,92.57,92.72,92.51,92.61,2341.0,83.8119,83.9477,83.7575,83.8481,2341.0
2017-01-27 11:30:00,92.62,92.62,92.44,92.52,6758.0,83.8571,83.8571,83.6942,83.7666,6758.0
2017-01-27 12:00:00,92.5,92.67,92.42,92.46,6268.0,83.7485,83.9024,83.6761,83.7123,6268.0
2017-01-27 12:30:00,92.49,92.56,92.23,92.48,4925.0,83.7394,83.8028,83.504,83.7304,4925.0
2017-01-27 13:00:00,92.38,92.47,92.38,92.44,1558.0,83.6398,83.7213,83.6398,83.6942,1558.0
2017-01-27 13:30:00,92.48,92.59,92.36,92.49,4287.0,83.7304,83.83,83.6217,83.7394,4287.0
2017-01-27 14:00:00,92.49,92.52,92.34,92.41,3841.0,83.7394,83.7666,83.6036,83.667,3841.0
2017-01-27 14:30:00,92.5,92.55,92.42,92.43,3514.0,83.7485,83.7938,83.6761,83.6851,3514.0
2017-01-27 15:00:00,92.43,92.47,92.34,92.42,4604.0,83.6851,83.7213,83.6036,83.6761,4604.0
2017-01-27 15:30:00,92.41,92.54,92.25,92.49,47553.0,83.667,83.7847,83.5221,83.7394,47553.0
2017-01-30 09:30:00,91.92,91.98,91.26,91.67,16458.0,83.2234,83.2777,82.6258,82.997,16458.0
2017-01-30 10:00:00,91.5,91.85,91.01,91.01,13482.0,82.8431,83.16,82.3995,82.3995,13482.0
2017-01-30 10:30:00,91.19,91.53,90.81,90.92,8636.0,82.5624,82.8703,82.2184,82.318,8636.0
2017-01-30 11:00:00,91.03,91.59,91.02,91.22,7228.0,82.4176,82.9246,82.4085,82.5896,7228.0
2017-01-30 11:30:00,91.19,91.83,91.07,91.47,8200.0,82.5624,83.1419,82.4538,82.8159,8200.0
2017-01-30 12:00:00,91.41,91.58,91.34,91.39,5030.0,82.7616,82.9155,82.6982,82.7435,5030.0
2017-01-30 12:30:00,91.34,91.56,91.31,91.4,7574.0,82.6982,82.8974,82.6711,82.7526,7574.0
2017-01-30 13:00:00,91.41,91.5,91.35,91.38,7565.0,82.7616,82.8431,82.7073,82.7345,7565.0
2017-01-30 13:30:00,91.38,91.56,91.37,91.56,17172.0,82.7345,82.8974,82.7254,82.8974,17172.0
2017-01-30 14:00:00,91.56,91.83,91.56,91.83,6138.0,82.8974,83.1419,82.8974,83.1419,6138.0
2017-01-30 14:30:00,91.77,92.03,91.76,92.03,14429.0,83.0876,83.323,83.0785,83.323,14429.0
2017-01-30 15:00:00,92.02,92.04,91.66,91.75,8224.0,83.3139,83.332,82.988,83.0694,8224.0
2017-01-30 15:30:00,91.79,92.14,91.59,92.03,51128.0,83.1057,83.4226,82.9246,83.323,51128.0
2017-01-31 09:30:00,88.7,90.69,88.29,90.31,63159.0,80.308,82.1097,79.9368,81.7657,63159.0
2017-01-31 10:00:00,90.33,90.58,89.81,89.9,24654.0,81.7838,82.0101,81.313,81.3945,24654.0
2017-01-31 10:30:00,89.9,90.0,89.15,89.36,26353.0,81.3945,81.485,80.7154,80.9056,26353.0
2017-01-31 11:00:00,89.41,89.98,89.41,89.91,15024.0,80.9508,81.4669,80.9508,81.4035,15024.0
2017-01-31 11:30:00,89.9,90.14,89.71,89.96,29329.0,81.3945,81.6118,81.2225,81.4488,29329.0
2017-01-31 12:00:00,89.97,90.23,89.94,90.05,19144.0,81.4579,81.6933,81.4307,81.5303,19144.0
2017-01-31 12:30:00,89.97,90.17,89.81,90.05,34311.0,81.4579,81.6389,81.313,81.5303,34311.0
2017-01-31 13:00:00,90.01,90.05,89.66,89.93,10249.0,81.4941,81.5303,81.1772,81.4216,10249.0
2017-01-31 13:30:00,90.0,90.09,89.67,89.67,47481.0,81.485,81.5665,81.1862,81.1862,47481.0
2017-01-31 14:00:00,89.68,89.79,89.47,89.72,10776.0,81.1953,81.2949,81.0052,81.2315,10776.0
2017-01-31 14:30:00,89.67,90.13,89.57,90.03,12315.0,81.1862,81.6027,81.0957,81.5122,12315.0
2017-01-31 15:00:00,90.18,90.59,90.12,90.32,24911.0,81.648,82.0192,81.5937,81.7747,24911.0
2017-01-31 15:30:00,90.36,90.45,90.07,90.13,84917.0,81.811,81.8924,81.5484,81.6027,84917.0
2017-02-01 09:30:00,90.0,91.01,90.0,90.59,27679.0,81.485,82.3995,81.485,82.0192,27679.0
2017-02-01 10:00:00,90.43,90.47,89.73,89.75,22542.0,81.8743,81.9106,81.2406,81.2587,22542.0
2017-02-01 10:30:00,89.83,89.9,89.35,89.75,33898.0,81.3311,81.3945,80.8965,81.2587,33898.0
2017-02-01 11:00:00,89.77,89.8,89.22,89.23,19832.0,81.2768,81.3039,80.7788,80.7879,19832.0
2017-02-01 11:30:00,89.27,89.47,89.23,89.47,10716.0,80.8241,81.0052,80.7879,81.0052,10716.0
2017-02-01 12:00:00,89.59,89.59,89.47,89.57,7528.0,81.1138,81.1138,81.0052,81.0957,7528.0
2017-02-01 12:30:00,89.59,89.59,89.44,89.46,4890.0,81.1138,81.1138,80.978,80.9961,4890.0
2017-02-01 13:00:00,89.44,89.5,89.24,89.27,5364.0,80.978,81.0323,80.7969,80.8241,5364.0
2017-02-01 13:30:00,89.25,89.63,89.25,89.58,22428.0,80.806,81.15,80.806,81.1048,22428.0
2017-02-01 14:00:00,89.52,89.67,89.34,89.65,13913.0,81.0504,81.1862,80.8875,81.1681,13913.0
2017-02-01 14:30:00,89.64,89.64,89.23,89.36,18864.0,81.1591,81.1591,80.7879,80.9056,18864.0
2017-02-01 15:00:00,89.37,89.55,89.24,89.55,26773.0,80.9146,81.0776,80.7969,81.0776,26773.0
2017-02-01 15:30:00,89.56,89.91,89.47,89.47,83960.0,81.0866,81.4035,81.0052,81.0052,83960.0
2017-02-02 09:30:00,89.4,89.65,88.83,89.13,12375.0,80.9418,81.1681,80.4257,80.6973,12375.0
2017-02-02 10:00:00,89.26,89.32,88.74,89.16,10228.0,80.815,80.8694,80.3442,80.7245,10228.0
2017-02-02 10:30:00,89.18,89.71,89.05,89.54,11521.0,80.7426,81.2225,80.6249,81.0685,11521.0
2017-02-02 11:00:00,89.54,89.57,89.23,89.26,10390.0,81.0685,81.0957,80.7879,80.815,10390.0
2017-02-02 11:30:00,89.28,89.29,88.91,89.0,8597.0,80.8331,80.8422,80.4981,80.5796,8597.0
2017-02-02 12:00:00,88.94,89.25,88.9,89.0,8882.0,80.5253,80.806,80.4891,80.5796,8882.0
2017-02-02 12:30:00,88.95,89.03,88.88,89.03,5700.0,80.5344,80.6068,80.471,80.6068,5700.0
2017-02-02 13:00:00,89.0,89.01,88.66,88.76,6074.0,80.5796,80.5887,80.2718,80.3623,6074.0
2017-02-02 13:30:00,88.82,89.18,88.75,89.1,14052.0,80.4167,80.7426,80.3533,80.6702,14052.0
2017-02-02 14:00:00,89.04,89.22,88.91,88.99,51005.0,80.6158,80.7788,80.4981,80.5706,51005.0
2017-02-02 14:30:00,88.99,89.14,88.93,89.01,38058.0,80.5706,80.7064,80.5163,80.5887,38058.0
2017-02-02 15:00:00,89.02,89.25,88.96,89.19,35525.0,80.5977,80.806,80.5434,80.7517,35525.0
2017-02-02 15:30:00,89.21,89.39,89.15,89.3,122154.0,80.7698,80.9327,80.7154,80.8512,122154.0
2017-02-03 09:30:00,89.92,90.49,89.33,90.35,10313.0,81.4126,81.9287,80.8784,81.8019,10313.0
2017-02-03 10:00:00,90.34,90.53,90.17,90.36,10920.0,81.7929,81.9649,81.6389,81.811,10920.0
2017-02-03 10:30:00,90.4,90.59,90.29,90.49,11870.0,81.8472,82.0192,81.7476,81.9287,11870.0
2017-02-03 11:00:00,90.48,90.57,90.3,90.31,7183.0,81.9196,82.0011,81.7566,81.7657,7183.0
2017-02-03 11:30:00,90.36,90.83,90.35,90.83,29486.0,81.811,82.2365,81.8019,82.2365,29486.0
2017-02-03 12:00:00,90.82,91.1,90.81,90.86,8885.0,82.2274,82.4809,82.2184,82.2637,8885.0
2017-02-03 12:30:00,90.88,91.04,90.84,91.02,10956.0,82.2818,82.4266,82.2455,82.4085,10956.0
2017-02-03 13:00:00,91.05,91.05,90.91,91.0,14868.0,82.4357,82.4357,82.3089,82.3904,14868.0
2017-02-03 13:30:00,90.99,91.2,90.98,91.14,12042.0,82.3814,82.5715,82.3723,82.5172,12042.0
2017-02-03 14:00:00,91.15,91.19,91.01,91.02,13934.0,82.5262,82.5624,82.3995,82.4085,13934.0
2017-02-03 14:30:00,90.99,91.19,90.99,91.05,11026.0,82.3814,82.5624,82.3814,82.4357,11026.0
2017-02-03 15:00:00,91.07,91.13,91.05,91.06,25151.0,82.4538,82.5081,82.4357,82.4447,25151.0
2017-02-03 15:30:00,91.07,91.19,90.99,91.02,57656.0,82.4538,82.5624,82.3814,82.4085,57656.0
2017-02-06 09:30:00,90.46,90.78,90.25,90.36,15103.0,81.9015,82.1912,81.7114,81.811,15103.0
2017-02-06 10:00:00,90.32,90.51,90.14,90.14,8533.0,81.7747,81.9468,81.6118,81.6118,8533.0
2017-02-06 10:30:00,90.2,90.2,89.73,89.92,13740.0,81.6661,81.6661,81.2406,81.4126,13740.0
2017-02-06 11:00:00,89.81,89.88,89.71,89.83,7000.0,81.313,81.3764,81.2225,81.3311,7000.0
2017-02-06 11:30:00,89.81,89.81,89.45,89.59,26600.0,81.313,81.313,80.9871,81.1138,26600.0
2017-02-06 12:00:00,89.53,89.89,89.47,89.82,19773.0,81.0595,81.3854,81.0052,81.322,19773.0
2017-02-06 12:30:00,89.82,89.84,89.6,89.69,23635.0,81.322,81.3402,81.1229,81.2043,23635.0
2017-02-06 13:00:00,89.7,89.82,89.62,89.77,19731.0,81.2134,81.322,81.141,81.2768,19731.0
2017-02-06 13:30:00,89.77,89.88,89.66,89.88,4138.0,81.2768,81.3764,81.1772,81.3764,4138.0
2017-02-06 14:00:00,89.85,89.93,89.8,89.93,3304.0,81.3492,81.4216,81.3039,81.4216,3304.0
2017-02-06 14:30:00,89.92,89.99,89.87,89.96,6843.0,81.4126,81.476,81.3673,81.4488,6843.0
2017-02-06 15:00:00,89.95,90.17,89.95,90.14,9545.0,81.4397,81.6389,81.4397,81.6118,9545.0
2017-02-06 15:30:00,90.12,90.16,90.01,90.09,35973.0,81.5937,81.6299,81.4941,81.5665,35973.0
2017-02-07 09:30:00,90.42,91.1,90.42,90.66,6368.0,81.8653,82.4809,81.8653,82.0826,6368.0
2017-02-07 10:00:00,90.66,90.78,90.33,90.53,5750.0,82.0826,82.1912,81.7838,81.9649,5750.0
2017-02-07 10:30:00,90.54,90.54,90.37,90.37,5976.0,81.9739,81.9739,81.82,81.82,5976.0
2017-02-07 11:00:00,90.38,90.61,90.34,90.38,9986.0,81.8291,82.0373,81.7929,81.8291,9986.0
2017-02-07 11:30:00,90.35,90.35,90.19,90.34,2800.0,81.8019,81.8019,81.657,81.7929,2800.0
2017-02-07 12:00:00,90.4,90.4,90.08,90.18,6351.0,81.8472,81.8472,81.5575,81.648,6351.0
2017-02-07 12:30:00,90.14,90.17,89.75,89.85,4602.0,81.6118,81.6389,81.2587,81.3492,4602.0
2017-02-07 13:00:00,89.85,89.89,89.77,89.88,3795.0,81.3492,81.3854,81.2768,81.3764,3795.0
2017-02-07 13:30:00,89.89,90.05,89.89,90.05,6604.0,81.3854,81.5303,81.3854,81.5303,6604.0
2017-02-07 14:00:00,90.06,90.07,89.93,89.93,3444.0,81.5393,81.5484,81.4216,81.4216,3444.0
2017-02-07 14:30:00,89.97,90.05,89.93,90.0,7567.0,81.4579,81.5303,81.4216,81.485,7567.0
2017-02-07 15:00:00,90.0,90.08,89.98,90.04,9136.0,81.485,81.5575,81.4669,81.5212,9136.0
2017-02-07 15:30:00,90.05,90.13,89.95,90.13,26013.0,81.5303,81.6027,81.4397,81.6027,26013.0
2017-02-08 09:30:00,89.75,90.13,89.52,89.54,5822.0,81.2587,81.6027,81.0504,81.0685,5822.0
2017-02-08 10:00:00,89.62,89.71,89.31,89.6,6050.0,81.141,81.2225,80.8603,81.1229,6050.0
2017-02-08 10:30:00,89.6,89.99,89.6,89.89,4201.0,81.1229,81.476,81.1229,81.3854,4201.0
2017-02-08 11:00:00,89.99,90.16,89.89,89.92,3181.0,81.476,81.6299,81.3854,81.4126,3181.0
2017-02-08 11:30:00,89.97,90.03,89.72,89.8,8258.0,81.4579,81.5122,81.2315,81.3039,8258.0
2017-02-08 12:00:00,89.83,90.0,89.82,89.92,1895.0,81.3311,81.485,81.322,81.4126,1895.0
2017-02-08 12:30:00,89.98,89.98,89.76,89.8,12860.0,81.4669,81.4669,81.2677,81.3039,12860.0
2017-02-08 13:00:00,89.84,89.94,89.74,89.83,3654.0,81.3402,81.4307,81.2496,81.3311,3654.0
2017-02-08 13:30:00,89.86,90.19,89.85,90.13,7285.0,81.3583,81.657,81.3492,81.6027,7285.0
2017-02-08 14:00:00,90.05,90.12,90.01,90.04,6124.0,81.5303,81.5937,81.4941,81.5212,6124.0
2017-02-08 14:30:00,89.97,90.11,89.97,90.06,4708.0,81.4579,81.5846,81.4579,81.5393,4708.0
2017-02-08 15:00:00,90.05,90.21,90.02,90.21,13040.0,81.5303,81.6752,81.5031,81.6752,13040.0
2017-02-08 15:30:00,90.21,90.21,89.99,90.05,29353.0,81.6752,81.6752,81.476,81.5303,29353.0
2017-02-09 09:30:00,90.41,90.52,89.81,90.18,7822.0,81.8562,81.9558,81.313,81.648,7822.0
2017-02-09 10:00:00,90.31,90.58,90.16,90.33,8249.0,81.7657,82.0101,81.6299,81.7838,8249.0
2017-02-09 10:30:00,90.31,90.53,90.21,90.41,21302.0,81.7657,81.9649,81.6752,81.8562,21302.0
2017-02-09 11:00:00,90.37,90.48,90.17,90.42,17385.0,81.82,81.9196,81.6389,81.8653,17385.0
2017-02-09 11:30:00,90.41,90.46,90.31,90.31,4984.0,81.8562,81.9015,81.7657,81.7657,4984.0
2017-02-09 12:00:00,90.34,90.42,90.16,90.34,20135.0,81.7929,81.8653,81.6299,81.7929,20135.0
2017-02-09 12:30:00,90.34,90.41,90.22,90.27,32425.0,81.7929,81.8562,81.6842,81.7295,32425.0
2017-02-09 13:00:00,90.31,90.36,90.24,90.29,5650.0,81.7657,81.811,81.7023,81.7476,5650.0
2017-02-09 13:30:00,90.34,90.36,90.27,90.29,6550.0,81.7929,81.811,81.7295,81.7476,6550.0
2017-02-09 14:00:00,90.33,90.41,90.24,90.28,14392.0,81.7838,81.8562,81.7023,81.7385,14392.0
2017-02-09 14:30:00,90.27,90.36,90.21,90.32,30301.0,81.7295,81.811,81.6752,81.7747,30301.0
2017-02-09 15:00:00,90.32,90.47,90.31,90.35,15181.0,81.7747,81.9106,81.7657,81.8019,15181.0
2017-02-09 15:30:00,90.34,90.35,90.1,90.14,59330.0,81.7929,81.8019,81.5756,81.6118,59330.0
2017-02-10 09:30:00,90.43,90.73,90.08,90.39,4768.0,81.8743,82.146,81.5575,81.8381,4768.0
2017-02-10 10:00:00,90.26,90.55,90.17,90.48,6748.0,81.7204,81.983,81.6389,81.9196,6748.0
2017-02-10 10:30:00,90.62,90.77,90.46,90.56,9605.0,82.0464,82.1822,81.9015,81.992,9605.0
2017-02-10 11:00:00,90.54,90.6,90.34,90.55,7100.0,81.9739,82.0283,81.7929,81.983,7100.0
2017-02-10 11:30:00,90.59,90.71,90.53,90.62,4200.0,82.0192,82.1278,81.9649,82.0464,4200.0
2017-02-10 12:00:00,90.64,90.66,90.4,90.49,10885.0,82.0645,82.0826,81.8472,81.9287,10885.0
2017-02-10 12:30:00,90.53,90.64,90.49,90.59,5390.0,81.9649,82.0645,81.9287,82.0192,5390.0
2017-02-10 13:00:00,90.66,90.8,90.61,90.75,4844.0,82.0826,82.2093,82.0373,82.1641,4844.0
2017-02-10 13:30:00,90.76,90.97,90.7,90.92,10349.0,82.1731,82.3632,82.1188,82.318,10349.0
2017-02-10 14:00:00,90.93,91.04,90.88,90.97,10623.0,82.327,82.4266,82.2818,82.3632,10623.0
2017-02-10 14:30:00,90.98,91.01,90.85,90.92,10052.0,82.3723,82.3995,82.2546,82.318,10052.0
2017-02-10 15:00:00,90.9,90.99,90.85,90.96,11619.0,82.2999,82.3814,82.2546,82.3542,11619.0
2017-02-10 15:30:00,90.97,91.01,90.88,90.95,51640.0,82.3632,82.3995,82.2818,82.3451,51640.0
2017-02-13 09:30:00,91.21,92.35,91.21,92.16,24175.0,82.5805,83.6127,82.5805,83.4407,24175.0
2017-02-13 10:00:00,92.16,92.16,91.77,91.94,11621.0,83.4407,83.4407,83.0876,83.2415,11621.0
2017-02-13 10:30:00,91.92,91.99,91.8,91.94,5857.0,83.2234,83.2867,83.1147,83.2415,5857.0
2017-02-13 11:00:00,91.98,92.01,91.73,91.9,5385.0,83.2777,83.3049,83.0513,83.2053,5385.0
2017-02-13 11:30:00,91.85,91.94,91.77,91.8,3081.0,83.16,83.2415,83.0876,83.1147,3081.0
2017-02-13 12:00:00,91.84,92.04,91.79,92.0,13669.0,83.1509,83.332,83.1057,83.2958,13669.0
2017-02-13 12:30:00,92.05,92.18,91.96,91.96,5561.0,83.3411,83.4588,83.2596,83.2596,5561.0
2017-02-13 13:00:00,92.0,92.25,91.9,92.2,11358.0,83.2958,83.5221,83.2053,83.4769,11358.0
2017-02-13 13:30:00,92.19,92.2,92.08,92.1,3500.0,83.4678,83.4769,83.3682,83.3863,3500.0
2017-02-13 14:00:00,92.09,92.17,92.04,92.14,18603.0,83.3773,83.4497,83.332,83.4226,18603.0
2017-02-13 14:30:00,92.12,92.12,91.88,91.91,9217.0,83.4044,83.4044,83.1872,83.2143,9217.0
2017-02-13 15:00:00,91.94,92.02,91.83,91.83,15778.0,83.2415,83.3139,83.1419,83.1419,15778.0
2017-02-13 15:30:00,91.84,92.02,91.77,91.97,48470.0,83.1509,83.3139,83.0876,83.2686,48470.0
2017-02-14 09:30:00,91.5,91.91,90.69,91.03,13319.0,82.8431,83.2143,82.1097,82.4176,13319.0
2017-02-14 10:00:00,91.2,91.32,90.93,90.93,6815.0,82.5715,82.6801,82.327,82.327,6815.0
2017-02-14 10:30:00,91.0,91.1,90.93,91.03,8928.0,82.3904,82.4809,82.327,82.4176,8928.0
2017-02-14 11:00:00,91.0,91.27,90.98,91.17,5798.0,82.3904,82.6349,82.3723,82.5443,5798.0
2017-02-14 11:30:00,91.2,91.32,91.15,91.2,21359.0,82.5715,82.6801,82.5262,82.5715,21359.0
2017-02-14 12:00:00,91.19,91.25,91.09,91.11,5897.0,82.5624,82.6168,82.4719,82.49,5897.0
2017-02-14 12:30:00,91.1,91.2,91.07,91.13,2500.0,82.4809,82.5715,82.4538,82.5081,2500.0
2017-02-14 13:00:00,91.17,91.26,91.08,91.2,6725.0,82.5443,82.6258,82.4628,82.5715,6725.0
2017-02-14 13:30:00,91.23,91.36,91.23,91.26,3440.0,82.5986,82.7163,82.5986,82.6258,3440.0
2017-02-14 14:00:00,91.33,91.38,91.24,91.31,4096.0,82.6892,82.7345,82.6077,82.6711,4096.0
2017-02-14 14:30:00,91.29,91.36,91.24,91.28,12838.0,82.653,82.7163,82.6077,82.6439,12838.0
2017-02-14 15:00:00,91.29,91.37,91.28,91.31,10637.0,82.653,82.7254,82.6439,82.6711,10637.0
2017-02-14 15:30:00,91.35,91.47,91.28,91.45,31521.0,82.7073,82.8159,82.6439,82.7978,31521.0
2017-02-15 09:30:00,91.37,91.83,91.26,91.56,3959.0,82.7254,83.1419,82.6258,82.8974,3959.0
2017-02-15 10:00:00,91.49,91.59,91.41,91.56,3200.0,82.834,82.9246,82.7616,82.8974,3200.0
2017-02-15 10:30:00,91.56,91.64,91.54,91.59,1600.0,82.8974,82.9699,82.8793,82.9246,1600.0
2017-02-15 11:00:00,91.6,91.74,91.6,91.74,2746.0,82.9336,83.0604,82.9336,83.0604,2746.0
2017-02-15 11:30:00,91.72,91.75,91.59,91.74,7827.0,83.0423,83.0694,82.9246,83.0604,7827.0
2017-02-15 12:00:00,91.72,91.87,91.72,91.83,2660.0,83.0423,83.1781,83.0423,83.1419,2660.0
2017-02-15 12:30:00,91.81,92.07,91.8,92.07,5616.0,83.1238,83.3592,83.1147,83.3592,5616.0
2017-02-15 13:00:00,92.06,92.11,91.91,92.03,5760.0,83.3501,83.3954,83.2143,83.323,5760.0
2017-02-15 13:30:00,92.06,92.18,92.0,92.18,6798.0,83.3501,83.4588,83.2958,83.4588,6798.0
2017-02-15 14:00:00,92.18,92.35,92.16,92.26,12603.0,83.4588,83.6127,83.4407,83.5312,12603.0
2017-02-15 14:30:00,92.23,92.4,92.22,92.39,6159.0,83.504,83.658,83.495,83.6489,6159.0
2017-02-15 15:00:00,92.4,92.52,92.35,92.42,8484.0,83.658,83.7666,83.6127,83.6761,8484.0
2017-02-15 15:30:00,92.41,92.41,92.29,92.4,30556.0,83.667,83.667,83.5584,83.658,30556.0
2017-02-16 09:30:00,92.08,92.65,92.03,92.08,9647.0,83.3682,83.8843,83.323,83.3682,9647.0
2017-02-16 10:00:00,92.01,92.15,91.82,91.96,13617.0,83.3049,83.4316,83.1328,83.2596,13617.0
2017-02-16 10:30:00,91.91,92.07,91.74,91.84,9226.0,83.2143,83.3592,83.0604,83.1509,9226.0
2017-02-16 11:00:00,91.85,91.89,91.72,91.78,5119.0,83.16,83.1962,83.0423,83.0966,5119.0
2017-02-16 11:30:00,91.9,91.98,91.82,91.98,5991.0,83.2053,83.2777,83.1328,83.2777,5991.0
2017-02-16 12:00:00,91.96,92.05,91.9,92.0,9300.0,83.2596,83.3411,83.2053,83.2958,9300.0
2017-02-16 12:30:00,92.0,92.14,91.95,91.97,7047.0,83.2958,83.4226,83.2505,83.2686,7047.0
2017-02-16 13:00:00,92.0,92.09,91.94,91.98,6936.0,83.2958,83.3773,83.2415,83.2777,6936.0
2017-02-16 13:30:00,92.0,92.03,91.91,92.0,7100.0,83.2958,83.323,83.2143,83.2958,7100.0
2017-02-16 14:00:00,92.03,92.09,91.98,92.07,6871.0,83.323,83.3773,83.2777,83.3592,6871.0
2017-02-16 14:30:00,92.06,92.12,91.98,92.07,8579.0,83.3501,83.4044,83.2777,83.3592,8579.0
2017-02-16 15:00:00,92.02,92.15,91.99,92.14,11802.0,83.3139,83.4316,83.2867,83.4226,11802.0
2017-02-16 15:30:00,92.13,92.26,92.08,92.24,31058.0,83.4135,83.5312,83.3682,83.5131,31058.0
2017-02-17 09:30:00,91.66,91.8,91.31,91.76,12505.0,82.988,83.1147,82.6711,83.0785,12505.0
2017-02-17 10:00:00,91.82,91.87,91.54,91.59,5394.0,83.1328,83.1781,82.8793,82.9246,5394.0
2017-02-17 10:30:00,91.59,91.92,91.59,91.83,4908.0,82.9246,83.2234,82.9246,83.1419,4908.0
2017-02-17 11:00:00,91.83,92.25,91.81,92.16,19064.0,83.1419,83.5221,83.1238,83.4407,19064.0
2017-02-17 11:30:00,92.16,92.16,91.88,91.97,3500.0,83.4407,83.4407,83.1872,83.2686,3500.0
2017-02-17 12:00:00,91.89,91.93,91.75,91.85,3625.0,83.1962,83.2324,83.0694,83.16,3625.0
2017-02-17 12:30:00,91.8,91.89,91.76,91.81,4187.0,83.1147,83.1962,83.0785,83.1238,4187.0
2017-02-17 13:00:00,91.82,91.9,91.8,91.87,2700.0,83.1328,83.2053,83.1147,83.1781,2700.0
2017-02-17 13:30:00,91.9,92.0,91.86,91.94,2300.0,83.2053,83.2958,83.169,83.2415,2300.0
2017-02-17 14:00:00,91.96,92.08,91.96,92.07,7181.0,83.2596,83.3682,83.2596,83.3592,7181.0
2017-02-17 14:30:00,92.04,92.27,92.02,92.26,12198.0,83.332,83.5403,83.3139,83.5312,12198.0
2017-02-17 15:00:00,92.23,92.23,92.07,92.14,10245.0,83.504,83.504,83.3592,83.4226,10245.0
2017-02-17 15:30:00,92.14,92.39,92.1,92.37,43100.0,83.4226,83.6489,83.3863,83.6308,43100.0
2017-02-21 09:30:00,92.05,92.99,92.05,92.98,12874.0,83.3411,84.1921,83.3411,84.1831,12874.0
2017-02-21 10:00:00,92.97,93.49,92.94,93.37,21407.0,84.174,84.6448,84.1469,84.5362,21407.0
2017-02-21 10:30:00,93.38,93.64,93.3,93.61,14584.0,84.5452,84.7806,84.4728,84.7535,14584.0
2017-02-21 11:00:00,93.61,93.75,93.49,93.51,22932.0,84.7535,84.8802,84.6448,84.6629,22932.0
2017-02-21 11:30:00,93.52,93.73,93.51,93.7,8554.0,84.672,84.8621,84.6629,84.835,8554.0
2017-02-21 12:00:00,93.71,93.95,93.71,93.95,9684.0,84.844,85.0613,84.844,85.0613,9684.0
2017-02-21 12:30:00,93.9,93.99,93.87,93.93,16110.0,85.016,85.0975,84.9889,85.0432,16110.0
2017-02-21 13:00:00,93.93,93.98,93.86,93.87,16285.0,85.0432,85.0885,84.9798,84.9889,16285.0
2017-02-21 13:30:00,93.87,94.0,93.66,93.71,46211.0,84.9889,85.1066,84.7987,84.844,46211.0
2017-02-21 14:00:00,93.71,93.82,93.62,93.65,11957.0,84.844,84.9436,84.7625,84.7897,11957.0
2017-02-21 14:30:00,93.7,93.82,93.65,93.67,23094.0,84.835,84.9436,84.7897,84.8078,23094.0
2017-02-21 15:00:00,93.67,93.79,93.64,93.79,12154.0,84.8078,84.9164,84.7806,84.9164,12154.0
2017-02-21 15:30:00,93.8,93.8,93.5,93.62,52151.0,84.9255,84.9255,84.6539,84.7625,52151.0
2017-02-22 09:30:00,93.05,93.7,93.05,93.5,19294.0,84.2465,84.835,84.2465,84.6539,19294.0
2017-02-22 10:00:00,93.5,93.7,93.38,93.65,7795.0,84.6539,84.835,84.5452,84.7897,7795.0
2017-02-22 10:30:00,93.65,93.71,93.53,93.54,6964.0,84.7897,84.844,84.681,84.6901,6964.0
2017-02-22 11:00:00,93.55,93.56,93.43,93.56,10641.0,84.6992,84.7082,84.5905,84.7082,10641.0
2017-02-22 11:30:00,93.52,93.53,93.34,93.35,7221.0,84.672,84.681,84.509,84.5181,7221.0
2017-02-22 12:00:00,93.3,93.34,93.21,93.26,3860.0,84.4728,84.509,84.3913,84.4366,3860.0
2017-02-22 12:30:00,93.29,93.52,93.29,93.51,7150.0,84.4637,84.672,84.4637,84.6629,7150.0
2017-02-22 13:00:00,93.5,93.6,93.47,93.49,3475.0,84.6539,84.7444,84.6267,84.6448,3475.0
2017-02-22 13:30:00,93.49,93.55,93.44,93.5,5613.0,84.6448,84.6992,84.5996,84.6539,5613.0
2017-02-22 14:00:00,93.48,93.5,93.3,93.38,8072.0,84.6358,84.6539,84.4728,84.5452,8072.0
2017-02-22 14:30:00,93.38,93.53,93.28,93.44,6918.0,84.5452,84.681,84.4547,84.5996,6918.0
2017-02-22 15:00:00,93.43,93.44,93.28,93.29,9241.0,84.5905,84.5996,84.4547,84.4637,9241.0
2017-02-22 15:30:00,93.32,93.36,93.18,93.27,26291.0,84.4909,84.5271,84.3642,84.4456,26291.0
2017-02-23 09:30:00,93.47,93.72,93.14,93.24,9831.0,84.6267,84.8531,84.3279,84.4185,9831.0
2017-02-23 10:00:00,93.17,93.18,92.43,92.44,18782.0,84.3551,84.3642,83.6851,83.6942,18782.0
2017-02-23 10:30:00,92.4,92.5,92.06,92.1,5680.0,83.658,83.7485,83.3501,83.3863,5680.0
2017-02-23 11:00:00,92.11,92.28,91.89,91.89,5200.0,83.3954,83.5493,83.1962,83.1962,5200.0
2017-02-23 11:30:00,91.99,92.13,91.54,91.67,4200.0,83.2867,83.4135,82.8793,82.997,4200.0
2017-02-23 12:00:00,91.66,92.18,91.62,92.18,12294.0,82.988,83.4588,82.9517,83.4588,12294.0
2017-02-23 12:30:00,92.22,92.45,92.22,92.41,6150.0,83.495,83.7032,83.495,83.667,6150.0
2017-02-23 13:00:00,92.38,92.44,92.32,92.34,10583.0,83.6398,83.6942,83.5855,83.6036,10583.0
2017-02-23 13:30:00,92.32,92.49,92.29,92.42,5500.0,83.5855,83.7394,83.5584,83.6761,5500.0
2017-02-23 14:00:00,92.48,92.53,92.31,92.41,3950.0,83.7304,83.7757,83.5765,83.667,3950.0
2017-02-23 14:30:00,92.37,92.55,92.37,92.55,9243.0,83.6308,83.7938,83.6308,83.7938,9243.0
2017-02-23 15:00:00,92.55,92.72,92.47,92.64,9927.0,83.7938,83.9477,83.7213,83.8752,9927.0
2017-02-23 15:30:00,92.64,92.67,92.41,92.51,25364.0,83.8752,83.9024,83.667,83.7575,25364.0
2017-02-24 09:30:00,91.89,92.16,91.48,91.8,14385.0,83.1962,83.4407,82.825,83.1147,14385.0
2017-02-24 10:00:00,91.84,92.14,91.66,91.79,9610.0,83.1509,83.4226,82.988,83.1057,9610.0
2017-02-24 10:30:00,91.81,92.07,91.8,91.93,57022.0,83.1238,83.3592,83.1147,83.2324,57022.0
2017-02-24 11:00:00,91.88,92.35,91.81,92.27,143880.0,83.1872,83.6127,83.1238,83.5403,143880.0
2017-02-24 11:30:00,92.24,92.25,92.02,92.1,5591.0,83.5131,83.5221,83.3139,83.3863,5591.0
2017-02-24 12:00:00,92.15,92.3,92.05,92.29,4804.0,83.4316,83.5674,83.3411,83.5584,4804.0
2017-02-24 12:30:00,92.38,92.44,92.28,92.28,3300.0,83.6398,83.6942,83.5493,83.5493,3300.0
2017-02-24 13:00:00,92.24,92.28,92.06,92.06,2573.0,83.5131,83.5493,83.3501,83.3501,2573.0
2017-02-24 13:30:00,92.1,92.24,92.05,92.19,9666.0,83.3863,83.5131,83.3411,83.4678,9666.0
2017-02-24 14:00:00,92.21,92.28,92.06,92.2,10412.0,83.4859,83.5493,83.3501,83.4769,10412.0
2017-02-24 14:30:00,92.2,92.26,92.08,92.17,59831.0,83.4769,83.5312,83.3682,83.4497,59831.0
2017-02-24 15:00:00,92.22,92.47,92.08,92.47,15338.0,83.495,83.7213,83.3682,83.7213,15338.0
2017-02-24 15:30:00,92.45,92.62,92.35,92.41,86166.0,83.7032,83.8571,83.6127,83.667,86166.0
2017-02-27 09:30:00,91.77,93.89,91.77,93.76,43411.0,83.0876,85.007,83.0876,84.8893,43411.0
2017-02-27 10:00:00,93.71,93.87,93.6,93.78,22481.0,84.844,84.9889,84.7444,84.9074,22481.0
2017-02-27 10:30:00,93.81,93.86,93.55,93.58,14116.0,84.9346,84.9798,84.6992,84.7263,14116.0
2017-02-27 11:00:00,93.58,93.7,93.37,93.51,8561.0,84.7263,84.835,84.5362,84.6629,8561.0
2017-02-27 11:30:00,93.5,93.5,93.2,93.34,8607.0,84.6539,84.6539,84.3823,84.509,8607.0
2017-02-27 12:00:00,93.39,93.62,93.35,93.5,13658.0,84.5543,84.7625,84.5181,84.6539,13658.0
2017-02-27 12:30:00,93.48,93.59,93.46,93.56,6777.0,84.6358,84.7354,84.6177,84.7082,6777.0
2017-02-27 13:00:00,93.55,93.62,93.4,93.62,8386.0,84.6992,84.7625,84.5633,84.7625,8386.0
2017-02-27 13:30:00,93.64,93.64,93.48,93.56,7994.0,84.7806,84.7806,84.6358,84.7082,7994.0
2017-02-27 14:00:00,93.57,93.68,93.54,93.66,9648.0,84.7173,84.8169,84.6901,84.7987,9648.0
2017-02-27 14:30:00,93.63,93.69,93.58,93.62,7530.0,84.7716,84.8259,84.7263,84.7625,7530.0
2017-02-27 15:00:00,93.6,93.68,93.48,93.55,16869.0,84.7444,84.8169,84.6358,84.6992,16869.0
2017-02-27 15:30:00,93.58,93.66,93.51,93.64,37707.0,84.7263,84.7987,84.6629,84.7806,37707.0
2017-02-28 09:30:00,93.72,93.89,92.85,92.85,18241.0,84.8531,85.007,84.0654,84.0654,18241.0
2017-02-28 10:00:00,92.9,93.14,92.53,92.62,29721.0,84.1106,84.3279,83.7757,83.8571,29721.0
2017-02-28 10:30:00,92.64,92.81,92.46,92.81,13996.0,83.8752,84.0292,83.7123,84.0292,13996.0
2017-02-28 11:00:00,92.83,92.88,92.74,92.86,7922.0,84.0473,84.0925,83.9658,84.0744,7922.0
2017-02-28 11:30:00,92.88,92.91,92.76,92.8,9500.0,84.0925,84.1197,83.9839,84.0201,9500.0
2017-02-28 12:00:00,92.82,92.83,92.46,92.6,45722.0,84.0382,84.0473,83.7123,83.839,45722.0
2017-02-28 12:30:00,92.6,92.77,92.44,92.45,44385.0,83.839,83.9929,83.6942,83.7032,44385.0
2017-02-28 13:00:00,92.45,92.51,92.23,92.23,6613.0,83.7032,83.7575,83.504,83.504,6613.0
2017-02-28 13:30:00,92.27,92.48,92.27,92.4,5194.0,83.5403,83.7304,83.5403,83.658,5194.0
2017-02-28 14:00:00,92.43,92.44,92.19,92.24,5805.0,83.6851,83.6942,83.4678,83.5131,5805.0
2017-02-28 14:30:00,92.28,92.37,92.13,92.29,29376.0,83.5493,83.6308,83.4135,83.5584,29376.0
2017-02-28 15:00:00,92.24,92.32,92.2,92.27,9680.0,83.5131,83.5855,83.4769,83.5403,9680.0
2017-02-28 15:30:00,92.3,92.38,92.17,92.21,63231.0,83.5674,83.6398,83.4497,83.4859,63231.0
2017-03-01 09:30:00,93.43,94.9,93.43,94.62,80918.0,84.5905,85.9214,84.5905,85.6679,80918.0
2017-03-01 10:00:00,94.59,95.04,94.58,94.92,22493.0,85.6408,86.0482,85.6317,85.9395,22493.0
2017-03-01 10:30:00,94.88,95.04,94.7,94.99,20899.0,85.9033,86.0482,85.7403,86.0029,20899.0
2017-03-01 11:00:00,94.98,95.16,94.91,95.16,10114.0,85.9939,86.1568,85.9305,86.1568,10114.0
2017-03-01 11:30:00,95.1,95.28,95.08,95.24,10574.0,86.1025,86.2655,86.0844,86.2293,10574.0
2017-03-01 12:00:00,95.2,95.56,95.19,95.56,6560.0,86.193,86.519,86.184,86.519,6560.0
2017-03-01 12:30:00,95.5,95.56,95.36,95.56,7589.0,86.4647,86.519,86.3379,86.519,7589.0
2017-03-01 13:00:00,95.54,95.66,95.42,95.52,9010.0,86.5009,86.6095,86.3922,86.4828,9010.0
2017-03-01 13:30:00,95.52,95.74,95.52,95.67,7609.0,86.4828,86.682,86.4828,86.6186,7609.0
2017-03-01 14:00:00,95.69,95.86,95.56,95.85,14309.0,86.6367,86.7906,86.519,86.7815,14309.0
2017-03-01 14:30:00,95.8,95.86,95.67,95.82,13336.0,86.7363,86.7906,86.6186,86.7544,13336.0
2017-03-01 15:00:00,95.79,95.97,95.74,95.88,20113.0,86.7272,86.8902,86.682,86.8087,20113.0
2017-03-01 15:30:00,95.88,96.24,95.84,96.09,103350.0,86.8087,87.1346,86.7725,86.9988,103350.0
2017-03-02 09:30:00,94.41,95.53,94.41,95.5,58227.0,85.4778,86.4918,85.4778,86.4647,58227.0
2017-03-02 10:00:00,95.4,95.74,95.39,95.66,59578.0,86.3741,86.682,86.3651,86.6095,59578.0
2017-03-02 10:30:00,95.66,95.68,95.5,95.58,29924.0,86.6095,86.6276,86.4647,86.5371,29924.0
2017-03-02 11:00:00,95.56,95.67,95.44,95.65,56130.0,86.519,86.6186,86.4103,86.6005,56130.0
2017-03-02 11:30:00,95.64,95.84,95.63,95.77,57017.0,86.5914,86.7725,86.5824,86.7091,57017.0
2017-03-02 12:00:00,95.78,95.78,95.51,95.52,17789.0,86.7182,86.7182,86.4737,86.4828,17789.0
2017-03-02 12:30:00,95.51,95.58,95.2,95.21,13024.0,86.4737,86.5371,86.193,86.2021,13024.0
2017-03-02 13:00:00,95.21,95.22,94.94,95.07,6879.0,86.2021,86.2112,85.9576,86.0753,6879.0
2017-03-02 13:30:00,95.12,95.37,95.12,95.23,7629.0,86.1206,86.347,86.1206,86.2202,7629.0
2017-03-02 14:00:00,95.19,95.22,95.09,95.21,9722.0,86.184,86.2112,86.0934,86.2021,9722.0
2017-03-02 14:30:00,95.23,95.42,95.23,95.39,18088.0,86.2202,86.3922,86.2202,86.3651,18088.0
2017-03-02 15:00:00,95.36,95.47,95.11,95.19,39037.0,86.3379,86.4375,86.1116,86.184,39037.0
2017-03-02 15:30:00,95.2,95.21,94.61,94.7,75798.0,86.193,86.2021,85.6589,85.7403,75798.0
2017-03-03 09:30:00,94.86,95.51,94.86,94.97,30684.0,85.8852,86.4737,85.8852,85.9848,30684.0
2017-03-03 10:00:00,94.95,95.08,94.38,94.4,203255.0,85.9667,86.0844,85.4506,85.4687,203255.0
2017-03-03 10:30:00,94.38,94.45,94.27,94.28,11561.0,85.4506,85.514,85.351,85.3601,11561.0
2017-03-03 11:00:00,94.18,94.19,93.92,94.02,11491.0,85.2695,85.2786,85.0341,85.1247,11491.0
2017-03-03 11:30:00,94.02,94.13,93.91,94.09,8502.0,85.1247,85.2243,85.0251,85.1881,8502.0
2017-03-03 12:00:00,94.12,94.15,93.9,94.04,5600.0,85.2152,85.2424,85.016,85.1428,5600.0
2017-03-03 12:30:00,94.02,94.23,94.02,94.17,8456.0,85.1247,85.3148,85.1247,85.2605,8456.0
2017-03-03 13:00:00,94.22,94.37,94.08,94.27,12359.0,85.3058,85.4416,85.179,85.351,12359.0
2017-03-03 13:30:00,94.34,94.42,94.17,94.26,4528.0,85.4144,85.4868,85.2605,85.342,4528.0
2017-03-03 14:00:00,94.27,94.48,94.27,94.48,5429.0,85.351,85.5412,85.351,85.5412,5429.0
2017-03-03 14:30:00,94.45,94.51,94.33,94.33,7567.0,85.514,85.5683,85.4054,85.4054,7567.0
2017-03-03 15:00:00,94.33,94.57,94.29,94.57,15085.0,85.4054,85.6226,85.3691,85.6226,15085.0
2017-03-03 15:30:00,94.56,94.56,94.13,94.17,66479.0,85.6136,85.6136,85.2243,85.2605,66479.0
2017-03-06 09:30:00,93.7,94.01,93.35,93.88,15132.0,84.835,85.1156,84.5181,84.9979,15132.0
2017-03-06 10:00:00,93.88,94.03,93.82,93.88,34424.0,84.9979,85.1337,84.9436,84.9979,34424.0
2017-03-06 10:30:00,93.91,93.91,93.6,93.85,8932.0,85.0251,85.0251,84.7444,84.9708,8932.0
2017-03-06 11:00:00,93.85,94.0,93.71,93.84,10886.0,84.9708,85.1066,84.844,84.9617,10886.0
2017-03-06 11:30:00,93.86,93.86,93.7,93.75,7861.0,84.9798,84.9798,84.835,84.8802,7861.0
2017-03-06 12:00:00,93.72,93.94,93.72,93.86,12648.0,84.8531,85.0523,84.8531,84.9798,12648.0
2017-03-06 12:30:00,93.86,93.96,93.85,93.89,7700.0,84.9798,85.0704,84.9708,85.007,7700.0
2017-03-06 13:00:00,93.89,94.02,93.88,93.98,32058.0,85.007,85.1247,84.9979,85.0885,32058.0
2017-03-06 13:30:00,93.98,94.06,93.89,93.97,10607.0,85.0885,85.1609,85.007,85.0794,10607.0
2017-03-06 14:00:00,93.98,94.03,93.94,93.94,7637.0,85.0885,85.1337,85.0523,85.0523,7637.0
2017-03-06 14:30:00,93.92,94.11,93.92,94.01,15100.0,85.0341,85.2062,85.0341,85.1156,15100.0
2017-03-06 15:00:00,94.03,94.25,93.98,94.16,39558.0,85.1337,85.3329,85.0885,85.2514,39558.0
2017-03-06 15:30:00,94.17,94.21,93.98,93.98,39617.0,85.2605,85.2967,85.0885,85.0885,39617.0
2017-03-07 09:30:00,93.91,94.01,93.48,93.55,8676.0,85.0251,85.1156,84.6358,84.6992,8676.0
2017-03-07 10:00:00,93.7,94.21,93.7,94.05,9142.0,84.835,85.2967,84.835,85.1518,9142.0
2017-03-07 10:30:00,94.03,94.13,93.78,93.9,4999.0,85.1337,85.2243,84.9074,85.016,4999.0
2017-03-07 11:00:00,93.92,93.99,93.65,93.65,6694.0,85.0341,85.0975,84.7897,84.7897,6694.0
2017-03-07 11:30:00,93.62,93.81,93.62,93.74,4215.0,84.7625,84.9346,84.7625,84.8712,4215.0
2017-03-07 12:00:00,93.77,93.83,93.6,93.83,6097.0,84.8983,84.9527,84.7444,84.9527,6097.0
2017-03-07 12:30:00,93.8,94.02,93.7,94.02,7900.0,84.9255,85.1247,84.835,85.1247,7900.0
2017-03-07 13:00:00,94.08,94.08,93.87,93.87,8719.0,85.179,85.179,84.9889,84.9889,8719.0
2017-03-07 13:30:00,93.91,93.93,93.62,93.65,9008.0,85.0251,85.0432,84.7625,84.7897,9008.0
2017-03-07 14:00:00,93.6,93.75,93.55,93.55,7173.0,84.7444,84.8802,84.6992,84.6992,7173.0
2017-03-07 14:30:00,93.62,93.82,93.58,93.81,7955.0,84.7625,84.9436,84.7263,84.9346,7955.0
2017-03-07 15:00:00,93.81,93.84,93.73,93.73,10079.0,84.9346,84.9617,84.8621,84.8621,10079.0
2017-03-07 15:30:00,93.73,93.73,93.49,93.53,26054.0,84.8621,84.8621,84.6448,84.681,26054.0
2017-03-08 09:30:00,93.97,94.02,93.2,93.46,7320.0,85.0794,85.1247,84.3823,84.6177,7320.0
2017-03-08 10:00:00,93.46,93.54,93.2,93.31,96083.0,84.6177,84.6901,84.3823,84.4819,96083.0
2017-03-08 10:30:00,93.3,93.36,93.23,93.34,8137.0,84.4728,84.5271,84.4094,84.509,8137.0
2017-03-08 11:00:00,93.37,93.43,93.24,93.35,9700.0,84.5362,84.5905,84.4185,84.5181,9700.0
2017-03-08 11:30:00,93.25,93.31,93.11,93.21,5863.0,84.4275,84.4819,84.3008,84.3913,5863.0
2017-03-08 12:00:00,93.25,93.34,93.25,93.32,4918.0,84.4275,84.509,84.4275,84.4909,4918.0
2017-03-08 12:30:00,93.34,93.34,93.15,93.23,4774.0,84.509,84.509,84.337,84.4094,4774.0
2017-03-08 13:00:00,93.2,93.27,93.16,93.19,16599.0,84.3823,84.4456,84.346,84.3732,16599.0
2017-03-08 13:30:00,93.2,93.22,93.04,93.1,9249.0,84.3823,84.4004,84.2374,84.2917,9249.0
2017-03-08 14:00:00,93.11,93.11,92.82,92.9,8595.0,84.3008,84.3008,84.0382,84.1106,8595.0
2017-03-08 14:30:00,92.9,92.95,92.75,92.75,8761.0,84.1106,84.1559,83.9748,83.9748,8761.0
2017-03-08 15:00:00,92.75,92.78,92.61,92.61,15871.0,83.9748,84.002,83.8481,83.8481,15871.0
2017-03-08 15:30:00,92.58,92.58,92.24,92.41,78254.0,83.8209,83.8209,83.5131,83.667,78254.0
2017-03-09 09:30:00,92.18,92.77,92.18,92.55,12098.0,83.4588,83.9929,83.4588,83.7938,12098.0
2017-03-09 10:00:00,92.51,92.62,92.13,92.13,7007.0,83.7575,83.8571,83.4135,83.4135,7007.0
2017-03-09 10:30:00,92.17,92.21,91.95,92.11,5320.0,83.4497,83.4859,83.2505,83.3954,5320.0
2017-03-09 11:00:00,92.09,92.21,92.04,92.15,10696.0,83.3773,83.4859,83.332,83.4316,10696.0
2017-03-09 11:30:00,92.14,92.18,92.03,92.06,4033.0,83.4226,83.4588,83.323,83.3501,4033.0
2017-03-09 12:00:00,91.93,92.04,91.84,91.84,74200.0,83.2324,83.332,83.1509,83.1509,74200.0
2017-03-09 12:30:00,91.83,91.93,91.8,91.86,5699.0,83.1419,83.2324,83.1147,83.169,5699.0
2017-03-09 13:00:00,91.89,91.93,91.81,91.84,11063.0,83.1962,83.2324,83.1238,83.1509,11063.0
2017-03-09 13:30:00,91.79,91.8,91.67,91.69,8639.0,83.1057,83.1147,82.997,83.0151,8639.0
2017-03-09 14:00:00,91.69,91.69,91.36,91.45,14571.0,83.0151,83.0151,82.7163,82.7978,14571.0
2017-03-09 14:30:00,91.4,91.44,91.28,91.37,7504.0,82.7526,82.7888,82.6439,82.7254,7504.0
2017-03-09 15:00:00,91.38,91.72,91.38,91.63,28480.0,82.7345,83.0423,82.7345,82.9608,28480.0
2017-03-09 15:30:00,91.63,91.88,91.61,91.85,74550.0,82.9608,83.1872,82.9427,83.16,74550.0
2017-03-10 09:30:00,92.58,92.59,92.01,92.08,22193.0,83.8209,83.83,83.3049,83.3682,22193.0
2017-03-10 10:00:00,92.09,92.2,91.78,92.02,21397.0,83.3773,83.4769,83.0966,83.3139,21397.0
2017-03-10 10:30:00,91.97,91.97,91.72,91.72,9075.0,83.2686,83.2686,83.0423,83.0423,9075.0
2017-03-10 11:00:00,91.74,92.07,91.61,92.0,10700.0,83.0604,83.3592,82.9427,83.2958,10700.0
2017-03-10 11:30:00,92.08,92.08,91.92,92.01,6418.0,83.3682,83.3682,83.2234,83.3049,6418.0
2017-03-10 12:00:00,91.98,92.07,91.91,92.01,9000.0,83.2777,83.3592,83.2143,83.3049,9000.0
2017-03-10 12:30:00,92.0,92.0,91.79,91.88,4400.0,83.2958,83.2958,83.1057,83.1872,4400.0
2017-03-10 13:00:00,91.86,91.99,91.73,91.93,1900.0,83.169,83.2867,83.0513,83.2324,1900.0
2017-03-10 13:30:00,91.91,92.06,91.84,92.0,6558.0,83.2143,83.3501,83.1509,83.2958,6558.0
2017-03-10 14:00:00,91.94,92.07,91.9,92.03,10183.0,83.2415,83.3592,83.2053,83.323,10183.0
2017-03-10 14:30:00,92.04,92.12,92.01,92.07,10608.0,83.332,83.4044,83.3049,83.3592,10608.0
2017-03-10 15:00:00,92.1,92.28,92.06,92.25,21929.0,83.3863,83.5493,83.3501,83.5221,21929.0
2017-03-10 15:30:00,92.28,92.3,92.06,92.19,62112.0,83.5493,83.5674,83.3501,83.4678,62112.0
2017-03-13 09:30:00,92.29,92.8,92.29,92.57,7484.0,83.5584,84.0201,83.5584,83.8119,7484.0
2017-03-13 10:00:00,92.58,92.64,92.38,92.51,6181.0,83.8209,83.8752,83.6398,83.7575,6181.0
2017-03-13 10:30:00,92.63,92.73,92.53,92.53,6325.0,83.8662,83.9567,83.7757,83.7757,6325.0
2017-03-13 11:00:00,92.57,92.57,92.3,92.38,7509.0,83.8119,83.8119,83.5674,83.6398,7509.0
2017-03-13 11:30:00,92.36,92.75,92.33,92.71,8686.0,83.6217,83.9748,83.5946,83.9386,8686.0
2017-03-13 12:00:00,92.73,92.74,92.58,92.65,7681.0,83.9567,83.9658,83.8209,83.8843,7681.0
2017-03-13 12:30:00,92.62,92.68,92.54,92.58,10679.0,83.8571,83.9115,83.7847,83.8209,10679.0
2017-03-13 13:00:00,92.53,92.58,92.33,92.38,7844.0,83.7757,83.8209,83.5946,83.6398,7844.0
2017-03-13 13:30:00,92.4,92.4,92.35,92.36,10360.0,83.658,83.658,83.6127,83.6217,10360.0
2017-03-13 14:00:00,92.36,92.49,92.18,92.42,6800.0,83.6217,83.7394,83.4588,83.6761,6800.0
2017-03-13 14:30:00,92.41,92.54,92.4,92.45,13257.0,83.667,83.7847,83.658,83.7032,13257.0
2017-03-13 15:00:00,92.49,92.65,92.48,92.6,21488.0,83.7394,83.8843,83.7304,83.839,21488.0
2017-03-13 15:30:00,92.6,92.82,92.45,92.71,64044.0,83.839,84.0382,83.7032,83.9386,64044.0
2017-03-14 09:30:00,92.22,92.29,91.64,91.77,9171.0,83.495,83.5584,82.9699,83.0876,9171.0
2017-03-14 10:00:00,91.84,91.88,91.58,91.82,8784.0,83.1509,83.1872,82.9155,83.1328,8784.0
2017-03-14 10:30:00,91.78,92.01,91.72,91.9,13136.0,83.0966,83.3049,83.0423,83.2053,13136.0
2017-03-14 11:00:00,91.9,92.19,91.9,91.9,30450.0,83.2053,83.4678,83.2053,83.2053,30450.0
2017-03-14 11:30:00,92.09,92.14,91.85,91.92,9299.0,83.3773,83.4226,83.16,83.2234,9299.0
2017-03-14 12:00:00,91.96,91.98,91.79,91.89,7184.0,83.2596,83.2777,83.1057,83.1962,7184.0
2017-03-14 12:30:00,91.86,91.99,91.78,91.79,8076.0,83.169,83.2867,83.0966,83.1057,8076.0
2017-03-14 13:00:00,91.83,91.94,91.77,91.9,7111.0,83.1419,83.2415,83.0876,83.2053,7111.0
2017-03-14 13:30:00,91.89,91.93,91.73,91.77,11083.0,83.1962,83.2324,83.0513,83.0876,11083.0
2017-03-14 14:00:00,91.74,91.88,91.67,91.82,8255.0,83.0604,83.1872,82.997,83.1328,8255.0
2017-03-14 14:30:00,91.84,91.93,91.69,91.77,16470.0,83.1509,83.2324,83.0151,83.0876,16470.0
2017-03-14 15:00:00,91.85,91.87,91.82,91.85,14939.0,83.16,83.1781,83.1328,83.16,14939.0
2017-03-14 15:30:00,91.84,91.9,91.76,91.78,52851.0,83.1509,83.2053,83.0785,83.0966,52851.0
2017-03-15 09:30:00,92.14,92.51,92.07,92.41,12507.0,83.4226,83.7575,83.3592,83.667,12507.0
2017-03-15 10:00:00,92.48,92.6,92.39,92.6,17473.0,83.7304,83.839,83.6489,83.839,17473.0
2017-03-15 10:30:00,92.6,92.69,92.36,92.38,15326.0,83.839,83.9205,83.6217,83.6398,15326.0
2017-03-15 11:00:00,92.43,92.6,92.33,92.36,13218.0,83.6851,83.839,83.5946,83.6217,13218.0
2017-03-15 11:30:00,92.35,92.51,92.26,92.37,10895.0,83.6127,83.7575,83.5312,83.6308,10895.0
2017-03-15 12:00:00,92.37,92.66,92.37,92.57,19605.0,83.6308,83.8934,83.6308,83.8119,19605.0
2017-03-15 12:30:00,92.58,92.85,92.49,92.57,16204.0,83.8209,84.0654,83.7394,83.8119,16204.0
2017-03-15 13:00:00,92.55,92.74,92.46,92.46,9764.0,83.7938,83.9658,83.7123,83.7123,9764.0
2017-03-15 13:30:00,92.46,92.6,92.36,92.51,10598.0,83.7123,83.839,83.6217,83.7575,10598.0
2017-03-15 14:00:00,92.65,93.28,92.6,93.1,32622.0,83.8843,84.4547,83.839,84.2917,32622.0
2017-03-15 14:30:00,93.09,93.28,92.95,93.14,50965.0,84.2827,84.4547,84.1559,84.3279,50965.0
2017-03-15 15:00:00,93.19,93.65,93.13,93.65,33664.0,84.3732,84.7897,84.3189,84.7897,33664.0
2017-03-15 15:30:00,93.65,93.65,93.23,93.4,79591.0,84.7897,84.7897,84.4094,84.5633,79591.0
2017-03-16 09:30:00,93.82,93.82,93.0,93.0,11109.0,84.9436,84.9436,84.2012,84.2012,11109.0
2017-03-16 10:00:00,93.0,93.07,92.67,92.88,5313.0,84.2012,84.2646,83.9024,84.0925,5313.0
2017-03-16 10:30:00,92.88,92.88,92.63,92.76,8211.0,84.0925,84.0925,83.8662,83.9839,8211.0
2017-03-16 11:00:00,92.69,92.69,92.23,92.23,12319.0,83.9205,83.9205,83.504,83.504,12319.0
2017-03-16 11:30:00,92.23,92.53,92.13,92.53,75243.0,83.504,83.7757,83.4135,83.7757,75243.0
2017-03-16 12:00:00,92.58,92.81,92.52,92.72,32974.0,83.8209,84.0292,83.7666,83.9477,32974.0
2017-03-16 12:30:00,92.68,92.93,92.66,92.88,10300.0,83.9115,84.1378,83.8934,84.0925,10300.0
2017-03-16 13:00:00,92.9,92.91,92.67,92.68,7315.0,84.1106,84.1197,83.9024,83.9115,7315.0
2017-03-16 13:30:00,92.66,92.92,92.58,92.75,11225.0,83.8934,84.1288,83.8209,83.9748,11225.0
2017-03-16 14:00:00,92.71,92.79,92.51,92.61,14290.0,83.9386,84.0111,83.7575,83.8481,14290.0
2017-03-16 14:30:00,92.64,92.65,92.45,92.47,11104.0,83.8752,83.8843,83.7032,83.7213,11104.0
2017-03-16 15:00:00,92.46,92.7,92.35,92.59,13896.0,83.7123,83.9296,83.6127,83.83,13896.0
2017-03-16 15:30:00,92.6,92.76,92.59,92.68,31198.0,83.839,83.9839,83.83,83.9115,31198.0
2017-03-17 09:30:00,92.76,93.32,92.53,92.61,98149.0,83.9839,84.4909,83.7757,83.8481,98149.0
2017-03-17 10:00:00,92.78,92.88,92.58,92.68,10120.0,84.002,84.0925,83.8209,83.9115,10120.0
2017-03-17 10:30:00,92.67,92.74,92.32,92.42,14900.0,83.9024,83.9658,83.5855,83.6761,14900.0
2017-03-17 11:00:00,92.45,92.57,92.39,92.53,8996.0,83.7032,83.8119,83.6489,83.7757,8996.0
2017-03-17 11:30:00,92.56,92.56,92.27,92.5,28876.0,83.8028,83.8028,83.5403,83.7485,28876.0
2017-03-17 12:00:00,92.5,92.66,92.45,92.66,8702.0,83.7485,83.8934,83.7032,83.8934,8702.0
2017-03-17 12:30:00,92.65,92.69,92.55,92.55,7208.0,83.8843,83.9205,83.7938,83.7938,7208.0
2017-03-17 13:00:00,92.58,92.7,92.52,92.54,9636.0,83.8209,83.9296,83.7666,83.7847,9636.0
2017-03-17 13:30:00,92.54,92.7,92.5,92.7,7317.0,83.7847,83.9296,83.7485,83.9296,7317.0
2017-03-17 14:00:00,92.75,92.82,92.62,92.7,19519.0,83.9748,84.0382,83.8571,83.9296,19519.0
2017-03-17 14:30:00,92.71,92.78,92.56,92.63,13637.0,83.9386,84.002,83.8028,83.8662,13637.0
2017-03-17 15:00:00,92.64,92.67,92.59,92.62,10467.0,83.8752,83.9024,83.83,83.8571,10467.0
2017-03-17 15:30:00,92.64,92.8,92.58,92.6,104506.0,83.8752,84.0201,83.8209,83.839,104506.0
2017-03-20 09:30:00,92.68,93.02,91.83,91.95,6459.0,83.9115,84.2193,83.1419,83.2505,6459.0
2017-03-20 10:00:00,91.85,92.3,91.85,92.2,5673.0,83.16,83.5674,83.16,83.4769,5673.0
2017-03-20 10:30:00,92.14,92.33,91.93,92.01,5000.0,83.4226,83.5946,83.2324,83.3049,5000.0
2017-03-20 11:00:00,92.13,92.19,91.99,91.99,6980.0,83.4135,83.4678,83.2867,83.2867,6980.0
2017-03-20 11:30:00,91.98,92.12,91.92,92.06,11128.0,83.2777,83.4044,83.2234,83.3501,11128.0
2017-03-20 12:00:00,92.08,92.3,92.0,92.28,8698.0,83.3682,83.5674,83.2958,83.5493,8698.0
2017-03-20 12:30:00,92.28,92.41,92.22,92.25,7830.0,83.5493,83.667,83.495,83.5221,7830.0
2017-03-20 13:00:00,92.29,92.31,92.19,92.21,4600.0,83.5584,83.5765,83.4678,83.4859,4600.0
2017-03-20 13:30:00,92.22,92.28,91.85,91.98,7216.0,83.495,83.5493,83.16,83.2777,7216.0
2017-03-20 14:00:00,91.99,92.02,91.88,91.97,7220.0,83.2867,83.3139,83.1872,83.2686,7220.0
2017-03-20 14:30:00,91.93,91.96,91.66,91.86,10593.0,83.2324,83.2596,82.988,83.169,10593.0
2017-03-20 15:00:00,91.86,92.06,91.81,92.05,7506.0,83.169,83.3501,83.1238,83.3411,7506.0
2017-03-20 15:30:00,92.07,92.22,92.0,92.03,23580.0,83.3592,83.495,83.2958,83.323,23580.0
2017-03-21 09:30:00,92.39,92.46,91.99,91.99,3746.0,83.6489,83.7123,83.2867,83.2867,3746.0
2017-03-21 10:00:00,91.95,91.95,91.33,91.35,7743.0,83.2505,83.2505,82.6892,82.7073,7743.0
2017-03-21 10:30:00,91.33,91.51,90.94,90.99,8812.0,82.6892,82.8522,82.3361,82.3814,8812.0
2017-03-21 11:00:00,91.0,91.02,90.36,90.55,9409.0,82.3904,82.4085,81.811,81.983,9409.0
2017-03-21 11:30:00,90.5,90.99,90.36,90.99,5819.0,81.9377,82.3814,81.811,82.3814,5819.0
2017-03-21 12:00:00,91.02,91.23,90.77,90.84,4559.0,82.4085,82.5986,82.1822,82.2455,4559.0
2017-03-21 12:30:00,90.86,91.01,90.83,91.01,5057.0,82.2637,82.3995,82.2365,82.3995,5057.0
2017-03-21 13:00:00,90.93,90.95,90.8,90.91,4803.0,82.327,82.3451,82.2093,82.3089,4803.0
2017-03-21 13:30:00,91.04,91.04,90.71,90.78,5000.0,82.4266,82.4266,82.1278,82.1912,5000.0
2017-03-21 14:00:00,90.77,90.93,90.7,90.89,10761.0,82.1822,82.327,82.1188,82.2908,10761.0
2017-03-21 14:30:00,90.94,91.03,90.79,90.98,7705.0,82.3361,82.4176,82.2003,82.3723,7705.0
2017-03-21 15:00:00,90.94,91.12,90.87,91.12,33865.0,82.3361,82.4991,82.2727,82.4991,33865.0
2017-03-21 15:30:00,91.11,91.12,90.82,90.84,81914.0,82.49,82.4991,82.2274,82.2455,81914.0
2017-03-22 09:30:00,90.84,91.04,90.35,90.41,12698.0,82.2455,82.4266,81.8019,81.8562,12698.0
2017-03-22 10:00:00,90.49,90.64,90.27,90.35,5105.0,81.9287,82.0645,81.7295,81.8019,5105.0
2017-03-22 10:30:00,90.33,90.47,90.23,90.46,2900.0,81.7838,81.9106,81.6933,81.9015,2900.0
2017-03-22 11:00:00,90.44,90.77,90.31,90.69,6481.0,81.8834,82.1822,81.7657,82.1097,6481.0
2017-03-22 11:30:00,90.66,90.74,90.48,90.72,6416.0,82.0826,82.155,81.9196,82.1369,6416.0
2017-03-22 12:00:00,90.66,90.75,90.43,90.54,4399.0,82.0826,82.1641,81.8743,81.9739,4399.0
2017-03-22 12:30:00,90.49,90.71,90.47,90.67,17100.0,81.9287,82.1278,81.9106,82.0916,17100.0
2017-03-22 13:00:00,90.56,90.74,90.49,90.62,18284.0,81.992,82.155,81.9287,82.0464,18284.0
2017-03-22 13:30:00,90.66,90.71,90.52,90.56,4700.0,82.0826,82.1278,81.9558,81.992,4700.0
2017-03-22 14:00:00,90.58,90.63,90.44,90.46,4509.0,82.0101,82.0554,81.8834,81.9015,4509.0
2017-03-22 14:30:00,90.44,90.63,90.44,90.57,6491.0,81.8834,82.0554,81.8834,82.0011,6491.0
2017-03-22 15:00:00,90.56,91.05,90.56,90.95,52385.0,81.992,82.4357,81.992,82.3451,52385.0
2017-03-22 15:30:00,90.96,91.24,90.82,91.13,38562.0,82.3542,82.6077,82.2274,82.5081,38562.0
2017-03-23 09:30:00,91.15,91.55,90.88,91.37,3991.0,82.5262,82.8884,82.2818,82.7254,3991.0
2017-03-23 10:00:00,91.35,91.46,91.2,91.44,4615.0,82.7073,82.8069,82.5715,82.7888,4615.0
2017-03-23 10:30:00,91.43,91.81,91.39,91.78,5226.0,82.7797,83.1238,82.7435,83.0966,5226.0
2017-03-23 11:00:00,91.75,91.94,91.69,91.88,2432.0,83.0694,83.2415,83.0151,83.1872,2432.0
2017-03-23 11:30:00,91.95,92.01,91.75,91.75,1214.0,83.2505,83.3049,83.0694,83.0694,1214.0
2017-03-23 12:00:00,91.83,92.03,91.8,92.0,2855.0,83.1419,83.323,83.1147,83.2958,2855.0
2017-03-23 12:30:00,92.02,92.19,92.01,92.19,1600.0,83.3139,83.4678,83.3049,83.4678,1600.0
2017-03-23 13:00:00,92.14,92.18,91.79,91.79,5181.0,83.4226,83.4588,83.1057,83.1057,5181.0
2017-03-23 13:30:00,91.89,91.98,91.83,91.9,3125.0,83.1962,83.2777,83.1419,83.2053,3125.0
2017-03-23 14:00:00,91.87,92.01,91.87,91.92,2531.0,83.1781,83.3049,83.1781,83.2234,2531.0
2017-03-23 14:30:00,91.91,91.96,91.81,91.82,5073.0,83.2143,83.2596,83.1238,83.1328,5073.0
2017-03-23 15:00:00,91.75,91.81,91.47,91.52,10488.0,83.0694,83.1238,82.8159,82.8612,10488.0
2017-03-23 15:30:00,91.51,91.66,91.4,91.62,40888.0,82.8522,82.988,82.7526,82.9517,40888.0
2017-03-24 09:30:00,92.05,92.64,92.04,92.2,7241.0,83.3411,83.8752,83.332,83.4769,7241.0
2017-03-24 10:00:00,92.26,92.36,92.03,92.12,4266.0,83.5312,83.6217,83.323,83.4044,4266.0
2017-03-24 10:30:00,92.16,92.24,91.85,91.97,9133.0,83.4407,83.5131,83.16,83.2686,9133.0
2017-03-24 11:00:00,91.95,92.0,91.87,91.94,6025.0,83.2505,83.2958,83.1781,83.2415,6025.0
2017-03-24 11:30:00,91.91,92.06,91.86,92.06,1901.0,83.2143,83.3501,83.169,83.3501,1901.0
2017-03-24 12:00:00,92.05,92.1,91.73,91.85,6002.0,83.3411,83.3863,83.0513,83.16,6002.0
2017-03-24 12:30:00,91.93,92.05,91.85,91.85,8195.0,83.2324,83.3411,83.16,83.16,8195.0
2017-03-24 13:00:00,91.88,91.88,91.6,91.69,5800.0,83.1872,83.1872,82.9336,83.0151,5800.0
2017-03-24 13:30:00,91.72,91.76,91.46,91.53,24371.0,83.0423,83.0785,82.8069,82.8703,24371.0
2017-03-24 14:00:00,91.57,91.57,91.33,91.34,3007.0,82.9065,82.9065,82.6892,82.6982,3007.0
2017-03-24 14:30:00,91.35,91.4,91.12,91.12,2307.0,82.7073,82.7526,82.4991,82.4991,2307.0
2017-03-24 15:00:00,91.06,91.06,90.9,91.01,4709.0,82.4447,82.4447,82.2999,82.3995,4709.0
2017-03-24 15:30:00,91.02,91.68,90.95,91.51,53061.0,82.4085,83.0061,82.3451,82.8522,53061.0
2017-03-27 09:30:00,90.36,90.45,89.69,90.19,11510.0,81.811,81.8924,81.2043,81.657,11510.0
2017-03-27 10:00:00,90.12,90.33,90.02,90.33,10851.0,81.5937,81.7838,81.5031,81.7838,10851.0
2017-03-27 10:30:00,90.28,90.54,90.28,90.41,7524.0,81.7385,81.9739,81.7385,81.8562,7524.0
2017-03-27 11:00:00,90.44,90.74,90.43,90.71,8486.0,81.8834,82.155,81.8743,82.1278,8486.0
2017-03-27 11:30:00,90.8,90.94,90.77,90.93,5855.0,82.2093,82.3361,82.1822,82.327,5855.0
2017-03-27 12:00:00,90.86,91.04,90.77,90.91,13322.0,82.2637,82.4266,82.1822,82.3089,13322.0
2017-03-27 12:30:00,90.93,91.07,90.85,91.0,2501.0,82.327,82.4538,82.2546,82.3904,2501.0
2017-03-27 13:00:00,91.02,91.18,90.96,91.09,6701.0,82.4085,82.5534,82.3542,82.4719,6701.0
2017-03-27 13:30:00,91.1,91.11,90.99,90.99,3549.0,82.4809,82.49,82.3814,82.3814,3549.0
2017-03-27 14:00:00,91.08,91.24,90.9,91.11,5065.0,82.4628,82.6077,82.2999,82.49,5065.0
2017-03-27 14:30:00,91.09,91.09,90.94,91.08,7229.0,82.4719,82.4719,82.3361,82.4628,7229.0
2017-03-27 15:00:00,91.17,91.37,91.13,91.28,5752.0,82.5443,82.7254,82.5081,82.6439,5752.0
2017-03-27 15:30:00,91.31,91.55,91.23,91.33,27917.0,82.6711,82.8884,82.5986,82.6892,27917.0
2017-03-28 09:30:00,91.28,91.74,91.02,91.29,10671.0,82.6439,83.0604,82.4085,82.653,10671.0
2017-03-28 10:00:00,91.37,91.68,91.28,91.68,4500.0,82.7254,83.0061,82.6439,83.0061,4500.0
2017-03-28 10:30:00,91.58,91.7,91.31,91.6,14809.0,82.9155,83.0242,82.6711,82.9336,14809.0
2017-03-28 11:00:00,91.7,92.01,91.65,91.87,50521.0,83.0242,83.3049,82.9789,83.1781,50521.0
2017-03-28 11:30:00,91.88,92.27,91.88,92.19,3385.0,83.1872,83.5403,83.1872,83.4678,3385.0
2017-03-28 12:00:00,92.18,92.22,92.04,92.11,3201.0,83.4588,83.495,83.332,83.3954,3201.0
2017-03-28 12:30:00,92.09,92.33,92.03,92.32,8206.0,83.3773,83.5946,83.323,83.5855,8206.0
2017-03-28 13:00:00,92.37,92.49,92.36,92.38,3108.0,83.6308,83.7394,83.6217,83.6398,3108.0
2017-03-28 13:30:00,92.4,92.51,92.27,92.51,2800.0,83.658,83.7575,83.5403,83.7575,2800.0
2017-03-28 14:00:00,92.54,92.67,92.51,92.64,4707.0,83.7847,83.9024,83.7575,83.8752,4707.0
2017-03-28 14:30:00,92.61,92.65,92.42,92.42,5228.0,83.8481,83.8843,83.6761,83.6761,5228.0
2017-03-28 15:00:00,92.38,92.47,92.22,92.33,12128.0,83.6398,83.7213,83.495,83.5946,12128.0
2017-03-28 15:30:00,92.38,92.54,92.22,92.22,32564.0,83.6398,83.7847,83.495,83.495,32564.0
2017-03-29 09:30:00,92.17,92.23,91.77,91.89,4907.0,83.4497,83.504,83.0876,83.1962,4907.0
2017-03-29 10:00:00,91.99,92.12,91.91,91.95,4388.0,83.2867,83.4044,83.2143,83.2505,4388.0
2017-03-29 10:30:00,91.92,92.25,91.92,92.24,7380.0,83.2234,83.5221,83.2234,83.5131,7380.0
2017-03-29 11:00:00,92.23,92.27,92.04,92.09,6655.0,83.504,83.5403,83.332,83.3773,6655.0
2017-03-29 11:30:00,92.12,92.16,91.76,91.97,10368.0,83.4044,83.4407,83.0785,83.2686,10368.0
2017-03-29 12:00:00,92.01,92.18,91.96,92.04,7799.0,83.3049,83.4588,83.2596,83.332,7799.0
2017-03-29 12:30:00,92.04,92.1,91.9,91.96,6077.0,83.332,83.3863,83.2053,83.2596,6077.0
2017-03-29 13:00:00,91.99,92.06,91.92,91.97,11378.0,83.2867,83.3501,83.2234,83.2686,11378.0
2017-03-29 13:30:00,91.99,92.14,91.97,92.08,10768.0,83.2867,83.4226,83.2686,83.3682,10768.0
2017-03-29 14:00:00,92.02,92.22,91.99,92.22,13559.0,83.3139,83.495,83.2867,83.495,13559.0
2017-03-29 14:30:00,92.2,92.21,92.04,92.19,9000.0,83.4769,83.4859,83.332,83.4678,9000.0
2017-03-29 15:00:00,92.19,92.31,92.1,92.31,39757.0,83.4678,83.5765,83.3863,83.5765,39757.0
2017-03-29 15:30:00,92.33,92.34,92.04,92.1,51497.0,83.5946,83.6036,83.332,83.3863,51497.0
2017-03-30 09:30:00,92.07,92.82,92.07,92.55,4917.0,83.3592,84.0382,83.3592,83.7938,4917.0
2017-03-30 10:00:00,92.55,92.71,92.34,92.56,5597.0,83.7938,83.9386,83.6036,83.8028,5597.0
2017-03-30 10:30:00,92.61,92.97,92.6,92.94,3345.0,83.8481,84.174,83.839,84.1469,3345.0
2017-03-30 11:00:00,93.15,93.19,92.97,93.03,3538.0,84.337,84.3732,84.174,84.2283,3538.0
2017-03-30 11:30:00,93.0,93.04,92.5,92.5,11200.0,84.2012,84.2374,83.7485,83.7485,11200.0
2017-03-30 12:00:00,92.54,92.58,92.4,92.52,5946.0,83.7847,83.8209,83.658,83.7666,5946.0
2017-03-30 12:30:00,92.55,92.55,92.18,92.31,4900.0,83.7938,83.7938,83.4588,83.5765,4900.0
2017-03-30 13:00:00,92.34,92.65,92.33,92.53,4943.0,83.6036,83.8843,83.5946,83.7757,4943.0
2017-03-30 13:30:00,92.61,92.72,92.59,92.68,3569.0,83.8481,83.9477,83.83,83.9115,3569.0
2017-03-30 14:00:00,92.7,92.8,92.65,92.69,5319.0,83.9296,84.0201,83.8843,83.9205,5319.0
2017-03-30 14:30:00,92.71,92.74,92.62,92.63,8794.0,83.9386,83.9658,83.8571,83.8662,8794.0
2017-03-30 15:00:00,92.64,92.77,92.62,92.76,16356.0,83.8752,83.9929,83.8571,83.9839,16356.0
2017-03-30 15:30:00,92.77,92.94,92.72,92.91,53157.0,83.9929,84.1469,83.9477,84.1197,53157.0
2017-03-31 09:30:00,92.81,92.9,92.48,92.9,4303.0,84.0292,84.1106,83.7304,84.1106,4303.0
2017-03-31 10:00:00,92.94,93.4,92.82,93.28,9666.0,84.1469,84.5633,84.0382,84.4547,9666.0
2017-03-31 10:30:00,93.27,93.41,93.17,93.17,4697.0,84.4456,84.5724,84.3551,84.3551,4697.0
2017-03-31 11:00:00,93.23,93.33,93.16,93.33,2400.0,84.4094,84.5,84.346,84.5,2400.0
2017-03-31 11:30:00,93.42,93.59,93.28,93.29,4100.0,84.5814,84.7354,84.4547,84.4637,4100.0
2017-03-31 12:00:00,93.32,93.62,93.28,93.6,6186.0,84.4909,84.7625,84.4547,84.7444,6186.0
2017-03-31 12:30:00,93.6,93.64,93.48,93.48,4799.0,84.7444,84.7806,84.6358,84.6358,4799.0
2017-03-31 13:00:00,93.47,93.65,93.47,93.63,2076.0,84.6267,84.7897,84.6267,84.7716,2076.0
2017-03-31 13:30:00,93.62,93.62,93.41,93.41,4550.0,84.7625,84.7625,84.5724,84.5724,4550.0
2017-03-31 14:00:00,93.39,93.48,93.25,93.45,17240.0,84.5543,84.6358,84.4275,84.6086,17240.0
2017-03-31 14:30:00,93.44,93.44,93.29,93.35,11899.0,84.5996,84.5996,84.4637,84.5181,11899.0
2017-03-31 15:00:00,93.36,93.7,93.36,93.63,13712.0,84.5271,84.835,84.5271,84.7716,13712.0
2017-03-31 15:30:00,93.6,93.69,93.3,93.36,62813.0,84.7444,84.8259,84.4728,84.5271,62813.0
2017-04-03 09:30:00,93.7,93.74,93.21,93.23,7340.0,84.835,84.8712,84.3913,84.4094,7340.0
2017-04-03 10:00:00,93.13,93.21,92.88,93.08,5700.0,84.3189,84.3913,84.0925,84.2736,5700.0
2017-04-03 10:30:00,93.06,93.18,92.47,92.47,7522.0,84.2555,84.3642,83.7213,83.7213,7522.0
2017-04-03 11:00:00,92.45,92.59,92.16,92.27,6898.0,83.7032,83.83,83.4407,83.5403,6898.0
2017-04-03 11:30:00,92.28,92.35,92.11,92.21,13294.0,83.5493,83.6127,83.3954,83.4859,13294.0
2017-04-03 12:00:00,92.18,92.37,92.0,92.35,4676.0,83.4588,83.6308,83.2958,83.6127,4676.0
2017-04-03 12:30:00,92.42,92.49,92.37,92.44,5572.0,83.6761,83.7394,83.6308,83.6942,5572.0
2017-04-03 13:00:00,92.45,92.59,92.39,92.39,5306.0,83.7032,83.83,83.6489,83.6489,5306.0
2017-04-03 13:30:00,92.38,92.38,92.22,92.34,6410.0,83.6398,83.6398,83.495,83.6036,6410.0
2017-04-03 14:00:00,92.35,92.59,92.34,92.59,8277.0,83.6127,83.83,83.6036,83.83,8277.0
2017-04-03 14:30:00,92.56,92.89,92.53,92.66,14628.0,83.8028,84.1016,83.7757,83.8934,14628.0
2017-04-03 15:00:00,92.68,92.76,92.55,92.65,12327.0,83.9115,83.9839,83.7938,83.8843,12327.0
2017-04-03 15:30:00,92.62,92.86,92.55,92.84,54500.0,83.8571,84.0744,83.7938,84.0563,54500.0
2017-04-04 09:30:00,92.92,93.63,92.92,93.24,7993.0,84.1288,84.7716,84.1288,84.4185,7993.0
2017-04-04 10:00:00,93.27,93.34,92.95,93.06,9669.0,84.4456,84.509,84.1559,84.2555,9669.0
2017-04-04 10:30:00,93.04,93.27,92.94,92.98,11334.0,84.2374,84.4456,84.1469,84.1831,11334.0
2017-04-04 11:00:00,93.01,93.32,92.95,93.28,7489.0,84.2102,84.4909,84.1559,84.4547,7489.0
2017-04-04 11:30:00,93.26,93.34,93.04,93.04,7478.0,84.4366,84.509,84.2374,84.2374,7478.0
2017-04-04 12:00:00,93.05,93.05,92.8,92.83,8736.0,84.2465,84.2465,84.0201,84.0473,8736.0
2017-04-04 12:30:00,92.86,92.89,92.61,92.7,7875.0,84.0744,84.1016,83.8481,83.9296,7875.0
2017-04-04 13:00:00,92.69,92.85,92.62,92.75,4977.0,83.9205,84.0654,83.8571,83.9748,4977.0
2017-04-04 13:30:00,92.7,93.04,92.7,93.04,6576.0,83.9296,84.2374,83.9296,84.2374,6576.0
2017-04-04 14:00:00,93.09,93.19,92.96,92.99,10552.0,84.2827,84.3732,84.165,84.1921,10552.0
2017-04-04 14:30:00,92.99,93.0,92.84,92.87,9698.0,84.1921,84.2012,84.0563,84.0835,9698.0
2017-04-04 15:00:00,92.88,93.02,92.77,92.77,13759.0,84.0925,84.2193,83.9929,83.9929,13759.0
2017-04-04 15:30:00,92.76,93.1,92.76,93.08,45358.0,83.9839,84.2917,83.9839,84.2736,45358.0
2017-04-05 09:30:00,93.48,94.06,93.19,94.02,8238.0,84.6358,85.1609,84.3732,85.1247,8238.0
2017-04-05 10:00:00,93.97,94.16,93.68,93.96,8670.0,85.0794,85.2514,84.8169,85.0704,8670.0
2017-04-05 10:30:00,93.92,93.92,93.4,93.4,4677.0,85.0341,85.0341,84.5633,84.5633,4677.0
2017-04-05 11:00:00,93.4,93.4,92.74,92.77,11600.0,84.5633,84.5633,83.9658,83.9929,11600.0
2017-04-05 11:30:00,92.73,93.37,92.68,93.26,11736.0,83.9567,84.5362,83.9115,84.4366,11736.0
2017-04-05 12:00:00,93.24,93.7,93.22,93.65,6491.0,84.4185,84.835,84.4004,84.7897,6491.0
2017-04-05 12:30:00,93.66,93.77,93.59,93.77,4204.0,84.7987,84.8983,84.7354,84.8983,4204.0
2017-04-05 13:00:00,93.73,93.85,93.63,93.69,6122.0,84.8621,84.9708,84.7716,84.8259,6122.0
2017-04-05 13:30:00,93.7,93.81,93.6,93.71,5669.0,84.835,84.9346,84.7444,84.844,5669.0
2017-04-05 14:00:00,93.61,93.69,93.35,93.41,9714.0,84.7535,84.8259,84.5181,84.5724,9714.0
2017-04-05 14:30:00,93.41,93.41,92.79,92.85,7053.0,84.5724,84.5724,84.0111,84.0654,7053.0
2017-04-05 15:00:00,92.91,93.1,92.48,92.54,15345.0,84.1197,84.2917,83.7304,83.7847,15345.0
2017-04-05 15:30:00,92.51,92.51,92.15,92.17,74180.0,83.7575,83.7575,83.4316,83.4497,74180.0
2017-04-06 09:30:00,92.28,92.72,92.01,92.01,7324.0,83.5493,83.9477,83.3049,83.3049,7324.0
2017-04-06 10:00:00,92.33,92.55,92.29,92.55,46639.0,83.5946,83.7938,83.5584,83.7938,46639.0
2017-04-06 10:30:00,92.59,92.81,92.52,92.81,7915.0,83.83,84.0292,83.7666,84.0292,7915.0
2017-04-06 11:00:00,92.9,93.19,92.72,93.19,5148.0,84.1106,84.3732,83.9477,84.3732,5148.0
2017-04-06 11:30:00,93.28,93.52,93.24,93.52,5754.0,84.4547,84.672,84.4185,84.672,5754.0
2017-04-06 12:00:00,93.5,93.51,93.23,93.31,5440.0,84.6539,84.6629,84.4094,84.4819,5440.0
2017-04-06 12:30:00,93.3,93.33,93.15,93.33,3597.0,84.4728,84.5,84.337,84.5,3597.0
2017-04-06 13:00:00,93.39,93.73,93.33,93.69,1502.0,84.5543,84.8621,84.5,84.8259,1502.0
2017-04-06 13:30:00,93.7,93.71,93.55,93.62,5230.0,84.835,84.844,84.6992,84.7625,5230.0
2017-04-06 14:00:00,93.59,93.6,93.45,93.45,7803.0,84.7354,84.7444,84.6086,84.6086,7803.0
2017-04-06 14:30:00,93.35,93.48,93.03,93.15,10166.0,84.5181,84.6358,84.2283,84.337,10166.0
2017-04-06 15:00:00,93.05,93.37,93.01,93.25,10286.0,84.2465,84.5362,84.2102,84.4275,10286.0
2017-04-06 15:30:00,93.24,93.45,93.13,93.44,31228.0,84.4185,84.6086,84.3189,84.5996,31228.0
2017-04-07 09:30:00,93.01,93.97,93.01,93.22,8767.0,84.2102,85.0794,84.2102,84.4004,8767.0
2017-04-07 10:00:00,93.29,93.68,93.26,93.66,5607.0,84.4637,84.8169,84.4366,84.7987,5607.0
2017-04-07 10:30:00,93.66,93.9,93.3,93.32,4254.0,84.7987,85.016,84.4728,84.4909,4254.0
2017-04-07 11:00:00,93.38,93.44,93.2,93.44,2425.0,84.5452,84.5996,84.3823,84.5996,2425.0
2017-04-07 11:30:00,93.39,93.49,93.31,93.46,3231.0,84.5543,84.6448,84.4819,84.6177,3231.0
2017-04-07 12:00:00,93.45,93.73,93.44,93.63,3054.0,84.6086,84.8621,84.5996,84.7716,3054.0
2017-04-07 12:30:00,93.61,93.61,93.38,93.54,2000.0,84.7535,84.7535,84.5452,84.6901,2000.0
2017-04-07 13:00:00,93.43,93.43,93.21,93.31,10904.0,84.5905,84.5905,84.3913,84.4819,10904.0
2017-04-07 13:30:00,93.32,93.43,93.17,93.3,6785.0,84.4909,84.5905,84.3551,84.4728,6785.0
2017-04-07 14:00:00,93.26,93.43,93.26,93.34,5524.0,84.4366,84.5905,84.4366,84.509,5524.0
2017-04-07 14:30:00,93.27,93.37,93.19,93.23,6861.0,84.4456,84.5362,84.3732,84.4094,6861.0
2017-04-07 15:00:00,93.27,93.4,93.27,93.29,6574.0,84.4456,84.5633,84.4456,84.4637,6574.0
2017-04-07 15:30:00,93.22,93.44,93.15,93.32,24757.0,84.4004,84.5996,84.337,84.4909,24757.0
2017-04-10 09:30:00,93.1,93.7,93.1,93.69,5882.0,84.2917,84.835,84.2917,84.8259,5882.0
2017-04-10 10:00:00,93.8,93.91,93.76,93.8,6169.0,84.9255,85.0251,84.8893,84.9255,6169.0
2017-04-10 10:30:00,93.88,94.05,93.72,93.72,1400.0,84.9979,85.1518,84.8531,84.8531,1400.0
2017-04-10 11:00:00,93.71,93.85,93.64,93.64,4500.0,84.844,84.9708,84.7806,84.7806,4500.0
2017-04-10 11:30:00,93.68,93.68,93.06,93.33,20400.0,84.8169,84.8169,84.2555,84.5,20400.0
2017-04-10 12:00:00,93.41,93.41,93.13,93.14,3264.0,84.5724,84.5724,84.3189,84.3279,3264.0
2017-04-10 12:30:00,93.17,93.57,93.17,93.54,4155.0,84.3551,84.7173,84.3551,84.6901,4155.0
2017-04-10 13:00:00,93.54,93.62,93.51,93.56,3729.0,84.6901,84.7625,84.6629,84.7082,3729.0
2017-04-10 13:30:00,93.59,93.83,93.56,93.71,3170.0,84.7354,84.9527,84.7082,84.844,3170.0
2017-04-10 14:00:00,93.7,93.77,93.53,93.54,6433.0,84.835,84.8983,84.681,84.6901,6433.0
2017-04-10 14:30:00,93.55,93.76,93.49,93.65,4803.0,84.6992,84.8893,84.6448,84.7897,4803.0
2017-04-10 15:00:00,93.69,93.96,93.54,93.72,14043.0,84.8259,85.0704,84.6901,84.8531,14043.0
2017-04-10 15:30:00,93.69,93.73,93.5,93.6,19264.0,84.8259,84.8621,84.6539,84.7444,19264.0
2017-04-11 09:30:00,93.36,93.56,93.1,93.39,9939.0,84.5271,84.7082,84.2917,84.5543,9939.0
2017-04-11 10:00:00,93.5,93.69,93.36,93.62,9654.0,84.6539,84.8259,84.5271,84.7625,9654.0
2017-04-11 10:30:00,93.49,93.49,93.14,93.26,7414.0,84.6448,84.6448,84.3279,84.4366,7414.0
2017-04-11 11:00:00,93.23,93.62,93.22,93.36,5365.0,84.4094,84.7625,84.4004,84.5271,5365.0
2017-04-11 11:30:00,93.44,93.77,93.44,93.77,13932.0,84.5996,84.8983,84.5996,84.8983,13932.0
2017-04-11 12:00:00,93.76,94.04,93.58,93.94,10255.0,84.8893,85.1428,84.7263,85.0523,10255.0
2017-04-11 12:30:00,93.96,94.03,93.75,93.96,4988.0,85.0704,85.1337,84.8802,85.0704,4988.0
2017-04-11 13:00:00,94.01,94.12,93.8,93.81,7440.0,85.1156,85.2152,84.9255,84.9346,7440.0
2017-04-11 13:30:00,93.77,93.95,93.75,93.77,5546.0,84.8983,85.0613,84.8802,84.8983,5546.0
2017-04-11 14:00:00,93.82,93.9,93.74,93.81,14955.0,84.9436,85.016,84.8712,84.9346,14955.0
2017-04-11 14:30:00,93.82,94.16,93.81,94.03,21549.0,84.9436,85.2514,84.9346,85.1337,21549.0
2017-04-11 15:00:00,94.0,94.08,93.86,93.99,11467.0,85.1066,85.179,84.9798,85.0975,11467.0
2017-04-11 15:30:00,93.97,94.33,93.97,94.3,35375.0,85.0794,85.4054,85.0794,85.3782,35375.0
2017-04-12 09:30:00,94.13,94.13,93.37,93.37,10541.0,85.2243,85.2243,84.5362,84.5362,10541.0
2017-04-12 10:00:00,93.44,93.62,93.22,93.23,10259.0,84.5996,84.7625,84.4004,84.4094,10259.0
2017-04-12 10:30:00,93.3,93.47,92.68,92.73,12935.0,84.4728,84.6267,83.9115,83.9567,12935.0
2017-04-12 11:00:00,92.71,92.96,92.65,92.72,5016.0,83.9386,84.165,83.8843,83.9477,5016.0
2017-04-12 11:30:00,92.71,92.72,92.36,92.5,5500.0,83.9386,83.9477,83.6217,83.7485,5500.0
2017-04-12 12:00:00,92.56,92.79,92.5,92.56,6124.0,83.8028,84.0111,83.7485,83.8028,6124.0
2017-04-12 12:30:00,92.61,92.69,92.36,92.46,5380.0,83.8481,83.9205,83.6217,83.7123,5380.0
2017-04-12 13:00:00,92.45,92.75,92.45,92.66,3658.0,83.7032,83.9748,83.7032,83.8934,3658.0
2017-04-12 13:30:00,92.62,92.88,92.55,92.78,6000.0,83.8571,84.0925,83.7938,84.002,6000.0
2017-04-12 14:00:00,92.85,92.85,92.65,92.68,2759.0,84.0654,84.0654,83.8843,83.9115,2759.0
2017-04-12 14:30:00,92.67,92.71,92.39,92.47,5776.0,83.9024,83.9386,83.6489,83.7213,5776.0
2017-04-12 15:00:00,92.46,92.54,92.21,92.31,14078.0,83.7123,83.7847,83.4859,83.5765,14078.0
2017-04-12 15:30:00,92.36,92.46,92.27,92.34,23038.0,83.6217,83.7123,83.5403,83.6036,23038.0
2017-04-13 09:30:00,92.17,92.71,91.6,92.52,19205.0,83.4497,83.9386,82.9336,83.7666,19205.0
2017-04-13 10:00:00,92.54,92.61,92.25,92.26,14311.0,83.7847,83.8481,83.5221,83.5312,14311.0
2017-04-13 10:30:00,92.32,92.5,92.27,92.39,7496.0,83.5855,83.7485,83.5403,83.6489,7496.0
2017-04-13 11:00:00,92.35,92.52,92.31,92.37,3600.0,83.6127,83.7666,83.5765,83.6308,3600.0
2017-04-13 11:30:00,92.36,92.43,92.22,92.34,2700.0,83.6217,83.6851,83.495,83.6036,2700.0
2017-04-13 12:00:00,92.33,92.33,92.0,92.06,6200.0,83.5946,83.5946,83.2958,83.3501,6200.0
2017-04-13 12:30:00,92.13,92.16,91.87,92.02,3951.0,83.4135,83.4407,83.1781,83.3139,3951.0
2017-04-13 13:00:00,92.01,92.01,91.72,91.86,6546.0,83.3049,83.3049,83.0423,83.169,6546.0
2017-04-13 13:30:00,91.89,91.92,91.63,91.73,13944.0,83.1962,83.2234,82.9608,83.0513,13944.0
2017-04-13 14:00:00,91.74,92.11,91.74,92.01,8835.0,83.0604,83.3954,83.0604,83.3049,8835.0
2017-04-13 14:30:00,92.01,92.04,91.9,92.04,6937.0,83.3049,83.332,83.2053,83.332,6937.0
2017-04-13 15:00:00,92.11,92.12,91.84,92.0,10146.0,83.3954,83.4044,83.1509,83.2958,10146.0
2017-04-13 15:30:00,92.01,92.04,91.7,91.7,67798.0,83.3049,83.332,83.0242,83.0242,67798.0
2017-04-17 09:30:00,92.0,92.33,91.83,92.06,15213.0,83.2958,83.5946,83.1419,83.3501,15213.0
2017-04-17 10:00:00,92.1,92.43,92.03,92.23,9830.0,83.3863,83.6851,83.323,83.504,9830.0
2017-04-17 10:30:00,92.3,92.66,92.25,92.64,11800.0,83.5674,83.8934,83.5221,83.8752,11800.0
2017-04-17 11:00:00,92.66,92.96,92.66,92.72,6424.0,83.8934,84.165,83.8934,83.9477,6424.0
2017-04-17 11:30:00,92.73,92.86,92.61,92.67,11794.0,83.9567,84.0744,83.8481,83.9024,11794.0
2017-04-17 12:00:00,92.67,92.86,92.58,92.83,8381.0,83.9024,84.0744,83.8209,84.0473,8381.0
2017-04-17 12:30:00,92.73,92.74,92.63,92.69,8194.0,83.9567,83.9658,83.8662,83.9205,8194.0
2017-04-17 13:00:00,92.63,92.84,92.61,92.84,7637.0,83.8662,84.0563,83.8481,84.0563,7637.0
2017-04-17 13:30:00,92.8,92.91,92.69,92.82,7816.0,84.0201,84.1197,83.9205,84.0382,7816.0
2017-04-17 14:00:00,92.76,92.91,92.65,92.66,6521.0,83.9839,84.1197,83.8843,83.8934,6521.0
2017-04-17 14:30:00,92.63,92.82,92.63,92.64,7728.0,83.8662,84.0382,83.8662,83.8752,7728.0
2017-04-17 15:00:00,92.66,93.18,92.66,93.11,16720.0,83.8934,84.3642,83.8934,84.3008,16720.0
2017-04-17 15:30:00,93.12,93.36,93.03,93.24,40366.0,84.3098,84.5271,84.2283,84.4185,40366.0
2017-04-18 09:30:00,92.55,93.38,92.55,93.38,11695.0,83.7938,84.5452,83.7938,84.5452,11695.0
2017-04-18 10:00:00,93.26,93.46,92.94,93.12,14198.0,84.4366,84.6177,84.1469,84.3098,14198.0
2017-04-18 10:30:00,93.21,93.48,93.1,93.38,16362.0,84.3913,84.6358,84.2917,84.5452,16362.0
2017-04-18 11:00:00,93.41,93.45,93.17,93.27,7819.0,84.5724,84.6086,84.3551,84.4456,7819.0
2017-04-18 11:30:00,93.31,93.4,92.94,93.0,20242.0,84.4819,84.5633,84.1469,84.2012,20242.0
2017-04-18 12:00:00,93.0,93.02,92.79,92.96,5714.0,84.2012,84.2193,84.0111,84.165,5714.0
2017-04-18 12:30:00,92.97,93.07,92.84,92.96,5145.0,84.174,84.2646,84.0563,84.165,5145.0
2017-04-18 13:00:00,92.81,93.65,92.81,93.27,20091.0,84.0292,84.7897,84.0292,84.4456,20091.0
2017-04-18 13:30:00,93.3,93.48,93.12,93.22,7536.0,84.4728,84.6358,84.3098,84.4004,7536.0
2017-04-18 14:00:00,93.24,93.64,93.23,93.47,9392.0,84.4185,84.7806,84.4094,84.6267,9392.0
2017-04-18 14:30:00,93.43,93.8,93.26,93.39,18143.0,84.5905,84.9255,84.4366,84.5543,18143.0
2017-04-18 15:00:00,93.39,93.71,93.33,93.69,14961.0,84.5543,84.844,84.5,84.8259,14961.0
2017-04-18 15:30:00,93.69,93.77,93.52,93.53,65385.0,84.8259,84.8983,84.672,84.681,65385.0
2017-04-19 09:30:00,94.06,94.43,93.45,94.08,9896.0,85.1609,85.4959,84.6086,85.179,9896.0
2017-04-19 10:00:00,94.14,94.19,93.76,94.02,26276.0,85.2333,85.2786,84.8893,85.1247,26276.0
2017-04-19 10:30:00,93.93,94.05,93.72,93.84,12935.0,85.0432,85.1518,84.8531,84.9617,12935.0
2017-04-19 11:00:00,93.8,94.16,93.8,94.15,20090.0,84.9255,85.2514,84.9255,85.2424,20090.0
2017-04-19 11:30:00,94.17,94.36,94.13,94.22,19314.0,85.2605,85.4325,85.2243,85.3058,19314.0
2017-04-19 12:00:00,94.18,94.23,93.94,94.05,18800.0,85.2695,85.3148,85.0523,85.1518,18800.0
2017-04-19 12:30:00,94.0,94.24,94.0,94.23,11247.0,85.1066,85.3239,85.1066,85.3148,11247.0
2017-04-19 13:00:00,94.17,94.34,93.99,94.25,23739.0,85.2605,85.4144,85.0975,85.3329,23739.0
2017-04-19 13:30:00,94.21,94.43,94.17,94.26,16950.0,85.2967,85.4959,85.2605,85.342,16950.0
2017-04-19 14:00:00,94.28,94.4,94.03,94.27,19746.0,85.3601,85.4687,85.1337,85.351,19746.0
2017-04-19 14:30:00,94.26,94.27,93.78,93.86,13943.0,85.342,85.351,84.9074,84.9798,13943.0
2017-04-19 15:00:00,93.79,94.05,93.7,93.77,22809.0,84.9164,85.1518,84.835,84.8983,22809.0
2017-04-19 15:30:00,93.76,94.35,93.63,93.96,118968.0,84.8893,85.4235,84.7716,85.0704,118968.0
2017-04-20 09:30:00,96.99,99.87,96.6,99.52,118870.0,87.8137,90.4212,87.4606,90.1043,118870.0
2017-04-20 10:00:00,99.44,100.18,98.98,99.16,93810.0,90.0319,90.7019,89.6154,89.7784,93810.0
2017-04-20 10:30:00,99.11,99.93,99.11,99.5,105366.0,89.7331,90.4755,89.7331,90.0862,105366.0
2017-04-20 11:00:00,99.53,100.13,99.36,99.85,102741.0,90.1134,90.6566,89.9595,90.4031,102741.0
2017-04-20 11:30:00,99.91,100.17,99.66,99.87,55944.0,90.4574,90.6928,90.2311,90.4212,55944.0
2017-04-20 12:00:00,99.9,100.12,99.72,99.8,34137.0,90.4484,90.6476,90.2854,90.3578,34137.0
2017-04-20 12:30:00,99.77,100.09,99.75,99.83,35480.0,90.3307,90.6204,90.3126,90.385,35480.0
2017-04-20 13:00:00,99.79,99.97,99.74,99.95,47073.0,90.3488,90.5117,90.3035,90.4936,47073.0
2017-04-20 13:30:00,99.97,100.2,99.81,100.04,32646.0,90.5117,90.72,90.3669,90.5751,32646.0
2017-04-20 14:00:00,100.05,100.2,99.68,99.98,68704.0,90.5842,90.72,90.2492,90.5208,68704.0
2017-04-20 14:30:00,99.95,100.09,99.83,99.98,39070.0,90.4936,90.6204,90.385,90.5208,39070.0
2017-04-20 15:00:00,99.93,100.5,99.93,100.47,64620.0,90.4755,90.9916,90.4755,90.9644,64620.0
2017-04-20 15:30:00,100.45,100.66,100.12,100.2,189561.0,90.9463,91.1365,90.6476,90.72,189561.0
2017-04-21 09:30:00,100.15,101.44,100.15,101.22,55275.0,90.6747,91.8427,90.6747,91.6435,55275.0
2017-04-21 10:00:00,101.24,101.65,101.17,101.54,28451.0,91.6616,92.0328,91.5982,91.9332,28451.0
2017-04-21 10:30:00,101.57,101.62,101.13,101.28,43810.0,91.9604,92.0056,91.562,91.6978,43810.0
2017-04-21 11:00:00,101.32,101.36,101.03,101.09,24203.0,91.734,91.7702,91.4715,91.5258,24203.0
2017-04-21 11:30:00,101.05,101.54,101.05,101.3,23644.0,91.4896,91.9332,91.4896,91.7159,23644.0
2017-04-21 12:00:00,101.26,101.43,101.13,101.19,24545.0,91.6797,91.8336,91.562,91.6163,24545.0
2017-04-21 12:30:00,101.14,101.58,101.14,101.56,17060.0,91.5711,91.9694,91.5711,91.9513,17060.0
2017-04-21 13:00:00,101.56,101.65,101.36,101.55,23044.0,91.9513,92.0328,91.7702,91.9423,23044.0
2017-04-21 13:30:00,101.52,102.02,101.52,101.97,23035.0,91.9151,92.3678,91.9151,92.3225,23035.0
2017-04-21 14:00:00,102.01,102.01,101.73,101.92,19864.0,92.3587,92.3587,92.1052,92.2773,19864.0
2017-04-21 14:30:00,101.95,102.12,101.68,101.93,24536.0,92.3044,92.4583,92.06,92.2863,24536.0
2017-04-21 15:00:00,101.91,101.91,101.63,101.71,26140.0,92.2682,92.2682,92.0147,92.0871,26140.0
2017-04-21 15:30:00,101.72,101.92,101.51,101.54,70886.0,92.0962,92.2773,91.906,91.9332,70886.0
2017-04-24 09:30:00,103.09,103.37,102.49,102.49,15846.0,93.3366,93.5901,92.7933,92.7933,15846.0
2017-04-24 10:00:00,102.49,102.93,102.49,102.64,20501.0,92.7933,93.1917,92.7933,92.9291,20501.0
2017-04-24 10:30:00,102.69,102.69,102.39,102.44,10179.0,92.9744,92.9744,92.7028,92.7481,10179.0
2017-04-24 11:00:00,102.47,102.47,101.7,101.93,55978.0,92.7752,92.7752,92.0781,92.2863,55978.0
2017-04-24 11:30:00,101.97,102.0,101.58,101.71,20702.0,92.3225,92.3497,91.9694,92.0871,20702.0
2017-04-24 12:00:00,101.74,101.76,101.57,101.61,13621.0,92.1143,92.1324,91.9604,91.9966,13621.0
2017-04-24 12:30:00,101.66,101.88,101.6,101.84,18656.0,92.0419,92.241,91.9875,92.2048,18656.0
2017-04-24 13:00:00,101.87,101.93,101.75,101.86,24323.0,92.232,92.2863,92.1233,92.2229,24323.0
2017-04-24 13:30:00,101.83,101.87,101.67,101.79,13336.0,92.1958,92.232,92.0509,92.1596,13336.0
2017-04-24 14:00:00,101.8,102.14,101.77,102.06,36492.0,92.1686,92.4764,92.1414,92.404,36492.0
2017-04-24 14:30:00,102.09,102.24,101.99,102.01,36065.0,92.4312,92.567,92.3406,92.3587,36065.0
2017-04-24 15:00:00,102.03,102.3,101.95,102.16,41072.0,92.3768,92.6213,92.3044,92.4946,41072.0
2017-04-24 15:30:00,102.14,102.36,102.04,102.1,95072.0,92.4764,92.6756,92.3859,92.4402,95072.0
2017-04-25 09:30:00,102.27,103.7,100.68,103.57,70505.0,92.5941,93.8888,91.1546,93.7711,70505.0
2017-04-25 10:00:00,103.62,104.39,103.62,104.03,65440.0,93.8164,94.5136,93.8164,94.1876,65440.0
2017-04-25 10:30:00,103.97,104.44,103.88,104.08,29656.0,94.1333,94.5588,94.0518,94.2329,29656.0
2017-04-25 11:00:00,104.05,104.15,103.74,103.8,28075.0,94.2057,94.2963,93.9251,93.9794,28075.0
2017-04-25 11:30:00,103.74,103.79,103.22,103.36,18543.0,93.9251,93.9703,93.4543,93.581,18543.0
2017-04-25 12:00:00,103.39,103.48,103.31,103.4,9605.0,93.6082,93.6897,93.5357,93.6172,9605.0
2017-04-25 12:30:00,103.36,103.44,103.22,103.37,11038.0,93.581,93.6534,93.4543,93.5901,11038.0
2017-04-25 13:00:00,103.36,103.56,103.31,103.37,16667.0,93.581,93.7621,93.5357,93.5901,16667.0
2017-04-25 13:30:00,103.36,103.56,103.33,103.49,19481.0,93.581,93.7621,93.5539,93.6987,19481.0
2017-04-25 14:00:00,103.53,103.77,103.52,103.63,14787.0,93.7349,93.9522,93.7259,93.8255,14787.0
2017-04-25 14:30:00,103.61,103.61,103.38,103.47,15300.0,93.8074,93.8074,93.5991,93.6806,15300.0
2017-04-25 15:00:00,103.47,103.73,103.43,103.6,22553.0,93.6806,93.916,93.6444,93.7983,22553.0
2017-04-25 15:30:00,103.56,103.58,103.4,103.46,61271.0,93.7621,93.7802,93.6172,93.6716,61271.0
2017-04-26 09:30:00,103.36,103.93,103.29,103.41,16485.0,93.581,94.0971,93.5176,93.6263,16485.0
2017-04-26 10:00:00,103.4,103.61,103.27,103.5,35876.0,93.6172,93.8074,93.4995,93.7078,35876.0
2017-04-26 10:30:00,103.62,103.96,103.57,103.82,11055.0,93.8164,94.1243,93.7711,93.9975,11055.0
2017-04-26 11:00:00,103.84,103.99,103.62,103.92,24332.0,94.0156,94.1514,93.8164,94.088,24332.0
2017-04-26 11:30:00,103.92,103.97,103.55,103.69,7720.0,94.088,94.1333,93.753,93.8798,7720.0
2017-04-26 12:00:00,103.73,103.93,103.73,103.91,8188.0,93.916,94.0971,93.916,94.079,8188.0
2017-04-26 12:30:00,103.93,104.51,103.89,104.48,40853.0,94.0971,94.6222,94.0609,94.5951,40853.0
2017-04-26 13:00:00,104.45,104.62,104.26,104.56,35273.0,94.5679,94.7218,94.3959,94.6675,35273.0
2017-04-26 13:30:00,104.57,104.57,104.09,104.09,19008.0,94.6765,94.6765,94.242,94.242,19008.0
2017-04-26 14:00:00,104.12,104.43,104.07,104.25,38543.0,94.2691,94.5498,94.2238,94.3868,38543.0
2017-04-26 14:30:00,104.22,104.52,104.22,104.35,21177.0,94.3597,94.6313,94.3597,94.4774,21177.0
2017-04-26 15:00:00,104.32,104.66,104.31,104.47,23708.0,94.4502,94.758,94.4411,94.586,23708.0
2017-04-26 15:30:00,104.46,104.61,104.14,104.19,62483.0,94.5769,94.7128,94.2872,94.3325,62483.0
2017-04-27 09:30:00,104.45,105.78,104.22,105.57,23919.0,94.5679,95.7721,94.3597,95.5819,23919.0
2017-04-27 10:00:00,105.62,105.91,105.52,105.8,24611.0,95.6272,95.8898,95.5367,95.7902,24611.0
2017-04-27 10:30:00,105.73,106.26,105.73,106.05,19950.0,95.7268,96.2066,95.7268,96.0165,19950.0
2017-04-27 11:00:00,106.07,106.29,106.03,106.04,28923.0,96.0346,96.2338,95.9984,96.0075,28923.0
2017-04-27 11:30:00,106.03,106.05,105.69,105.78,20744.0,95.9984,96.0165,95.6906,95.7721,20744.0
2017-04-27 12:00:00,105.81,106.08,105.71,105.92,30153.0,95.7992,96.0437,95.7087,95.8988,30153.0
2017-04-27 12:30:00,105.92,106.04,105.71,106.04,18673.0,95.8988,96.0075,95.7087,96.0075,18673.0
2017-04-27 13:00:00,106.04,106.05,105.77,105.83,13198.0,96.0075,96.0165,95.763,95.8173,13198.0
2017-04-27 13:30:00,105.81,105.99,105.74,105.74,11271.0,95.7992,95.9622,95.7358,95.7358,11271.0
2017-04-27 14:00:00,105.71,105.74,105.4,105.42,12539.0,95.7087,95.7358,95.428,95.4461,12539.0
2017-04-27 14:30:00,105.45,105.57,105.41,105.44,7735.0,95.4733,95.5819,95.4371,95.4642,7735.0
2017-04-27 15:00:00,105.42,105.55,105.29,105.5,14811.0,95.4461,95.5638,95.3284,95.5186,14811.0
2017-04-27 15:30:00,105.5,105.54,105.3,105.39,64690.0,95.5186,95.5548,95.3375,95.419,64690.0
2017-04-28 09:30:00,105.78,105.99,105.45,105.84,17688.0,95.7721,95.9622,95.4733,95.8264,17688.0
2017-04-28 10:00:00,105.89,105.98,105.45,105.67,14872.0,95.8717,95.9531,95.4733,95.6725,14872.0
2017-04-28 10:30:00,105.69,105.69,105.21,105.45,12624.0,95.6906,95.6906,95.256,95.4733,12624.0
2017-04-28 11:00:00,105.47,105.51,105.03,105.08,16261.0,95.4914,95.5276,95.093,95.1383,16261.0
2017-04-28 11:30:00,105.06,105.07,104.83,104.83,6289.0,95.1202,95.1292,94.9119,94.9119,6289.0
2017-04-28 12:00:00,104.81,104.98,104.77,104.86,4235.0,94.8938,95.0477,94.8576,94.9391,4235.0
2017-04-28 12:30:00,104.88,105.08,104.77,104.97,10578.0,94.9572,95.1383,94.8576,95.0387,10578.0
2017-04-28 13:00:00,104.93,105.05,104.77,104.97,6299.0,95.0025,95.1111,94.8576,95.0387,6299.0
2017-04-28 13:30:00,104.97,104.99,104.74,104.81,8343.0,95.0387,95.0568,94.8305,94.8938,8343.0
2017-04-28 14:00:00,104.8,104.88,104.62,104.73,6761.0,94.8848,94.9572,94.7218,94.8214,6761.0
2017-04-28 14:30:00,104.73,104.88,104.58,104.64,14083.0,94.8214,94.9572,94.6856,94.7399,14083.0
2017-04-28 15:00:00,104.65,104.9,104.62,104.8,10874.0,94.749,94.9753,94.7218,94.8848,10874.0
2017-04-28 15:30:00,104.81,104.89,104.67,104.74,72125.0,94.8938,94.9663,94.7671,94.8305,72125.0
2017-05-01 09:30:00,105.31,105.37,104.44,104.56,12566.0,95.3465,95.4008,94.5588,94.6675,12566.0
2017-05-01 10:00:00,104.49,104.49,104.12,104.12,6789.0,94.6041,94.6041,94.2691,94.2691,6789.0
2017-05-01 10:30:00,104.21,104.6,104.21,104.47,8230.0,94.3506,94.7037,94.3506,94.586,8230.0
2017-05-01 11:00:00,104.38,104.64,104.29,104.42,5180.0,94.5045,94.7399,94.423,94.5407,5180.0
2017-05-01 11:30:00,104.5,104.77,104.4,104.77,3332.0,94.6132,94.8576,94.5226,94.8576,3332.0
2017-05-01 12:00:00,104.73,104.75,104.56,104.57,2300.0,94.8214,94.8395,94.6675,94.6765,2300.0
2017-05-01 12:30:00,104.55,104.58,104.27,104.51,9775.0,94.6584,94.6856,94.4049,94.6222,9775.0
2017-05-01 13:00:00,104.46,104.71,104.43,104.67,7653.0,94.5769,94.8033,94.5498,94.7671,7653.0
2017-05-01 13:30:00,104.7,105.08,104.7,105.08,10903.0,94.7942,95.1383,94.7942,95.1383,10903.0
2017-05-01 14:00:00,105.1,105.13,104.55,104.61,16795.0,95.1564,95.1836,94.6584,94.7128,16795.0
2017-05-01 14:30:00,104.57,104.62,104.18,104.32,17893.0,94.6765,94.7218,94.3234,94.4502,17893.0
2017-05-01 15:00:00,104.34,104.53,104.33,104.39,10226.0,94.4683,94.6403,94.4592,94.5136,10226.0
2017-05-01 15:30:00,104.33,104.61,104.32,104.48,95779.0,94.4592,94.7128,94.4502,94.5951,95779.0
2017-05-02 09:30:00,104.75,104.87,104.24,104.56,16910.0,94.8395,94.9482,94.3778,94.6675,16910.0
2017-05-02 10:00:00,104.54,104.81,104.46,104.81,8698.0,94.6494,94.8938,94.5769,94.8938,8698.0
2017-05-02 10:30:00,104.81,104.88,104.66,104.66,4766.0,94.8938,94.9572,94.758,94.758,4766.0
2017-05-02 11:00:00,104.64,104.77,104.46,104.52,5432.0,94.7399,94.8576,94.5769,94.6313,5432.0
2017-05-02 11:30:00,104.44,104.52,104.36,104.5,3176.0,94.5588,94.6313,94.4864,94.6132,3176.0
2017-05-02 12:00:00,104.55,104.61,104.47,104.54,5529.0,94.6584,94.7128,94.586,94.6494,5529.0
2017-05-02 12:30:00,104.53,104.57,104.45,104.49,7550.0,94.6403,94.6765,94.5679,94.6041,7550.0
2017-05-02 13:00:00,104.46,104.5,104.34,104.34,7615.0,94.5769,94.6132,94.4683,94.4683,7615.0
2017-05-02 13:30:00,104.37,104.51,104.36,104.42,6697.0,94.4955,94.6222,94.4864,94.5407,6697.0
2017-05-02 14:00:00,104.42,104.53,104.37,104.44,10757.0,94.5407,94.6403,94.4955,94.5588,10757.0
2017-05-02 14:30:00,104.42,104.6,104.34,104.52,9982.0,94.5407,94.7037,94.4683,94.6313,9982.0
2017-05-02 15:00:00,104.5,104.64,104.46,104.5,16242.0,94.6132,94.7399,94.5769,94.6132,16242.0
2017-05-02 15:30:00,104.49,104.74,104.47,104.64,60407.0,94.6041,94.8305,94.586,94.7399,60407.0
2017-05-03 09:30:00,104.18,104.41,103.85,104.25,9248.0,94.3234,94.5317,94.0247,94.3868,9248.0
2017-05-03 10:00:00,104.2,104.23,103.87,104.06,42222.0,94.3415,94.3687,94.0428,94.2148,42222.0
2017-05-03 10:30:00,104.03,104.06,103.68,103.76,9020.0,94.1876,94.2148,93.8707,93.9432,9020.0
2017-05-03 11:00:00,103.76,104.31,103.76,104.17,10907.0,93.9432,94.4411,93.9432,94.3144,10907.0
2017-05-03 11:30:00,104.14,104.14,103.91,104.0,19692.0,94.2872,94.2872,94.079,94.1605,19692.0
2017-05-03 12:00:00,103.94,104.09,103.92,104.06,4953.0,94.1061,94.242,94.088,94.2148,4953.0
2017-05-03 12:30:00,104.07,104.11,103.91,104.07,18405.0,94.2238,94.2601,94.079,94.2238,18405.0
2017-05-03 13:00:00,104.08,104.11,103.98,104.02,42088.0,94.2329,94.2601,94.1424,94.1786,42088.0
2017-05-03 13:30:00,104.0,104.04,103.93,104.02,16141.0,94.1605,94.1967,94.0971,94.1786,16141.0
2017-05-03 14:00:00,104.03,104.4,104.0,104.13,22479.0,94.1876,94.5226,94.1605,94.2782,22479.0
2017-05-03 14:30:00,104.15,104.41,104.1,104.28,12046.0,94.2963,94.5317,94.251,94.414,12046.0
2017-05-03 15:00:00,104.31,104.42,104.22,104.3,18192.0,94.4411,94.5407,94.3597,94.4321,18192.0
2017-05-03 15:30:00,104.34,104.43,104.28,104.37,59720.0,94.4683,94.5498,94.414,94.4955,59720.0
2017-05-04 09:30:00,104.51,104.52,104.08,104.24,6351.0,94.6222,94.6313,94.2329,94.3778,6351.0
2017-05-04 10:00:00,104.16,104.16,103.8,103.86,15466.0,94.3053,94.3053,93.9794,94.0337,15466.0
2017-05-04 10:30:00,103.85,103.85,103.27,103.62,14507.0,94.0247,94.0247,93.4995,93.8164,14507.0
2017-05-04 11:00:00,103.62,103.74,103.43,103.54,17000.0,93.8164,93.9251,93.6444,93.744,17000.0
2017-05-04 11:30:00,103.59,103.65,103.29,103.29,48215.0,93.7893,93.8436,93.5176,93.5176,48215.0
2017-05-04 12:00:00,103.24,103.33,102.72,103.12,34892.0,93.4724,93.5539,93.0016,93.3637,34892.0
2017-05-04 12:30:00,103.09,103.55,102.98,103.51,33481.0,93.3366,93.753,93.237,93.7168,33481.0
2017-05-04 13:00:00,103.55,103.68,103.33,103.42,14714.0,93.753,93.8707,93.5539,93.6353,14714.0
2017-05-04 13:30:00,103.43,103.6,103.27,103.41,22582.0,93.6444,93.7983,93.4995,93.6263,22582.0
2017-05-04 14:00:00,103.4,103.78,103.36,103.78,75550.0,93.6172,93.9613,93.581,93.9613,75550.0
2017-05-04 14:30:00,103.77,104.04,103.65,103.7,43519.0,93.9522,94.1967,93.8436,93.8888,43519.0
2017-05-04 15:00:00,103.67,103.87,103.65,103.73,19379.0,93.8617,94.0428,93.8436,93.916,19379.0
2017-05-04 15:30:00,103.71,103.99,103.68,103.99,66455.0,93.8979,94.1514,93.8707,94.1514,66455.0
2017-05-05 09:30:00,104.2,104.98,103.79,103.8,7284.0,94.3415,95.0477,93.9703,93.9794,7284.0
2017-05-05 10:00:00,103.87,104.18,103.85,104.05,11524.0,94.0428,94.3234,94.0247,94.2057,11524.0
2017-05-05 10:30:00,104.05,104.26,103.72,104.14,19619.0,94.2057,94.3959,93.907,94.2872,19619.0
2017-05-05 11:00:00,104.14,104.74,104.14,104.41,19594.0,94.2872,94.8305,94.2872,94.5317,19594.0
2017-05-05 11:30:00,104.38,104.9,104.38,104.87,12297.0,94.5045,94.9753,94.5045,94.9482,12297.0
2017-05-05 12:00:00,104.93,104.96,104.63,104.68,4000.0,95.0025,95.0296,94.7309,94.7761,4000.0
2017-05-05 12:30:00,104.65,104.9,104.55,104.73,6078.0,94.749,94.9753,94.6584,94.8214,6078.0
2017-05-05 13:00:00,104.76,104.87,104.72,104.87,3090.0,94.8486,94.9482,94.8123,94.9482,3090.0
2017-05-05 13:30:00,104.92,105.07,104.81,105.04,5005.0,94.9934,95.1292,94.8938,95.1021,5005.0
2017-05-05 14:00:00,105.04,105.04,104.88,104.93,9062.0,95.1021,95.1021,94.9572,95.0025,9062.0
2017-05-05 14:30:00,104.93,105.06,104.89,104.95,5721.0,95.0025,95.1202,94.9663,95.0206,5721.0
2017-05-05 15:00:00,104.94,105.16,104.94,105.09,9577.0,95.0115,95.2107,95.0115,95.1473,9577.0
2017-05-05 15:30:00,105.11,105.38,105.08,105.32,63058.0,95.1654,95.4099,95.1383,95.3556,63058.0
2017-05-08 09:30:00,105.01,105.26,104.8,105.09,7852.0,95.0749,95.3013,94.8848,95.1473,7852.0
2017-05-08 10:00:00,105.13,105.42,105.02,105.15,23360.0,95.1836,95.4461,95.084,95.2017,23360.0
2017-05-08 10:30:00,105.19,105.56,105.18,105.24,10660.0,95.2379,95.5729,95.2288,95.2831,10660.0
2017-05-08 11:00:00,105.28,105.36,105.16,105.23,5965.0,95.3194,95.3918,95.2107,95.2741,5965.0
2017-05-08 11:30:00,105.24,105.4,105.03,105.03,11059.0,95.2831,95.428,95.093,95.093,11059.0
2017-05-08 12:00:00,105.02,105.14,104.84,104.84,7510.0,95.084,95.1926,94.921,94.921,7510.0
2017-05-08 12:30:00,104.88,105.32,104.88,105.31,6816.0,94.9572,95.3556,94.9572,95.3465,6816.0
2017-05-08 13:00:00,105.26,105.4,105.16,105.26,10254.0,95.3013,95.428,95.2107,95.3013,10254.0
2017-05-08 13:30:00,105.23,105.35,105.14,105.19,6727.0,95.2741,95.3827,95.1926,95.2379,6727.0
2017-05-08 14:00:00,105.17,105.4,105.07,105.18,11604.0,95.2198,95.428,95.1292,95.2288,11604.0
2017-05-08 14:30:00,105.15,105.28,105.04,105.22,13189.0,95.2017,95.3194,95.1021,95.265,13189.0
2017-05-08 15:00:00,105.27,105.27,105.0,105.0,20144.0,95.3103,95.3103,95.0659,95.0659,20144.0
2017-05-08 15:30:00,105.0,105.03,104.89,105.03,61038.0,95.0659,95.093,94.9663,95.093,61038.0
2017-05-09 09:30:00,105.13,106.01,104.2,104.83,8293.0,95.1836,95.9803,94.3415,94.9119,8293.0
2017-05-09 10:00:00,104.8,104.98,104.55,104.83,10164.0,94.8848,95.0477,94.6584,94.9119,10164.0
2017-05-09 10:30:00,104.97,104.99,104.51,104.82,5785.0,95.0387,95.0568,94.6222,94.9029,5785.0
2017-05-09 11:00:00,104.9,105.01,104.73,104.79,9337.0,94.9753,95.0749,94.8214,94.8757,9337.0
2017-05-09 11:30:00,104.84,105.12,104.72,105.12,3758.0,94.921,95.1745,94.8123,95.1745,3758.0
2017-05-09 12:00:00,105.18,105.22,104.78,104.78,5933.0,95.2288,95.265,94.8667,94.8667,5933.0
2017-05-09 12:30:00,104.7,104.73,104.42,104.42,3300.0,94.7942,94.8214,94.5407,94.5407,3300.0
2017-05-09 13:00:00,104.46,104.65,104.42,104.49,5288.0,94.5769,94.749,94.5407,94.6041,5288.0
2017-05-09 13:30:00,104.61,104.89,104.52,104.63,13234.0,94.7128,94.9663,94.6313,94.7309,13234.0
2017-05-09 14:00:00,104.65,104.83,104.61,104.65,13227.0,94.749,94.9119,94.7128,94.749,13227.0
2017-05-09 14:30:00,104.62,104.71,104.5,104.58,11230.0,94.7218,94.8033,94.6132,94.6856,11230.0
2017-05-09 15:00:00,104.61,104.64,104.37,104.39,19808.0,94.7128,94.7399,94.4955,94.5136,19808.0
2017-05-09 15:30:00,104.39,104.39,104.06,104.25,47711.0,94.5136,94.5136,94.2148,94.3868,47711.0
2017-05-10 09:30:00,104.17,104.58,104.0,104.49,12713.0,94.3144,94.6856,94.1605,94.6041,12713.0
2017-05-10 10:00:00,104.46,104.5,104.18,104.25,21256.0,94.5769,94.6132,94.3234,94.3868,21256.0
2017-05-10 10:30:00,104.26,104.5,104.24,104.5,16248.0,94.3959,94.6132,94.3778,94.6132,16248.0
2017-05-10 11:00:00,104.49,104.5,104.39,104.45,11181.0,94.6041,94.6132,94.5136,94.5679,11181.0
2017-05-10 11:30:00,104.45,104.62,104.34,104.6,14443.0,94.5679,94.7218,94.4683,94.7037,14443.0
2017-05-10 12:00:00,104.6,104.67,104.54,104.65,9265.0,94.7037,94.7671,94.6494,94.749,9265.0
2017-05-10 12:30:00,104.64,104.7,104.52,104.52,10509.0,94.7399,94.7942,94.6313,94.6313,10509.0
2017-05-10 13:00:00,104.58,104.66,104.38,104.4,7576.0,94.6856,94.758,94.5045,94.5226,7576.0
2017-05-10 13:30:00,104.48,104.48,104.25,104.25,7848.0,94.5951,94.5951,94.3868,94.3868,7848.0
2017-05-10 14:00:00,104.25,104.49,104.17,104.38,13355.0,94.3868,94.6041,94.3144,94.5045,13355.0
2017-05-10 14:30:00,104.34,104.5,104.31,104.45,17029.0,94.4683,94.6132,94.4411,94.5679,17029.0
2017-05-10 15:00:00,104.43,104.5,104.28,104.28,17440.0,94.5498,94.6132,94.414,94.414,17440.0
2017-05-10 15:30:00,104.24,104.6,104.24,104.51,34152.0,94.3778,94.7037,94.3778,94.6222,34152.0
2017-05-11 09:30:00,103.79,103.81,102.81,102.9,5398.0,94.3038,94.322,93.4134,93.4952,5398.0
2017-05-11 10:00:00,102.74,103.29,102.69,102.97,6168.0,93.3498,93.8495,93.3044,93.5588,6168.0
2017-05-11 10:30:00,102.92,103.56,102.91,103.47,9821.0,93.5133,94.0948,93.5042,94.0131,9821.0
2017-05-11 11:00:00,103.49,103.85,103.43,103.8,7500.0,94.0312,94.3583,93.9767,94.3129,7500.0
2017-05-11 11:30:00,103.75,103.83,103.61,103.79,5209.0,94.2675,94.3402,94.1403,94.3038,5209.0
2017-05-11 12:00:00,103.79,103.79,103.61,103.74,3600.0,94.3038,94.3038,94.1403,94.2584,3600.0
2017-05-11 12:30:00,103.78,103.91,103.78,103.89,3070.0,94.2947,94.4129,94.2947,94.3947,3070.0
2017-05-11 13:00:00,103.89,103.99,103.73,103.73,3505.0,94.3947,94.4855,94.2493,94.2493,3505.0
2017-05-11 13:30:00,103.72,104.03,103.71,104.03,3857.0,94.2402,94.5219,94.2311,94.5219,3857.0
2017-05-11 14:00:00,104.04,104.34,104.01,104.19,32620.0,94.531,94.8035,94.5037,94.6673,32620.0
2017-05-11 14:30:00,104.21,104.27,104.09,104.2,11997.0,94.6854,94.7399,94.5764,94.6763,11997.0
2017-05-11 15:00:00,104.22,104.34,104.18,104.27,8167.0,94.6945,94.8035,94.6582,94.7399,8167.0
2017-05-11 15:30:00,104.3,104.51,104.2,104.29,30595.0,94.7672,94.958,94.6763,94.7581,30595.0
2017-05-12 09:30:00,104.08,104.08,103.56,103.82,5144.0,94.5673,94.5673,94.0948,94.3311,5144.0
2017-05-12 10:00:00,103.83,103.84,103.58,103.68,4474.0,94.3402,94.3492,94.113,94.2039,4474.0
2017-05-12 10:30:00,103.81,104.05,103.81,103.91,3716.0,94.322,94.5401,94.322,94.4129,3716.0
2017-05-12 11:00:00,103.91,104.12,103.7,103.76,14128.0,94.4129,94.6037,94.222,94.2766,14128.0
2017-05-12 11:30:00,103.84,103.91,103.66,103.69,4643.0,94.3492,94.4129,94.1857,94.213,4643.0
2017-05-12 12:00:00,103.69,103.74,103.63,103.68,2560.0,94.213,94.2584,94.1584,94.2039,2560.0
2017-05-12 12:30:00,103.7,103.8,103.69,103.75,5291.0,94.222,94.3129,94.213,94.2675,5291.0
2017-05-12 13:00:00,103.7,103.77,103.63,103.75,8494.0,94.222,94.2856,94.1584,94.2675,8494.0
2017-05-12 13:30:00,103.71,103.75,103.65,103.68,6975.0,94.2311,94.2675,94.1766,94.2039,6975.0
2017-05-12 14:00:00,103.69,103.72,103.49,103.5,6994.0,94.213,94.2402,94.0312,94.0403,6994.0
2017-05-12 14:30:00,103.51,103.58,103.47,103.55,3600.0,94.0494,94.113,94.0131,94.0858,3600.0
2017-05-12 15:00:00,103.55,103.55,103.39,103.42,4989.0,94.0858,94.0858,93.9404,93.9676,4989.0
2017-05-12 15:30:00,103.41,103.64,103.37,103.54,28863.0,93.9585,94.1675,93.9222,94.0767,28863.0
2017-05-15 09:30:00,104.05,104.64,104.05,104.55,7873.0,94.5401,95.0761,94.5401,94.9944,7873.0
2017-05-15 10:00:00,104.52,104.59,104.13,104.13,4165.0,94.9671,95.0307,94.6127,94.6127,4165.0
2017-05-15 10:30:00,104.19,104.29,104.11,104.28,2500.0,94.6673,94.7581,94.5946,94.749,2500.0
2017-05-15 11:00:00,104.23,104.5,104.22,104.44,21642.0,94.7036,94.9489,94.6945,94.8944,21642.0
2017-05-15 11:30:00,104.56,104.56,104.32,104.41,3219.0,95.0034,95.0034,94.7854,94.8672,3219.0
2017-05-15 12:00:00,104.45,104.45,104.18,104.25,4094.0,94.9035,94.9035,94.6582,94.7218,4094.0
2017-05-15 12:30:00,104.24,104.33,104.19,104.23,5885.0,94.7127,94.7945,94.6673,94.7036,5885.0
2017-05-15 13:00:00,104.18,104.27,104.12,104.26,3990.0,94.6582,94.7399,94.6037,94.7309,3990.0
2017-05-15 13:30:00,104.28,104.33,104.18,104.21,10883.0,94.749,94.7945,94.6582,94.6854,10883.0
2017-05-15 14:00:00,104.22,104.23,104.08,104.08,5756.0,94.6945,94.7036,94.5673,94.5673,5756.0
2017-05-15 14:30:00,104.05,104.14,103.99,104.02,5085.0,94.5401,94.6218,94.4855,94.5128,5085.0
2017-05-15 15:00:00,104.06,104.25,104.06,104.23,11416.0,94.5491,94.7218,94.5491,94.7036,11416.0
2017-05-15 15:30:00,104.21,104.38,104.14,104.16,50374.0,94.6854,94.8399,94.6218,94.64,50374.0
2017-05-16 09:30:00,104.43,104.97,104.3,104.88,37653.0,94.8853,95.376,94.7672,95.2942,37653.0
2017-05-16 10:00:00,104.84,105.16,104.4,104.42,57497.0,95.2579,95.5486,94.8581,94.8762,57497.0
2017-05-16 10:30:00,104.4,104.62,104.2,104.62,39077.0,94.8581,95.058,94.6763,95.058,39077.0
2017-05-16 11:00:00,104.55,104.68,104.44,104.59,33370.0,94.9944,95.1125,94.8944,95.0307,33370.0
2017-05-16 11:30:00,104.62,104.72,104.47,104.47,38716.0,95.058,95.1488,94.9217,94.9217,38716.0
2017-05-16 12:00:00,104.55,105.25,104.47,105.07,27809.0,94.9944,95.6304,94.9217,95.4668,27809.0
2017-05-16 12:30:00,105.07,105.51,105.05,105.36,25465.0,95.4668,95.8666,95.4487,95.7303,25465.0
2017-05-16 13:00:00,105.32,105.69,105.21,105.48,26195.0,95.694,96.0302,95.594,95.8394,26195.0
2017-05-16 13:30:00,105.48,105.81,105.44,105.68,32453.0,95.8394,96.1392,95.803,96.0211,32453.0
2017-05-16 14:00:00,105.66,105.93,105.64,105.84,22955.0,96.0029,96.2482,95.9847,96.1665,22955.0
2017-05-16 14:30:00,105.87,106.0,105.73,105.91,32290.0,96.1937,96.3118,96.0665,96.2301,32290.0
2017-05-16 15:00:00,105.91,106.01,105.88,105.93,49639.0,96.2301,96.3209,96.2028,96.2482,49639.0
2017-05-16 15:30:00,105.92,106.04,105.82,105.98,128554.0,96.2391,96.3482,96.1483,96.2937,128554.0
2017-05-17 09:30:00,104.48,104.97,104.28,104.72,17856.0,94.9308,95.376,94.749,95.1488,17856.0
2017-05-17 10:00:00,104.79,105.06,104.58,104.83,24943.0,95.2124,95.4577,95.0216,95.2488,24943.0
2017-05-17 10:30:00,104.93,105.11,104.56,104.69,18145.0,95.3396,95.5032,95.0034,95.1216,18145.0
2017-05-17 11:00:00,104.71,105.16,104.71,105.06,21600.0,95.1397,95.5486,95.1397,95.4577,21600.0
2017-05-17 11:30:00,105.02,105.44,104.85,105.44,14702.0,95.4214,95.803,95.2669,95.803,14702.0
2017-05-17 12:00:00,105.45,105.45,105.18,105.19,16069.0,95.8121,95.8121,95.5668,95.5759,16069.0
2017-05-17 12:30:00,105.2,105.44,105.2,105.35,10805.0,95.5849,95.803,95.5849,95.7212,10805.0
2017-05-17 13:00:00,105.35,105.41,105.24,105.39,12437.0,95.7212,95.7758,95.6213,95.7576,12437.0
2017-05-17 13:30:00,105.35,105.44,105.26,105.38,13258.0,95.7212,95.803,95.6395,95.7485,13258.0
2017-05-17 14:00:00,105.4,105.47,105.16,105.17,15591.0,95.7667,95.8303,95.5486,95.5577,15591.0
2017-05-17 14:30:00,105.19,105.34,105.05,105.23,15193.0,95.5759,95.7122,95.4487,95.6122,15193.0
2017-05-17 15:00:00,105.25,105.57,105.05,105.44,23507.0,95.6304,95.9211,95.4487,95.803,23507.0
2017-05-17 15:30:00,105.44,105.6,105.08,105.14,77084.0,95.803,95.9484,95.4759,95.5304,77084.0
2017-05-18 09:30:00,104.77,105.29,104.16,104.79,9158.0,95.1942,95.6667,94.64,95.2124,9158.0
2017-05-18 10:00:00,104.6,105.09,104.58,105.08,10857.0,95.0398,95.485,95.0216,95.4759,10857.0
2017-05-18 10:30:00,105.36,105.57,105.24,105.52,10374.0,95.7303,95.9211,95.6213,95.8757,10374.0
2017-05-18 11:00:00,105.53,105.83,105.5,105.83,10158.0,95.8848,96.1574,95.8575,96.1574,10158.0
2017-05-18 11:30:00,105.86,105.86,105.4,105.52,9794.0,96.1846,96.1846,95.7667,95.8757,9794.0
2017-05-18 12:00:00,105.54,105.59,105.15,105.32,10243.0,95.8939,95.9393,95.5395,95.694,10243.0
2017-05-18 12:30:00,105.39,105.39,105.18,105.37,7292.0,95.7576,95.7576,95.5668,95.7394,7292.0
2017-05-18 13:00:00,105.44,105.59,105.24,105.27,9924.0,95.803,95.9393,95.6213,95.6485,9924.0
2017-05-18 13:30:00,105.29,105.67,105.27,105.56,12482.0,95.6667,96.012,95.6485,95.912,12482.0
2017-05-18 14:00:00,105.64,105.84,105.64,105.82,6928.0,95.9847,96.1665,95.9847,96.1483,6928.0
2017-05-18 14:30:00,105.84,106.21,105.83,105.9,10949.0,96.1665,96.5026,96.1574,96.221,10949.0
2017-05-18 15:00:00,105.95,106.02,105.7,105.85,15416.0,96.2664,96.33,96.0392,96.1755,15416.0
2017-05-18 15:30:00,105.88,106.1,105.55,105.57,59555.0,96.2028,96.4027,95.903,95.9211,59555.0
2017-05-19 09:30:00,106.35,106.57,105.57,106.03,37145.0,96.6298,96.8297,95.9211,96.3391,37145.0
2017-05-19 10:00:00,105.88,106.39,105.75,106.25,38294.0,96.2028,96.6662,96.0847,96.539,38294.0
2017-05-19 10:30:00,106.29,106.43,105.99,106.41,32810.0,96.5753,96.7025,96.3027,96.6844,32810.0
2017-05-19 11:00:00,106.42,106.54,106.2,106.3,42440.0,96.6934,96.8025,96.4935,96.5844,42440.0
2017-05-19 11:30:00,106.33,106.58,106.12,106.58,33276.0,96.6117,96.8388,96.4209,96.8388,33276.0
2017-05-19 12:00:00,106.53,106.84,106.52,106.82,13769.0,96.7934,97.0751,96.7843,97.0569,13769.0
2017-05-19 12:30:00,106.84,107.53,106.84,107.53,10939.0,97.0751,97.702,97.0751,97.702,10939.0
2017-05-19 13:00:00,107.42,107.46,106.73,106.91,34049.0,97.602,97.6384,96.9751,97.1387,34049.0
2017-05-19 13:30:00,106.92,107.04,106.63,107.04,33238.0,97.1477,97.2568,96.8842,97.2568,33238.0
2017-05-19 14:00:00,107.04,107.04,106.73,106.81,20973.0,97.2568,97.2568,96.9751,97.0478,20973.0
2017-05-19 14:30:00,106.77,106.98,106.76,106.94,25964.0,97.0115,97.2023,97.0024,97.1659,25964.0
2017-05-19 15:00:00,106.96,106.96,106.55,106.55,35767.0,97.1841,97.1841,96.8116,96.8116,35767.0
2017-05-19 15:30:00,106.48,106.82,106.47,106.7,100910.0,96.748,97.0569,96.7389,96.9479,100910.0
2017-05-22 09:30:00,107.27,107.89,107.06,107.43,20912.0,97.4658,98.0291,97.2749,97.6111,20912.0
2017-05-22 10:00:00,107.43,107.94,107.35,107.57,20151.0,97.6111,98.0745,97.5384,97.7383,20151.0
2017-05-22 10:30:00,107.56,107.67,107.13,107.13,17153.0,97.7292,97.8292,97.3385,97.3385,17153.0
2017-05-22 11:00:00,107.16,107.52,107.0,107.36,18520.0,97.3658,97.6929,97.2204,97.5475,18520.0
2017-05-22 11:30:00,107.38,107.41,107.1,107.17,21136.0,97.5657,97.593,97.3113,97.3749,21136.0
2017-05-22 12:00:00,107.17,107.19,106.99,107.07,12579.0,97.3749,97.3931,97.2113,97.284,12579.0
2017-05-22 12:30:00,107.08,107.22,106.98,106.98,9007.0,97.2931,97.4203,97.2023,97.2023,9007.0
2017-05-22 13:00:00,106.96,107.09,106.94,106.94,12012.0,97.1841,97.3022,97.1659,97.1659,12012.0
2017-05-22 13:30:00,106.98,107.04,106.87,106.87,13680.0,97.2023,97.2568,97.1023,97.1023,13680.0
2017-05-22 14:00:00,106.87,106.98,106.73,106.81,16556.0,97.1023,97.2023,96.9751,97.0478,16556.0
2017-05-22 14:30:00,106.81,106.87,106.75,106.84,19743.0,97.0478,97.1023,96.9933,97.0751,19743.0
2017-05-22 15:00:00,106.8,106.85,106.68,106.7,26203.0,97.0387,97.0841,96.9297,96.9479,26203.0
2017-05-22 15:30:00,106.7,107.07,106.65,106.84,54314.0,96.9479,97.284,96.9024,97.0751,54314.0
2017-05-23 09:30:00,106.91,106.98,106.39,106.66,16658.0,97.1387,97.2023,96.6662,96.9115,16658.0
2017-05-23 10:00:00,106.65,107.06,106.54,106.97,25226.0,96.9024,97.2749,96.8025,97.1932,25226.0
2017-05-23 10:30:00,107.04,107.58,107.02,107.49,18528.0,97.2568,97.7474,97.2386,97.6656,18528.0
2017-05-23 11:00:00,107.55,107.96,107.34,107.88,27834.0,97.7202,98.0927,97.5294,98.02,27834.0
2017-05-23 11:30:00,107.86,107.89,107.63,107.66,15501.0,98.0018,98.0291,97.7929,97.8201,15501.0
2017-05-23 12:00:00,107.71,107.83,107.54,107.56,14764.0,97.8655,97.9746,97.7111,97.7292,14764.0
2017-05-23 12:30:00,107.52,107.83,107.52,107.77,15456.0,97.6929,97.9746,97.6929,97.9201,15456.0
2017-05-23 13:00:00,107.73,108.09,107.73,108.07,20367.0,97.8837,98.2108,97.8837,98.1926,20367.0
2017-05-23 13:30:00,108.09,108.14,107.92,108.02,11693.0,98.2108,98.2562,98.0563,98.1472,11693.0
2017-05-23 14:00:00,108.03,108.22,107.95,108.05,18751.0,98.1563,98.3289,98.0836,98.1745,18751.0
2017-05-23 14:30:00,108.04,108.46,108.01,108.28,31873.0,98.1654,98.547,98.1381,98.3834,31873.0
2017-05-23 15:00:00,108.29,108.32,108.04,108.14,31379.0,98.3925,98.4198,98.1654,98.2562,31379.0
2017-05-23 15:30:00,108.12,108.68,108.07,108.66,171174.0,98.2381,98.7469,98.1926,98.7287,171174.0
2017-05-24 09:30:00,108.71,109.65,108.68,109.54,15291.0,98.7741,99.6282,98.7469,99.5283,15291.0
2017-05-24 10:00:00,109.55,109.87,109.29,109.45,21903.0,99.5374,99.8281,99.3011,99.4465,21903.0
2017-05-24 10:30:00,109.41,109.76,109.23,109.23,11937.0,99.4102,99.7282,99.2466,99.2466,11937.0
2017-05-24 11:00:00,109.25,109.29,108.55,108.62,19511.0,99.2648,99.3011,98.6288,98.6924,19511.0
2017-05-24 11:30:00,108.65,108.86,108.48,108.54,13908.0,98.7196,98.9104,98.5652,98.6197,13908.0
2017-05-24 12:00:00,108.49,108.76,108.42,108.66,11503.0,98.5742,98.8196,98.5106,98.7287,11503.0
2017-05-24 12:30:00,108.62,108.68,108.19,108.23,18763.0,98.6924,98.7469,98.3017,98.338,18763.0
2017-05-24 13:00:00,108.31,108.34,107.85,108.13,13753.0,98.4107,98.438,97.9927,98.2472,13753.0
2017-05-24 13:30:00,108.16,108.25,108.04,108.2,8923.0,98.2744,98.3562,98.1654,98.3108,8923.0
2017-05-24 14:00:00,108.2,108.64,108.13,108.49,27909.0,98.3108,98.7105,98.2472,98.5742,27909.0
2017-05-24 14:30:00,108.49,108.5,108.21,108.29,16141.0,98.5742,98.5833,98.3198,98.3925,16141.0
2017-05-24 15:00:00,108.32,108.51,108.08,108.47,20817.0,98.4198,98.5924,98.2017,98.5561,20817.0
2017-05-24 15:30:00,108.49,108.52,108.34,108.37,59267.0,98.5742,98.6015,98.438,98.4652,59267.0
2017-05-25 09:30:00,108.71,109.2,108.24,108.44,11844.0,98.7741,99.2194,98.3471,98.5288,11844.0
2017-05-25 10:00:00,108.5,108.52,108.13,108.26,17430.0,98.5833,98.6015,98.2472,98.3653,17430.0
2017-05-25 10:30:00,108.32,108.46,108.23,108.25,14757.0,98.4198,98.547,98.338,98.3562,14757.0
2017-05-25 11:00:00,108.28,108.52,108.04,108.23,14377.0,98.3834,98.6015,98.1654,98.338,14377.0
2017-05-25 11:30:00,108.28,108.28,107.54,107.61,10671.0,98.3834,98.3834,97.7111,97.7747,10671.0
2017-05-25 12:00:00,107.57,107.66,107.38,107.61,9700.0,97.7383,97.8201,97.5657,97.7747,9700.0
2017-05-25 12:30:00,107.6,107.74,107.49,107.51,7586.0,97.7656,97.8928,97.6656,97.6838,7586.0
2017-05-25 13:00:00,107.58,107.62,107.45,107.54,10566.0,97.7474,97.7838,97.6293,97.7111,10566.0
2017-05-25 13:30:00,107.45,107.53,107.38,107.53,15681.0,97.6293,97.702,97.5657,97.702,15681.0
2017-05-25 14:00:00,107.51,107.84,107.46,107.78,9443.0,97.6838,97.9837,97.6384,97.9291,9443.0
2017-05-25 14:30:00,107.73,107.88,107.64,107.69,13984.0,97.8837,98.02,97.8019,97.8474,13984.0
2017-05-25 15:00:00,107.68,107.95,107.67,107.89,23509.0,97.8383,98.0836,97.8292,98.0291,23509.0
2017-05-25 15:30:00,107.88,108.02,107.75,107.84,79494.0,98.02,98.1472,97.9019,97.9837,79494.0
2017-05-26 09:30:00,107.75,108.45,107.54,108.36,12225.0,97.9019,98.5379,97.7111,98.4561,12225.0
2017-05-26 10:00:00,107.95,108.15,107.25,107.26,17539.0,98.0836,98.2653,97.4476,97.4567,17539.0
2017-05-26 10:30:00,107.31,107.6,107.21,107.23,13201.0,97.5021,97.7656,97.4112,97.4294,13201.0
2017-05-26 11:00:00,107.29,107.64,107.25,107.54,14731.0,97.4839,97.8019,97.4476,97.7111,14731.0
2017-05-26 11:30:00,107.51,107.51,107.22,107.22,9770.0,97.6838,97.6838,97.4203,97.4203,9770.0
2017-05-26 12:00:00,107.23,107.56,107.23,107.47,9974.0,97.4294,97.7292,97.4294,97.6475,9974.0
2017-05-26 12:30:00,107.48,107.6,107.44,107.53,8942.0,97.6566,97.7656,97.6202,97.702,8942.0
2017-05-26 13:00:00,107.53,107.74,107.47,107.59,10463.0,97.702,97.8928,97.6475,97.7565,10463.0
2017-05-26 13:30:00,107.63,107.69,107.59,107.64,9138.0,97.7929,97.8474,97.7565,97.8019,9138.0
2017-05-26 14:00:00,107.63,107.7,107.59,107.62,8985.0,97.7929,97.8565,97.7565,97.7838,8985.0
2017-05-26 14:30:00,107.62,107.75,107.59,107.7,27593.0,97.7838,97.9019,97.7565,97.8565,27593.0
2017-05-26 15:00:00,107.7,107.74,107.6,107.68,17684.0,97.8565,97.8928,97.7656,97.8383,17684.0
2017-05-26 15:30:00,107.68,107.74,107.59,107.65,55758.0,97.8383,97.8928,97.7565,97.811,55758.0
2017-05-30 09:30:00,107.24,107.83,107.19,107.46,20034.0,97.4385,97.9746,97.3931,97.6384,20034.0
2017-05-30 10:00:00,107.45,107.5,106.93,107.3,16834.0,97.6293,97.6747,97.1568,97.493,16834.0
2017-05-30 10:30:00,107.31,107.8,107.26,107.43,14464.0,97.5021,97.9473,97.4567,97.6111,14464.0
2017-05-30 11:00:00,107.43,107.69,107.24,107.25,18581.0,97.6111,97.8474,97.4385,97.4476,18581.0
2017-05-30 11:30:00,107.26,107.36,107.09,107.16,12974.0,97.4567,97.5475,97.3022,97.3658,12974.0
2017-05-30 12:00:00,107.19,107.35,107.16,107.33,10992.0,97.3931,97.5384,97.3658,97.5203,10992.0
2017-05-30 12:30:00,107.33,107.47,107.29,107.33,8843.0,97.5203,97.6475,97.4839,97.5203,8843.0
2017-05-30 13:00:00,107.38,107.46,107.36,107.45,12406.0,97.5657,97.6384,97.5475,97.6293,12406.0
2017-05-30 13:30:00,107.45,107.6,107.42,107.43,16590.0,97.6293,97.7656,97.602,97.6111,16590.0
2017-05-30 14:00:00,107.47,107.6,107.44,107.6,22612.0,97.6475,97.7656,97.6202,97.7656,22612.0
2017-05-30 14:30:00,107.6,107.87,107.6,107.85,25359.0,97.7656,98.0109,97.7656,97.9927,25359.0
2017-05-30 15:00:00,107.88,107.96,107.61,107.72,39561.0,98.02,98.0927,97.7747,97.8746,39561.0
2017-05-30 15:30:00,107.72,108.07,107.71,107.92,112917.0,97.8746,98.1926,97.8655,98.0563,112917.0
2017-05-31 09:30:00,107.96,107.96,106.63,106.79,41067.0,98.0927,98.0927,96.8842,97.0296,41067.0
2017-05-31 10:00:00,106.75,106.92,106.44,106.82,40546.0,96.9933,97.1477,96.7116,97.0569,40546.0
2017-05-31 10:30:00,106.89,107.23,106.89,107.23,28515.0,97.1205,97.4294,97.1205,97.4294,28515.0
2017-05-31 11:00:00,107.23,107.5,107.11,107.11,34112.0,97.4294,97.6747,97.3204,97.3204,34112.0
2017-05-31 11:30:00,107.09,107.5,106.96,107.46,35651.0,97.3022,97.6747,97.1841,97.6384,35651.0
2017-05-31 12:00:00,107.42,107.48,107.1,107.17,24840.0,97.602,97.6566,97.3113,97.3749,24840.0
2017-05-31 12:30:00,107.22,107.36,107.03,107.08,26875.0,97.4203,97.5475,97.2477,97.2931,26875.0
2017-05-31 13:00:00,107.04,107.53,107.02,107.53,25549.0,97.2568,97.702,97.2386,97.702,25549.0
2017-05-31 13:30:00,107.53,107.77,107.52,107.72,24225.0,97.702,97.9201,97.6929,97.8746,24225.0
2017-05-31 14:00:00,107.73,108.3,107.72,108.3,34314.0,97.8837,98.4016,97.8746,98.4016,34314.0
2017-05-31 14:30:00,108.3,108.3,107.81,107.88,42148.0,98.4016,98.4016,97.9564,98.02,42148.0
2017-05-31 15:00:00,107.87,108.64,107.87,108.59,82944.0,98.0109,98.7105,98.0109,98.6651,82944.0
2017-05-31 15:30:00,108.59,109.15,108.25,108.49,251266.0,98.6651,99.1739,98.3562,98.5742,251266.0
2017-06-01 09:30:00,108.74,108.96,108.34,108.77,24110.0,98.8014,99.0013,98.438,98.8287,24110.0
2017-06-01 10:00:00,108.77,108.83,108.19,108.4,26906.0,98.8287,98.8832,98.3017,98.4925,26906.0
2017-06-01 10:30:00,108.36,108.36,107.87,108.29,18978.0,98.4561,98.4561,98.0109,98.3925,18978.0
2017-06-01 11:00:00,108.3,108.49,108.1,108.4,16915.0,98.4016,98.5742,98.2199,98.4925,16915.0
2017-06-01 11:30:00,108.44,108.99,108.44,108.86,15604.0,98.5288,99.0285,98.5288,98.9104,15604.0
2017-06-01 12:00:00,108.87,108.94,108.57,108.71,12883.0,98.9195,98.9831,98.6469,98.7741,12883.0
2017-06-01 12:30:00,108.72,108.83,108.59,108.59,11677.0,98.7832,98.8832,98.6651,98.6651,11677.0
2017-06-01 13:00:00,108.67,108.7,108.47,108.58,19473.0,98.7378,98.7651,98.5561,98.656,19473.0
2017-06-01 13:30:00,108.58,108.58,108.26,108.33,19895.0,98.656,98.656,98.3653,98.4289,19895.0
2017-06-01 14:00:00,108.36,108.98,108.35,108.88,16168.0,98.4561,99.0195,98.447,98.9286,16168.0
2017-06-01 14:30:00,108.89,108.89,108.33,108.43,26468.0,98.9377,98.9377,98.4289,98.5197,26468.0
2017-06-01 15:00:00,108.46,108.74,108.44,108.64,26976.0,98.547,98.8014,98.5288,98.7105,26976.0
2017-06-01 15:30:00,108.61,108.93,108.59,108.92,68485.0,98.6833,98.974,98.6651,98.9649,68485.0
2017-06-02 09:30:00,109.22,109.48,108.98,109.02,20574.0,99.2375,99.4738,99.0195,99.0558,20574.0
2017-06-02 10:00:00,109.09,109.59,109.02,109.55,12249.0,99.1194,99.5737,99.0558,99.5374,12249.0
2017-06-02 10:30:00,109.48,110.12,109.47,110.01,18273.0,99.4738,100.0553,99.4647,99.9553,18273.0
2017-06-02 11:00:00,110.02,110.21,109.84,110.21,13503.0,99.9644,100.137,99.8009,100.137,13503.0
2017-06-02 11:30:00,110.23,110.49,110.21,110.48,11336.0,100.1552,100.3915,100.137,100.3824,11336.0
2017-06-02 12:00:00,110.45,110.72,110.33,110.61,12947.0,100.3551,100.6004,100.2461,100.5005,12947.0
2017-06-02 12:30:00,110.65,110.66,110.46,110.64,10893.0,100.5368,100.5459,100.3642,100.5277,10893.0
2017-06-02 13:00:00,110.63,110.67,110.5,110.58,11045.0,100.5187,100.555,100.4005,100.4732,11045.0
2017-06-02 13:30:00,110.56,110.75,110.51,110.66,10787.0,100.4551,100.6277,100.4096,100.5459,10787.0
2017-06-02 14:00:00,110.68,110.78,110.5,110.53,15012.0,100.5641,100.6549,100.4005,100.4278,15012.0
2017-06-02 14:30:00,110.56,110.68,110.47,110.61,14534.0,100.4551,100.5641,100.3733,100.5005,14534.0
2017-06-02 15:00:00,110.6,110.76,110.39,110.54,19298.0,100.4914,100.6368,100.3006,100.4369,19298.0
2017-06-02 15:30:00,110.51,110.57,110.05,110.1,101107.0,100.4096,100.4641,99.9917,100.0371,101107.0
2017-06-05 09:30:00,109.9,110.04,109.51,109.69,8660.0,99.8554,99.9826,99.501,99.6646,8660.0
2017-06-05 10:00:00,109.67,110.14,109.62,110.14,9063.0,99.6464,100.0734,99.601,100.0734,9063.0
2017-06-05 10:30:00,110.18,110.27,109.93,110.23,15659.0,100.1098,100.1916,99.8826,100.1552,15659.0
2017-06-05 11:00:00,110.23,110.24,109.9,109.97,10440.0,100.1552,100.1643,99.8554,99.919,10440.0
2017-06-05 11:30:00,109.91,109.91,109.56,109.86,10727.0,99.8645,99.8645,99.5465,99.819,10727.0
2017-06-05 12:00:00,109.85,109.98,109.83,109.95,8320.0,99.8099,99.9281,99.7918,99.9008,8320.0
2017-06-05 12:30:00,109.98,110.0,109.85,109.95,6797.0,99.9281,99.9462,99.8099,99.9008,6797.0
2017-06-05 13:00:00,109.93,110.11,109.92,109.99,12389.0,99.8826,100.0462,99.8735,99.9372,12389.0
2017-06-05 13:30:00,109.96,110.12,109.79,110.12,8768.0,99.9099,100.0553,99.7554,100.0553,8768.0
2017-06-05 14:00:00,110.1,110.26,109.95,110.2,13050.0,100.0371,100.1825,99.9008,100.128,13050.0
2017-06-05 14:30:00,110.16,110.16,110.03,110.11,7862.0,100.0916,100.0916,99.9735,100.0462,7862.0
2017-06-05 15:00:00,110.05,110.14,109.89,110.14,13929.0,99.9917,100.0734,99.8463,100.0734,13929.0
2017-06-05 15:30:00,110.15,110.28,109.71,109.83,49477.0,100.0825,100.2006,99.6827,99.7918,49477.0
2017-06-06 09:30:00,109.54,110.04,108.99,109.7,18119.0,99.5283,99.9826,99.0285,99.6737,18119.0
2017-06-06 10:00:00,109.56,109.68,109.41,109.61,14811.0,99.5465,99.6555,99.4102,99.5919,14811.0
2017-06-06 10:30:00,109.54,109.77,109.41,109.41,13270.0,99.5283,99.7373,99.4102,99.4102,13270.0
2017-06-06 11:00:00,109.45,109.45,109.27,109.31,14203.0,99.4465,99.4465,99.283,99.3193,14203.0
2017-06-06 11:30:00,109.34,109.8,109.34,109.58,11017.0,99.3466,99.7645,99.3466,99.5646,11017.0
2017-06-06 12:00:00,109.59,109.99,109.58,109.76,7278.0,99.5737,99.9372,99.5646,99.7282,7278.0
2017-06-06 12:30:00,109.74,109.78,109.62,109.66,6300.0,99.71,99.7463,99.601,99.6373,6300.0
2017-06-06 13:00:00,109.76,109.84,109.58,109.72,10850.0,99.7282,99.8009,99.5646,99.6918,10850.0
2017-06-06 13:30:00,109.62,109.87,109.58,109.79,14792.0,99.601,99.8281,99.5646,99.7554,14792.0
2017-06-06 14:00:00,109.78,109.87,109.73,109.73,6507.0,99.7463,99.8281,99.7009,99.7009,6507.0
2017-06-06 14:30:00,109.8,109.96,109.76,109.77,9707.0,99.7645,99.9099,99.7282,99.7373,9707.0
2017-06-06 15:00:00,109.82,109.82,109.56,109.72,15561.0,99.7827,99.7827,99.5465,99.6918,15561.0
2017-06-06 15:30:00,109.69,109.78,109.44,109.54,60915.0,99.6646,99.7463,99.4374,99.5283,60915.0
2017-06-07 09:30:00,109.7,110.13,109.37,110.12,43288.0,99.6737,100.0644,99.3738,100.0553,43288.0
2017-06-07 10:00:00,110.06,110.19,109.81,109.93,12797.0,100.0008,100.1189,99.7736,99.8826,12797.0
2017-06-07 10:30:00,109.82,110.03,109.63,109.8,26622.0,99.7827,99.9735,99.6101,99.7645,26622.0
2017-06-07 11:00:00,109.71,109.9,109.7,109.73,16257.0,99.6827,99.8554,99.6737,99.7009,16257.0
2017-06-07 11:30:00,109.71,110.19,109.6,109.67,28280.0,99.6827,100.1189,99.5828,99.6464,28280.0
2017-06-07 12:00:00,109.55,109.63,109.48,109.58,4921.0,99.5374,99.6101,99.4738,99.5646,4921.0
2017-06-07 12:30:00,109.51,109.62,109.44,109.56,16339.0,99.501,99.601,99.4374,99.5465,16339.0
2017-06-07 13:00:00,109.58,109.76,109.51,109.69,29791.0,99.5646,99.7282,99.501,99.6646,29791.0
2017-06-07 13:30:00,109.66,109.79,109.57,109.62,15690.0,99.6373,99.7554,99.5555,99.601,15690.0
2017-06-07 14:00:00,109.61,109.75,109.59,109.75,11565.0,99.5919,99.7191,99.5737,99.7191,11565.0
2017-06-07 14:30:00,109.74,109.83,109.63,109.83,11145.0,99.71,99.7918,99.6101,99.7918,11145.0
2017-06-07 15:00:00,109.76,109.83,109.66,109.76,16776.0,99.7282,99.7918,99.6373,99.7282,16776.0
2017-06-07 15:30:00,109.8,109.83,109.48,109.56,51261.0,99.7645,99.7918,99.4738,99.5465,51261.0
2017-06-08 09:30:00,109.43,110.22,109.15,109.56,13790.0,99.4283,100.1461,99.1739,99.5465,13790.0
2017-06-08 10:00:00,109.56,109.81,109.36,109.61,24134.0,99.5465,99.7736,99.3647,99.5919,24134.0
2017-06-08 10:30:00,109.55,109.94,109.49,109.94,8082.0,99.5374,99.8917,99.4829,99.8917,8082.0
2017-06-08 11:00:00,109.94,110.11,109.89,109.97,6618.0,99.8917,100.0462,99.8463,99.919,6618.0
2017-06-08 11:30:00,109.99,110.04,109.83,109.95,21567.0,99.9372,99.9826,99.7918,99.9008,21567.0
2017-06-08 12:00:00,110.03,110.31,110.03,110.25,9768.0,99.9735,100.2279,99.9735,100.1734,9768.0
2017-06-08 12:30:00,110.23,110.39,110.23,110.26,9398.0,100.1552,100.3006,100.1552,100.1825,9398.0
2017-06-08 13:00:00,110.25,110.3,109.96,110.04,19359.0,100.1734,100.2188,99.9099,99.9826,19359.0
2017-06-08 13:30:00,110.04,110.51,110.02,110.42,11492.0,99.9826,100.4096,99.9644,100.3279,11492.0
2017-06-08 14:00:00,110.35,110.35,109.95,110.09,11446.0,100.2642,100.2642,99.9008,100.028,11446.0
2017-06-08 14:30:00,110.09,110.2,109.89,110.1,13065.0,100.028,100.128,99.8463,100.0371,13065.0
2017-06-08 15:00:00,110.07,110.34,110.07,110.28,13127.0,100.0098,100.2552,100.0098,100.2006,13127.0
2017-06-08 15:30:00,110.28,110.44,110.15,110.3,34423.0,100.2006,100.346,100.0825,100.2188,34423.0
2017-06-09 09:30:00,110.34,110.99,110.34,110.89,14758.0,100.2552,100.8458,100.2552,100.7549,14758.0
2017-06-09 10:00:00,110.71,110.9,110.51,110.85,8239.0,100.5913,100.764,100.4096,100.7185,8239.0
2017-06-09 10:30:00,110.89,111.05,110.78,111.05,11105.0,100.7549,100.9003,100.6549,100.9003,11105.0
2017-06-09 11:00:00,111.05,111.39,111.05,111.39,7450.0,100.9003,101.2092,100.9003,101.2092,7450.0
2017-06-09 11:30:00,111.4,111.4,111.13,111.13,10512.0,101.2183,101.2183,100.973,100.973,10512.0
2017-06-09 12:00:00,111.1,111.19,110.94,111.03,10813.0,100.9457,101.0275,100.8003,100.8821,10813.0
2017-06-09 12:30:00,111.04,111.2,110.91,111.15,9558.0,100.8912,101.0366,100.7731,100.9911,9558.0
2017-06-09 13:00:00,111.05,111.22,110.9,111.07,8823.0,100.9003,101.0547,100.764,100.9184,8823.0
2017-06-09 13:30:00,111.09,111.16,110.75,110.75,11035.0,100.9366,101.0002,100.6277,100.6277,11035.0
2017-06-09 14:00:00,110.8,110.91,110.6,110.6,17415.0,100.6731,100.7731,100.4914,100.4914,17415.0
2017-06-09 14:30:00,110.59,110.65,110.18,110.41,28779.0,100.4823,100.5368,100.1098,100.3188,28779.0
2017-06-09 15:00:00,110.43,110.79,110.42,110.73,21370.0,100.3369,100.664,100.3279,100.6095,21370.0
2017-06-09 15:30:00,110.74,111.04,110.61,110.97,56253.0,100.6186,100.8912,100.5005,100.8276,56253.0
2017-06-12 09:30:00,111.15,111.9,110.61,110.85,16744.0,100.9911,101.6726,100.5005,100.7185,16744.0
2017-06-12 10:00:00,110.6,110.82,110.26,110.32,9848.0,100.4914,100.6913,100.1825,100.237,9848.0
2017-06-12 10:30:00,110.33,110.98,110.32,110.81,10121.0,100.2461,100.8367,100.237,100.6822,10121.0
2017-06-12 11:00:00,110.88,110.88,110.64,110.75,11436.0,100.7458,100.7458,100.5277,100.6277,11436.0
2017-06-12 11:30:00,110.68,110.77,110.45,110.77,37963.0,100.5641,100.6459,100.3551,100.6459,37963.0
2017-06-12 12:00:00,110.82,111.06,110.64,111.06,8977.0,100.6913,100.9094,100.5277,100.9094,8977.0
2017-06-12 12:30:00,111.02,111.12,110.79,110.8,13273.0,100.873,100.9639,100.664,100.6731,13273.0
2017-06-12 13:00:00,110.82,110.97,110.81,110.94,8010.0,100.6913,100.8276,100.6822,100.8003,8010.0
2017-06-12 13:30:00,110.96,110.97,110.76,110.84,10763.0,100.8185,100.8276,100.6368,100.7095,10763.0
2017-06-12 14:00:00,110.84,110.92,110.57,110.65,13642.0,100.7095,100.7822,100.4641,100.5368,13642.0
2017-06-12 14:30:00,110.67,110.82,110.53,110.82,10251.0,100.555,100.6913,100.4278,100.6913,10251.0
2017-06-12 15:00:00,110.74,110.95,110.7,110.7,18123.0,100.6186,100.8094,100.5823,100.5823,18123.0
2017-06-12 15:30:00,110.75,111.03,110.58,111.01,162066.0,100.6277,100.8821,100.4732,100.8639,162066.0
2017-06-13 09:30:00,110.99,111.45,110.57,111.45,9230.0,100.8458,101.2637,100.4641,101.2637,9230.0
2017-06-13 10:00:00,111.45,111.51,111.05,111.05,8311.0,101.2637,101.3182,100.9003,100.9003,8311.0
2017-06-13 10:30:00,111.16,111.2,110.78,110.99,8400.0,101.0002,101.0366,100.6549,100.8458,8400.0
2017-06-13 11:00:00,111.09,111.1,110.94,111.05,12172.0,100.9366,100.9457,100.8003,100.9003,12172.0
2017-06-13 11:30:00,111.01,111.28,110.94,111.05,65105.0,100.8639,101.1092,100.8003,100.9003,65105.0
2017-06-13 12:00:00,111.05,111.26,111.03,111.21,32375.0,100.9003,101.0911,100.8821,101.0456,32375.0
2017-06-13 12:30:00,111.19,111.36,111.19,111.36,7329.0,101.0275,101.1819,101.0275,101.1819,7329.0
2017-06-13 13:00:00,111.33,111.36,111.25,111.32,5692.0,101.1547,101.1819,101.082,101.1456,5692.0
2017-06-13 13:30:00,111.36,111.39,111.26,111.26,6624.0,101.1819,101.2092,101.0911,101.0911,6624.0
2017-06-13 14:00:00,111.32,111.42,111.32,111.39,4194.0,101.1456,101.2365,101.1456,101.2092,4194.0
2017-06-13 14:30:00,111.38,111.46,111.34,111.37,8389.0,101.2001,101.2728,101.1638,101.191,8389.0
2017-06-13 15:00:00,111.39,111.58,111.37,111.57,21413.0,101.2092,101.3818,101.191,101.3727,21413.0
2017-06-13 15:30:00,111.57,111.81,111.41,111.81,64368.0,101.3727,101.5908,101.2274,101.5908,64368.0
2017-06-14 09:30:00,111.82,112.25,111.46,111.81,64985.0,101.5999,101.9906,101.2728,101.5908,64985.0
2017-06-14 10:00:00,111.81,112.08,111.56,111.81,7431.0,101.5908,101.8361,101.3637,101.5908,7431.0
2017-06-14 10:30:00,111.81,111.81,111.43,111.43,16439.0,101.5908,101.5908,101.2455,101.2455,16439.0
2017-06-14 11:00:00,111.51,112.02,111.47,112.0,13735.0,101.3182,101.7816,101.2819,101.7634,13735.0
2017-06-14 11:30:00,111.94,112.01,111.81,111.93,7900.0,101.7089,101.7725,101.5908,101.6998,7900.0
2017-06-14 12:00:00,111.88,111.92,111.7,111.87,10500.0,101.6544,101.6908,101.4909,101.6453,10500.0
2017-06-14 12:30:00,111.89,112.01,111.87,112.01,8000.0,101.6635,101.7725,101.6453,101.7725,8000.0
2017-06-14 13:00:00,112.09,112.17,111.95,112.0,11352.0,101.8452,101.9179,101.718,101.7634,11352.0
2017-06-14 13:30:00,112.01,112.07,111.85,112.0,6504.0,101.7725,101.827,101.6272,101.7634,6504.0
2017-06-14 14:00:00,112.05,112.22,111.79,112.01,17392.0,101.8089,101.9633,101.5726,101.7725,17392.0
2017-06-14 14:30:00,112.07,112.15,111.67,111.84,16707.0,101.827,101.8997,101.4636,101.6181,16707.0
2017-06-14 15:00:00,111.81,111.93,111.57,111.77,11820.0,101.5908,101.6998,101.3727,101.5545,11820.0
2017-06-14 15:30:00,111.8,111.99,111.68,111.98,30855.0,101.5817,101.7544,101.4727,101.7453,30855.0
2017-06-15 09:30:00,111.32,112.0,110.85,112.0,9683.0,101.1456,101.7634,100.7185,101.7634,9683.0
2017-06-15 10:00:00,112.17,112.17,111.44,111.68,11087.0,101.9179,101.9179,101.2546,101.4727,11087.0
2017-06-15 10:30:00,111.65,112.02,111.54,111.91,22018.0,101.4454,101.7816,101.3455,101.6817,22018.0
2017-06-15 11:00:00,111.87,112.14,111.87,112.08,7748.0,101.6453,101.8906,101.6453,101.8361,7748.0
2017-06-15 11:30:00,112.08,112.17,111.97,111.97,9220.0,101.8361,101.9179,101.7362,101.7362,9220.0
2017-06-15 12:00:00,111.95,112.04,111.84,111.87,6839.0,101.718,101.7998,101.6181,101.6453,6839.0
2017-06-15 12:30:00,111.95,112.35,111.92,112.33,5804.0,101.718,102.0815,101.6908,102.0633,5804.0
2017-06-15 13:00:00,112.4,112.61,112.4,112.54,7586.0,102.1269,102.3177,102.1269,102.2541,7586.0
2017-06-15 13:30:00,112.61,112.79,112.57,112.65,17751.0,102.3177,102.4812,102.2813,102.354,17751.0
2017-06-15 14:00:00,112.56,112.59,112.32,112.4,5426.0,102.2723,102.2995,102.0542,102.1269,5426.0
2017-06-15 14:30:00,112.41,112.69,112.3,112.6,7493.0,102.136,102.3904,102.036,102.3086,7493.0
2017-06-15 15:00:00,112.61,112.78,112.57,112.71,8702.0,102.3177,102.4722,102.2813,102.4085,8702.0
2017-06-15 15:30:00,112.73,113.04,112.55,113.03,35950.0,102.4267,102.7084,102.2632,102.6993,35950.0
2017-06-16 09:30:00,112.73,113.41,112.58,113.41,80603.0,102.4267,103.0446,102.2904,103.0446,80603.0
2017-06-16 10:00:00,113.46,113.52,113.26,113.27,6281.0,103.09,103.1445,102.9083,102.9174,6281.0
2017-06-16 10:30:00,113.27,113.33,112.81,112.95,7870.0,102.9174,102.9719,102.4994,102.6266,7870.0
2017-06-16 11:00:00,112.9,112.92,112.57,112.61,10395.0,102.5812,102.5994,102.2813,102.3177,10395.0
2017-06-16 11:30:00,112.57,112.85,112.5,112.84,4800.0,102.2813,102.5358,102.2177,102.5267,4800.0
2017-06-16 12:00:00,112.9,113.22,112.84,113.04,9577.0,102.5812,102.8719,102.5267,102.7084,9577.0
2017-06-16 12:30:00,113.04,113.04,112.85,112.95,7547.0,102.7084,102.7084,102.5358,102.6266,7547.0
2017-06-16 13:00:00,112.9,113.08,112.88,113.03,12379.0,102.5812,102.7447,102.563,102.6993,12379.0
2017-06-16 13:30:00,113.02,113.16,112.94,113.09,7646.0,102.6902,102.8174,102.6175,102.7538,7646.0
2017-06-16 14:00:00,113.1,113.15,113.02,113.15,10546.0,102.7629,102.8083,102.6902,102.8083,10546.0
2017-06-16 14:30:00,113.14,113.21,113.01,113.14,9260.0,102.7992,102.8629,102.6811,102.7992,9260.0
2017-06-16 15:00:00,113.12,113.16,112.94,113.14,20084.0,102.7811,102.8174,102.6175,102.7992,20084.0
2017-06-16 15:30:00,113.15,113.27,113.08,113.21,82666.0,102.8083,102.9174,102.7447,102.8629,82666.0
2017-06-19 09:30:00,113.96,114.52,113.54,113.77,12682.0,103.5443,104.0531,103.1627,103.3717,12682.0
2017-06-19 10:00:00,113.81,114.22,113.77,113.9,9111.0,103.408,103.7805,103.3717,103.4898,9111.0
2017-06-19 10:30:00,113.98,114.04,113.61,113.61,6709.0,103.5625,103.617,103.2263,103.2263,6709.0
2017-06-19 11:00:00,113.52,113.65,113.21,113.21,5206.0,103.1445,103.2626,102.8629,102.8629,5206.0
2017-06-19 11:30:00,113.34,113.47,113.22,113.42,5810.0,102.981,103.0991,102.8719,103.0537,5810.0
2017-06-19 12:00:00,113.45,113.68,113.4,113.64,6079.0,103.0809,103.2899,103.0355,103.2535,6079.0
2017-06-19 12:30:00,113.55,113.83,113.54,113.83,5831.0,103.1718,103.4262,103.1627,103.4262,5831.0
2017-06-19 13:00:00,113.8,113.98,113.79,113.94,8273.0,103.3989,103.5625,103.3898,103.5261,8273.0
2017-06-19 13:30:00,113.97,114.11,113.91,114.08,8859.0,103.5534,103.6806,103.4989,103.6533,8859.0
2017-06-19 14:00:00,114.03,114.22,114.02,114.17,20301.0,103.6079,103.7805,103.5988,103.7351,20301.0
2017-06-19 14:30:00,114.21,114.43,114.14,114.41,9849.0,103.7715,103.9713,103.7079,103.9532,9849.0
2017-06-19 15:00:00,114.41,114.73,114.25,114.73,18558.0,103.9532,104.2439,103.8078,104.2439,18558.0
2017-06-19 15:30:00,114.73,114.93,114.68,114.81,53377.0,104.2439,104.4256,104.1985,104.3166,53377.0
2017-06-20 09:30:00,114.45,114.94,113.17,113.61,18176.0,103.9895,104.4347,102.8265,103.2263,18176.0
2017-06-20 10:00:00,113.37,113.73,113.14,113.43,8780.0,103.0082,103.3353,102.7992,103.0627,8780.0
2017-06-20 10:30:00,113.43,113.53,113.06,113.32,12153.0,103.0627,103.1536,102.7266,102.9628,12153.0
2017-06-20 11:00:00,113.38,113.47,112.86,113.1,6718.0,103.0173,103.0991,102.5448,102.7629,6718.0
2017-06-20 11:30:00,113.03,113.3,113.02,113.18,12282.0,102.6993,102.9446,102.6902,102.8356,12282.0
2017-06-20 12:00:00,113.22,113.26,112.98,113.03,5000.0,102.8719,102.9083,102.6539,102.6993,5000.0
2017-06-20 12:30:00,113.03,113.2,112.96,113.15,6896.0,102.6993,102.8538,102.6357,102.8083,6896.0
2017-06-20 13:00:00,113.14,113.28,113.07,113.16,6841.0,102.7992,102.9265,102.7356,102.8174,6841.0
2017-06-20 13:30:00,113.14,113.36,113.14,113.2,6351.0,102.7992,102.9991,102.7992,102.8538,6351.0
2017-06-20 14:00:00,113.19,113.19,113.01,113.01,3900.0,102.8447,102.8447,102.6811,102.6811,3900.0
2017-06-20 14:30:00,112.99,113.03,112.62,112.72,30674.0,102.663,102.6993,102.3268,102.4176,30674.0
2017-06-20 15:00:00,112.74,112.89,112.49,112.77,24168.0,102.4358,102.5721,102.2087,102.4631,24168.0
2017-06-20 15:30:00,112.75,112.79,112.58,112.64,60237.0,102.4449,102.4812,102.2904,102.3449,60237.0
2017-06-21 09:30:00,112.44,112.63,111.54,111.76,13352.0,102.1632,102.3359,101.3455,101.5454,13352.0
2017-06-21 10:00:00,111.78,111.96,111.6,111.76,8291.0,101.5635,101.7271,101.4,101.5454,8291.0
2017-06-21 10:30:00,111.84,112.04,111.66,111.73,12499.0,101.6181,101.7998,101.4545,101.5181,12499.0
2017-06-21 11:00:00,111.72,111.72,111.06,111.4,8702.0,101.509,101.509,100.9094,101.2183,8702.0
2017-06-21 11:30:00,111.37,111.66,111.3,111.66,6417.0,101.191,101.4545,101.1274,101.4545,6417.0
2017-06-21 12:00:00,111.61,111.61,111.4,111.46,5108.0,101.4091,101.4091,101.2183,101.2728,5108.0
2017-06-21 12:30:00,111.49,111.49,111.06,111.25,11879.0,101.3001,101.3001,100.9094,101.082,11879.0
2017-06-21 13:00:00,111.25,111.7,111.25,111.39,7337.0,101.082,101.4909,101.082,101.2092,7337.0
2017-06-21 13:30:00,111.38,111.54,111.17,111.18,5800.0,101.2001,101.3455,101.0093,101.0184,5800.0
2017-06-21 14:00:00,111.22,111.23,110.93,110.96,45527.0,101.0547,101.0638,100.7912,100.8185,45527.0
2017-06-21 14:30:00,111.0,111.25,110.95,111.05,12165.0,100.8548,101.082,100.8094,100.9003,12165.0
2017-06-21 15:00:00,111.06,111.14,110.99,111.01,22876.0,100.9094,100.982,100.8458,100.8639,22876.0
2017-06-21 15:30:00,111.0,111.15,110.91,111.1,47974.0,100.8548,100.9911,100.7731,100.9457,47974.0
2017-06-22 09:30:00,111.12,111.35,110.77,111.01,26710.0,100.9639,101.1729,100.6459,100.8639,26710.0
2017-06-22 10:00:00,110.97,111.11,110.97,111.07,17148.0,100.8276,100.9548,100.8276,100.9184,17148.0
2017-06-22 10:30:00,111.01,111.28,110.96,111.15,31180.0,100.8639,101.1092,100.8185,100.9911,31180.0
2017-06-22 11:00:00,111.07,111.31,110.96,111.1,8018.0,100.9184,101.1365,100.8185,100.9457,8018.0
2017-06-22 11:30:00,111.05,111.18,111.0,111.17,1923.0,100.9003,101.0184,100.8548,101.0093,1923.0
2017-06-22 12:00:00,111.29,111.3,111.17,111.26,3226.0,101.1183,101.1274,101.0093,101.0911,3226.0
2017-06-22 12:30:00,111.21,111.21,111.05,111.07,3580.0,101.0456,101.0456,100.9003,100.9184,3580.0
2017-06-22 13:00:00,111.02,111.14,111.01,111.12,3500.0,100.873,100.982,100.8639,100.9639,3500.0
2017-06-22 13:30:00,111.15,111.16,111.05,111.16,4054.0,100.9911,101.0002,100.9003,101.0002,4054.0
2017-06-22 14:00:00,111.12,111.52,111.09,111.5,15133.0,100.9639,101.3273,100.9366,101.3091,15133.0
2017-06-22 14:30:00,111.5,111.5,111.32,111.42,4616.0,101.3091,101.3091,101.1456,101.2365,4616.0
2017-06-22 15:00:00,111.5,111.63,111.39,111.56,7853.0,101.3091,101.4273,101.2092,101.3637,7853.0
2017-06-22 15:30:00,111.57,111.62,111.45,111.52,50114.0,101.3727,101.4182,101.2637,101.3273,50114.0
2017-06-23 09:30:00,111.5,112.29,111.21,111.84,21014.0,101.3091,102.0269,101.0456,101.6181,21014.0
2017-06-23 10:00:00,111.78,112.24,111.55,112.22,23132.0,101.5635,101.9815,101.3546,101.9633,23132.0
2017-06-23 10:30:00,112.2,112.47,112.16,112.16,14391.0,101.9452,102.1905,101.9088,101.9088,14391.0
2017-06-23 11:00:00,112.21,112.28,112.09,112.18,4293.0,101.9542,102.0179,101.8452,101.927,4293.0
2017-06-23 11:30:00,112.18,112.29,112.11,112.28,3300.0,101.927,102.0269,101.8634,102.0179,3300.0
2017-06-23 12:00:00,112.29,112.41,112.25,112.39,6000.0,102.0269,102.136,101.9906,102.1178,6000.0
2017-06-23 12:30:00,112.39,112.7,112.36,112.54,8194.0,102.1178,102.3995,102.0905,102.2541,8194.0
2017-06-23 13:00:00,112.48,112.61,112.38,112.48,6877.0,102.1996,102.3177,102.1087,102.1996,6877.0
2017-06-23 13:30:00,112.55,112.74,112.49,112.6,9351.0,102.2632,102.4358,102.2087,102.3086,9351.0
2017-06-23 14:00:00,112.55,112.74,112.55,112.7,8480.0,102.2632,102.4358,102.2632,102.3995,8480.0
2017-06-23 14:30:00,112.73,112.84,112.65,112.66,8111.0,102.4267,102.5267,102.354,102.3631,8111.0
2017-06-23 15:00:00,112.64,112.64,112.33,112.46,12734.0,102.3449,102.3449,102.0633,102.1814,12734.0
2017-06-23 15:30:00,112.46,112.83,112.38,112.7,70509.0,102.1814,102.5176,102.1087,102.3995,70509.0
2017-06-26 09:30:00,113.11,113.14,112.57,113.02,10882.0,102.772,102.7992,102.2813,102.6902,10882.0
2017-06-26 10:00:00,113.03,113.17,112.74,112.99,6362.0,102.6993,102.8265,102.4358,102.663,6362.0
2017-06-26 10:30:00,112.74,112.85,112.25,112.35,11510.0,102.4358,102.5358,101.9906,102.0815,11510.0
2017-06-26 11:00:00,112.21,112.8,112.14,112.66,9821.0,101.9542,102.4903,101.8906,102.3631,9821.0
2017-06-26 11:30:00,112.73,113.07,112.73,112.85,6759.0,102.4267,102.7356,102.4267,102.5358,6759.0
2017-06-26 12:00:00,112.75,112.9,112.66,112.76,4625.0,102.4449,102.5812,102.3631,102.454,4625.0
2017-06-26 12:30:00,112.68,112.79,112.68,112.76,2500.0,102.3813,102.4812,102.3813,102.454,2500.0
2017-06-26 13:00:00,112.76,112.85,112.71,112.85,3861.0,102.454,102.5358,102.4085,102.5358,3861.0
2017-06-26 13:30:00,112.82,112.93,112.76,112.93,4189.0,102.5085,102.6084,102.454,102.6084,4189.0
2017-06-26 14:00:00,112.93,113.01,112.85,113.01,4201.0,102.6084,102.6811,102.5358,102.6811,4201.0
2017-06-26 14:30:00,113.01,113.01,112.82,112.82,7051.0,102.6811,102.6811,102.5085,102.5085,7051.0
2017-06-26 15:00:00,112.82,112.92,112.73,112.89,10412.0,102.5085,102.5994,102.4267,102.5721,10412.0
2017-06-26 15:30:00,112.9,112.99,112.56,112.59,24542.0,102.5812,102.663,102.2723,102.2995,24542.0
2017-06-27 09:30:00,112.58,112.81,111.78,111.98,10688.0,102.2904,102.4994,101.5635,101.7453,10688.0
2017-06-27 10:00:00,112.05,112.32,111.83,112.32,2450.0,101.8089,102.0542,101.609,102.0542,2450.0
2017-06-27 10:30:00,112.3,112.3,112.05,112.11,40069.0,102.036,102.036,101.8089,101.8634,40069.0
2017-06-27 11:00:00,112.11,112.13,111.87,111.88,12211.0,101.8634,101.8816,101.6453,101.6544,12211.0
2017-06-27 11:30:00,112.02,112.16,111.85,112.16,2529.0,101.7816,101.9088,101.6272,101.9088,2529.0
2017-06-27 12:00:00,112.05,112.14,111.98,111.98,4302.0,101.8089,101.8906,101.7453,101.7453,4302.0
2017-06-27 12:30:00,112.02,112.02,111.89,112.0,3679.0,101.7816,101.7816,101.6635,101.7634,3679.0
2017-06-27 13:00:00,111.98,111.99,111.75,111.86,3845.0,101.7453,101.7544,101.5363,101.6362,3845.0
2017-06-27 13:30:00,111.84,111.95,111.63,111.95,12838.0,101.6181,101.718,101.4273,101.718,12838.0
2017-06-27 14:00:00,111.81,112.05,111.78,112.05,8276.0,101.5908,101.8089,101.5635,101.8089,8276.0
2017-06-27 14:30:00,111.98,112.07,111.85,111.89,13240.0,101.7453,101.827,101.6272,101.6635,13240.0
2017-06-27 15:00:00,111.83,111.99,111.83,111.83,6500.0,101.609,101.7544,101.609,101.609,6500.0
2017-06-27 15:30:00,111.84,111.89,111.48,111.57,28767.0,101.6181,101.6635,101.291,101.3727,28767.0
2017-06-28 09:30:00,112.15,112.26,111.93,111.99,14216.0,101.8997,101.9997,101.6998,101.7544,14216.0
2017-06-28 10:00:00,112.0,112.22,111.97,112.01,26967.0,101.7634,101.9633,101.7362,101.7725,26967.0
2017-06-28 10:30:00,112.02,112.29,111.91,112.13,38176.0,101.7816,102.0269,101.6817,101.8816,38176.0
2017-06-28 11:00:00,112.17,112.28,111.82,111.97,27081.0,101.9179,102.0179,101.5999,101.7362,27081.0
2017-06-28 11:30:00,112.14,112.23,111.97,112.19,15843.0,101.8906,101.9724,101.7362,101.9361,15843.0
2017-06-28 12:00:00,112.17,112.24,112.04,112.21,16610.0,101.9179,101.9815,101.7998,101.9542,16610.0
2017-06-28 12:30:00,112.21,112.42,112.19,112.37,5654.0,101.9542,102.1451,101.9361,102.0996,5654.0
2017-06-28 13:00:00,112.37,112.45,112.28,112.43,5410.0,102.0996,102.1723,102.0179,102.1541,5410.0
2017-06-28 13:30:00,112.44,112.64,112.35,112.51,7724.0,102.1632,102.3449,102.0815,102.2268,7724.0
2017-06-28 14:00:00,112.47,112.59,112.45,112.56,11263.0,102.1905,102.2995,102.1723,102.2723,11263.0
2017-06-28 14:30:00,112.6,112.68,112.52,112.59,6735.0,102.3086,102.3813,102.2359,102.2995,6735.0
2017-06-28 15:00:00,112.65,112.78,112.55,112.65,14016.0,102.354,102.4722,102.2632,102.354,14016.0
2017-06-28 15:30:00,112.63,112.7,112.5,112.56,43916.0,102.3359,102.3995,102.2177,102.2723,43916.0
2017-06-29 09:30:00,112.77,112.77,112.55,112.68,10092.0,102.4631,102.4631,102.2632,102.3813,10092.0
2017-06-29 10:00:00,112.58,112.58,111.67,112.06,9922.0,102.2904,102.2904,101.4636,101.818,9922.0
2017-06-29 10:30:00,112.42,112.75,112.12,112.55,10128.0,102.1451,102.4449,101.8725,102.2632,10128.0
2017-06-29 11:00:00,112.53,112.53,111.9,111.9,8375.0,102.245,102.245,101.6726,101.6726,8375.0
2017-06-29 11:30:00,111.86,112.03,111.55,111.93,9870.0,101.6362,101.7907,101.3546,101.6998,9870.0
2017-06-29 12:00:00,111.82,111.89,111.58,111.58,7270.0,101.5999,101.6635,101.3818,101.3818,7270.0
2017-06-29 12:30:00,111.61,111.65,111.39,111.39,7749.0,101.4091,101.4454,101.2092,101.2092,7749.0
2017-06-29 13:00:00,111.4,111.46,110.97,110.97,12305.0,101.2183,101.2728,100.8276,100.8276,12305.0
2017-06-29 13:30:00,110.98,111.32,110.98,111.3,7800.0,100.8367,101.1456,100.8367,101.1274,7800.0
2017-06-29 14:00:00,111.24,111.46,111.14,111.46,15963.0,101.0729,101.2728,100.982,101.2728,15963.0
2017-06-29 14:30:00,111.44,111.56,111.32,111.36,9403.0,101.2546,101.3637,101.1456,101.1819,9403.0
2017-06-29 15:00:00,111.38,111.68,111.33,111.46,15645.0,101.2001,101.4727,101.1547,101.2728,15645.0
2017-06-29 15:30:00,111.45,111.81,111.33,111.65,66618.0,101.2637,101.5908,101.1547,101.4454,66618.0
2017-06-30 09:30:00,112.02,113.3,111.86,112.5,8406.0,101.7816,102.9446,101.6362,102.2177,8406.0
2017-06-30 10:00:00,112.46,112.53,112.26,112.35,7664.0,102.1814,102.245,101.9997,102.0815,7664.0
2017-06-30 10:30:00,112.35,112.56,112.25,112.53,6336.0,102.0815,102.2723,101.9906,102.245,6336.0
2017-06-30 11:00:00,112.51,112.66,112.45,112.47,7379.0,102.2268,102.3631,102.1723,102.1905,7379.0
2017-06-30 11:30:00,112.42,112.68,112.42,112.58,6375.0,102.1451,102.3813,102.1451,102.2904,6375.0
2017-06-30 12:00:00,112.66,112.85,112.55,112.81,7615.0,102.3631,102.5358,102.2632,102.4994,7615.0
2017-06-30 12:30:00,112.88,112.99,112.73,112.75,6501.0,102.563,102.663,102.4267,102.4449,6501.0
2017-06-30 13:00:00,112.79,113.0,112.65,113.0,14745.0,102.4812,102.672,102.354,102.672,14745.0
2017-06-30 13:30:00,112.96,113.19,112.93,112.93,7442.0,102.6357,102.8447,102.6084,102.6084,7442.0
2017-06-30 14:00:00,112.97,113.23,112.91,113.17,9897.0,102.6448,102.881,102.5903,102.8265,9897.0
2017-06-30 14:30:00,113.24,113.45,113.2,113.37,23002.0,102.8901,103.0809,102.8538,103.0082,23002.0
2017-06-30 15:00:00,113.32,113.32,113.08,113.22,8348.0,102.9628,102.9628,102.7447,102.8719,8348.0
2017-06-30 15:30:00,113.25,113.4,112.94,113.0,53996.0,102.8992,103.0355,102.6175,102.672,53996.0
2017-07-03 09:30:00,113.49,113.72,112.86,113.23,19588.0,103.1173,103.3262,102.5448,102.881,19588.0
2017-07-03 10:00:00,113.48,114.04,113.26,113.63,9739.0,103.1082,103.617,102.9083,103.2445,9739.0
2017-07-03 10:30:00,113.69,113.69,113.41,113.53,4352.0,103.299,103.299,103.0446,103.1536,4352.0
2017-07-03 11:00:00,113.53,114.36,113.49,114.33,22400.0,103.1536,103.9077,103.1173,103.8805,22400.0
2017-07-03 11:30:00,114.33,114.67,114.3,114.41,13455.0,103.8805,104.1894,103.8532,103.9532,13455.0
2017-07-03 12:00:00,114.24,114.32,113.69,113.79,14474.0,103.7987,103.8714,103.299,103.3898,14474.0
2017-07-03 12:30:00,113.72,114.06,113.48,113.53,28939.0,103.3262,103.6352,103.1082,103.1536,28939.0
2017-07-05 09:30:00,113.82,114.21,113.32,113.85,14068.0,103.4171,103.7715,102.9628,103.4444,14068.0
2017-07-05 10:00:00,113.84,113.86,113.35,113.63,10355.0,103.4353,103.4534,102.9901,103.2445,10355.0
2017-07-05 10:30:00,113.61,113.71,113.06,113.06,11536.0,103.2263,103.3172,102.7266,102.7266,11536.0
2017-07-05 11:00:00,113.11,113.33,113.05,113.21,15327.0,102.772,102.9719,102.7175,102.8629,15327.0
2017-07-05 11:30:00,113.25,113.33,113.08,113.17,11765.0,102.8992,102.9719,102.7447,102.8265,11765.0
2017-07-05 12:00:00,113.21,113.48,113.02,113.48,20129.0,102.8629,103.1082,102.6902,103.1082,20129.0
2017-07-05 12:30:00,113.65,113.65,113.4,113.43,8238.0,103.2626,103.2626,103.0355,103.0627,8238.0
2017-07-05 13:00:00,113.39,113.51,113.27,113.35,6793.0,103.0264,103.1354,102.9174,102.9901,6793.0
2017-07-05 13:30:00,113.44,113.53,113.3,113.36,9083.0,103.0718,103.1536,102.9446,102.9991,9083.0
2017-07-05 14:00:00,113.38,113.39,113.12,113.12,15758.0,103.0173,103.0264,102.7811,102.7811,15758.0
2017-07-05 14:30:00,113.18,113.3,113.1,113.17,16753.0,102.8356,102.9446,102.7629,102.8265,16753.0
2017-07-05 15:00:00,113.17,113.42,113.13,113.34,15718.0,102.8265,103.0537,102.7902,102.981,15718.0
2017-07-05 15:30:00,113.34,113.64,113.31,113.52,66843.0,102.981,103.2535,102.9537,103.1445,66843.0
2017-07-06 09:30:00,113.22,114.05,113.22,113.8,20086.0,102.8719,103.6261,102.8719,103.3989,20086.0
2017-07-06 10:00:00,113.81,113.96,113.58,113.88,8901.0,103.408,103.5443,103.199,103.4716,8901.0
2017-07-06 10:30:00,113.81,114.09,113.63,113.8,7654.0,103.408,103.6624,103.2445,103.3989,7654.0
2017-07-06 11:00:00,113.86,114.23,113.8,113.93,6653.0,103.4534,103.7896,103.3989,103.517,6653.0
2017-07-06 11:30:00,113.9,114.05,113.79,113.91,6030.0,103.4898,103.6261,103.3898,103.4989,6030.0
2017-07-06 12:00:00,113.91,113.99,113.82,113.82,11571.0,103.4989,103.5716,103.4171,103.4171,11571.0
2017-07-06 12:30:00,113.84,113.91,113.59,113.62,7815.0,103.4353,103.4989,103.2081,103.2354,7815.0
2017-07-06 13:00:00,113.64,113.9,113.63,113.83,10556.0,103.2535,103.4898,103.2445,103.4262,10556.0
2017-07-06 13:30:00,113.87,113.87,113.48,113.64,11753.0,103.4625,103.4625,103.1082,103.2535,11753.0
2017-07-06 14:00:00,113.58,113.58,113.16,113.32,18909.0,103.199,103.199,102.8174,102.9628,18909.0
2017-07-06 14:30:00,113.29,113.32,113.0,113.18,20324.0,102.9355,102.9628,102.672,102.8356,20324.0
2017-07-06 15:00:00,113.17,113.23,112.72,112.75,25187.0,102.8265,102.881,102.4176,102.4449,25187.0
2017-07-06 15:30:00,112.74,112.74,112.5,112.68,77898.0,102.4358,102.4358,102.2177,102.3813,77898.0
2017-07-07 09:30:00,112.78,113.31,112.46,113.06,19839.0,102.4722,102.9537,102.1814,102.7266,19839.0
2017-07-07 10:00:00,113.2,113.56,113.11,113.18,3800.0,102.8538,103.1809,102.772,102.8356,3800.0
2017-07-07 10:30:00,113.11,113.5,113.01,113.27,3390.0,102.772,103.1263,102.6811,102.9174,3390.0
2017-07-07 11:00:00,113.33,113.33,113.12,113.26,2400.0,102.9719,102.9719,102.7811,102.9083,2400.0
2017-07-07 11:30:00,113.42,113.84,113.42,113.84,3647.0,103.0537,103.4353,103.0537,103.4353,3647.0
2017-07-07 12:00:00,113.85,114.03,113.85,113.98,3297.0,103.4444,103.6079,103.4444,103.5625,3297.0
2017-07-07 12:30:00,114.0,114.15,113.96,114.15,5382.0,103.5806,103.7169,103.5443,103.7169,5382.0
2017-07-07 13:00:00,114.19,114.41,114.19,114.41,4816.0,103.7533,103.9532,103.7533,103.9532,4816.0
2017-07-07 13:30:00,114.42,114.47,114.33,114.41,6708.0,103.9623,104.0077,103.8805,103.9532,6708.0
2017-07-07 14:00:00,114.38,114.4,114.09,114.09,5750.0,103.9259,103.9441,103.6624,103.6624,5750.0
2017-07-07 14:30:00,114.07,114.11,113.75,113.75,7597.0,103.6442,103.6806,103.3535,103.3535,7597.0
2017-07-07 15:00:00,113.83,113.97,113.8,113.9,7000.0,103.4262,103.5534,103.3989,103.4898,7000.0
2017-07-07 15:30:00,113.93,114.26,113.88,114.13,31586.0,103.517,103.8169,103.4716,103.6988,31586.0
2017-07-10 09:30:00,113.97,114.35,113.8,114.11,5686.0,103.5534,103.8987,103.3989,103.6806,5686.0
2017-07-10 10:00:00,114.08,114.19,113.91,113.99,3457.0,103.6533,103.7533,103.4989,103.5716,3457.0
2017-07-10 10:30:00,113.94,114.14,113.88,113.98,4217.0,103.5261,103.7079,103.4716,103.5625,4217.0
2017-07-10 11:00:00,113.95,114.19,113.92,114.19,3160.0,103.5352,103.7533,103.508,103.7533,3160.0
2017-07-10 11:30:00,114.22,114.42,114.22,114.36,4923.0,103.7805,103.9623,103.7805,103.9077,4923.0
2017-07-10 12:00:00,114.33,114.55,114.27,114.35,4358.0,103.8805,104.0804,103.826,103.8987,4358.0
2017-07-10 12:30:00,114.41,114.47,114.29,114.32,4300.0,103.9532,104.0077,103.8441,103.8714,4300.0
2017-07-10 13:00:00,114.37,114.43,114.15,114.21,4700.0,103.9168,103.9713,103.7169,103.7715,4700.0
2017-07-10 13:30:00,114.21,114.24,114.15,114.15,17995.0,103.7715,103.7987,103.7169,103.7169,17995.0
2017-07-10 14:00:00,114.21,114.32,114.1,114.2,22180.0,103.7715,103.8714,103.6715,103.7624,22180.0
2017-07-10 14:30:00,114.2,114.24,113.98,114.0,9091.0,103.7624,103.7987,103.5625,103.5806,9091.0
2017-07-10 15:00:00,114.03,114.14,113.68,113.78,10206.0,103.6079,103.7079,103.2899,103.3808,10206.0
2017-07-10 15:30:00,113.8,114.08,113.74,113.99,43918.0,103.3989,103.6533,103.3444,103.5716,43918.0
2017-07-11 09:30:00,113.79,113.83,113.3,113.76,5644.0,103.3898,103.4262,102.9446,103.3626,5644.0
2017-07-11 10:00:00,113.68,113.91,113.6,113.62,11522.0,103.2899,103.4989,103.2172,103.2354,11522.0
2017-07-11 10:30:00,113.61,113.97,113.52,113.97,9519.0,103.2263,103.5534,103.1445,103.5534,9519.0
2017-07-11 11:00:00,113.97,113.98,113.07,113.25,6619.0,103.5534,103.5625,102.7356,102.8992,6619.0
2017-07-11 11:30:00,113.25,113.8,113.25,113.65,3605.0,102.8992,103.3989,102.8992,103.2626,3605.0
2017-07-11 12:00:00,113.6,113.7,113.54,113.7,6309.0,103.2172,103.3081,103.1627,103.3081,6309.0
2017-07-11 12:30:00,113.7,113.72,113.57,113.64,1801.0,103.3081,103.3262,103.1899,103.2535,1801.0
2017-07-11 13:00:00,113.61,113.79,113.54,113.61,5212.0,103.2263,103.3898,103.1627,103.2263,5212.0
2017-07-11 13:30:00,113.55,113.76,113.53,113.63,4273.0,103.1718,103.3626,103.1536,103.2445,4273.0
2017-07-11 14:00:00,113.62,113.76,113.6,113.72,7283.0,103.2354,103.3626,103.2172,103.3262,7283.0
2017-07-11 14:30:00,113.72,113.8,113.6,113.71,9128.0,103.3262,103.3989,103.2172,103.3172,9128.0
2017-07-11 15:00:00,113.76,113.82,113.62,113.78,14753.0,103.3626,103.4171,103.2354,103.3808,14753.0
2017-07-11 15:30:00,113.82,113.97,113.64,113.75,42868.0,103.4171,103.5534,103.2535,103.3535,42868.0
2017-07-12 09:30:00,114.34,115.19,114.15,115.0,12359.0,104.226,105.0008,104.0528,104.8276,12359.0
2017-07-12 10:00:00,114.83,114.93,114.55,114.74,10019.0,104.6726,104.7638,104.4174,104.5906,10019.0
2017-07-12 10:30:00,114.77,114.89,114.51,114.59,15108.0,104.618,104.7273,104.381,104.4539,15108.0
2017-07-12 11:00:00,114.53,114.59,114.35,114.41,10590.0,104.3992,104.4539,104.2351,104.2898,10590.0
2017-07-12 11:30:00,114.44,114.44,113.88,114.38,18643.0,104.3171,104.3171,103.8067,104.2625,18643.0
2017-07-12 12:00:00,114.34,114.35,114.06,114.22,6000.0,104.226,104.2351,103.9708,104.1166,6000.0
2017-07-12 12:30:00,114.29,114.4,114.05,114.25,13288.0,104.1804,104.2807,103.9616,104.144,13288.0
2017-07-12 13:00:00,114.18,114.24,113.99,114.16,10379.0,104.0801,104.1348,103.9069,104.0619,10379.0
2017-07-12 13:30:00,114.18,114.37,114.0,114.17,46561.0,104.0801,104.2533,103.9161,104.071,46561.0
2017-07-12 14:00:00,114.28,114.49,114.18,114.41,12168.0,104.1713,104.3627,104.0801,104.2898,12168.0
2017-07-12 14:30:00,114.4,114.48,114.25,114.33,11098.0,104.2807,104.3536,104.144,104.2169,11098.0
2017-07-12 15:00:00,114.29,114.44,114.25,114.4,12956.0,104.1804,104.3171,104.144,104.2807,12956.0
2017-07-12 15:30:00,114.41,114.41,114.15,114.25,160661.0,104.2898,104.2898,104.0528,104.144,160661.0
2017-07-13 09:30:00,114.36,114.4,113.95,114.3,6022.0,104.2442,104.2807,103.8705,104.1895,6022.0
2017-07-13 10:00:00,114.4,114.48,113.95,113.95,9598.0,104.2807,104.3536,103.8705,103.8705,9598.0
2017-07-13 10:30:00,113.87,113.87,113.51,113.64,3500.0,103.7976,103.7976,103.4694,103.5879,3500.0
2017-07-13 11:00:00,113.61,113.88,113.59,113.88,3898.0,103.5606,103.8067,103.5423,103.8067,3898.0
2017-07-13 11:30:00,113.84,114.08,113.46,113.46,23019.0,103.7702,103.989,103.4238,103.4238,23019.0
2017-07-13 12:00:00,113.56,113.75,113.36,113.75,7946.0,103.515,103.6882,103.3327,103.6882,7946.0
2017-07-13 12:30:00,113.71,113.71,113.33,113.39,9404.0,103.6517,103.6517,103.3053,103.36,9404.0
2017-07-13 13:00:00,113.52,113.52,113.1,113.11,10550.0,103.4785,103.4785,103.0957,103.1048,10550.0
2017-07-13 13:30:00,113.14,113.38,112.98,113.32,22648.0,103.1321,103.3509,102.9863,103.2962,22648.0
2017-07-13 14:00:00,113.27,113.27,112.92,112.92,16916.0,103.2506,103.2506,102.9316,102.9316,16916.0
2017-07-13 14:30:00,112.92,113.37,112.9,113.27,9591.0,102.9316,103.3418,102.9134,103.2506,9591.0
2017-07-13 15:00:00,113.27,113.4,113.16,113.25,6479.0,103.2506,103.3691,103.1504,103.2324,6479.0
2017-07-13 15:30:00,113.25,113.31,113.19,113.2,37532.0,103.2324,103.2871,103.1777,103.1868,37532.0
2017-07-14 09:30:00,113.2,113.83,113.12,113.64,5063.0,103.1868,103.7611,103.1139,103.5879,5063.0
2017-07-14 10:00:00,113.54,113.66,113.38,113.45,4942.0,103.4968,103.6061,103.3509,103.4147,4942.0
2017-07-14 10:30:00,113.52,113.75,113.44,113.64,13248.0,103.4785,103.6882,103.4056,103.5879,13248.0
2017-07-14 11:00:00,113.58,113.58,113.4,113.51,8200.0,103.5332,103.5332,103.3691,103.4694,8200.0
2017-07-14 11:30:00,113.55,113.7,113.55,113.62,4660.0,103.5059,103.6426,103.5059,103.5697,4660.0
2017-07-14 12:00:00,113.69,113.75,113.58,113.69,28399.0,103.6335,103.6882,103.5332,103.6335,28399.0
2017-07-14 12:30:00,113.75,114.0,113.73,113.92,15597.0,103.6882,103.9161,103.6699,103.8431,15597.0
2017-07-14 13:00:00,113.95,114.33,113.92,114.25,72752.0,103.8705,104.2169,103.8431,104.144,72752.0
2017-07-14 13:30:00,114.34,114.34,114.08,114.23,32114.0,104.226,104.226,103.989,104.1257,32114.0
2017-07-14 14:00:00,114.27,114.39,114.2,114.33,22009.0,104.1622,104.2716,104.0984,104.2169,22009.0
2017-07-14 14:30:00,114.31,114.31,114.13,114.18,6078.0,104.1986,104.1986,104.0346,104.0801,6078.0
2017-07-14 15:00:00,114.17,114.24,114.06,114.18,7561.0,104.071,104.1348,103.9708,104.0801,7561.0
2017-07-14 15:30:00,114.19,114.32,113.81,113.89,47940.0,104.0893,104.2078,103.7429,103.8158,47940.0
2017-07-17 09:30:00,113.85,114.1,113.32,113.94,9069.0,103.7793,104.0072,103.2962,103.8614,9069.0
2017-07-17 10:00:00,113.95,114.37,113.91,114.28,7086.0,103.8705,104.2533,103.834,104.1713,7086.0
2017-07-17 10:30:00,114.29,114.67,114.25,114.58,7123.0,104.1804,104.5268,104.144,104.4448,7123.0
2017-07-17 11:00:00,114.64,114.79,114.39,114.51,15089.0,104.4995,104.6362,104.2716,104.381,15089.0
2017-07-17 11:30:00,114.47,114.47,114.34,114.46,2102.0,104.3445,104.3445,104.226,104.3354,2102.0
2017-07-17 12:00:00,114.46,114.46,114.31,114.37,1800.0,104.3354,104.3354,104.1986,104.2533,1800.0
2017-07-17 12:30:00,114.41,114.62,114.39,114.62,4582.0,104.2898,104.4812,104.2716,104.4812,4582.0
2017-07-17 13:00:00,114.64,114.67,114.56,114.67,1900.0,104.4995,104.5268,104.4265,104.5268,1900.0
2017-07-17 13:30:00,114.63,114.72,114.55,114.61,3883.0,104.4903,104.5724,104.4174,104.4721,3883.0
2017-07-17 14:00:00,114.66,114.66,114.49,114.6,4000.0,104.5177,104.5177,104.3627,104.463,4000.0
2017-07-17 14:30:00,114.63,114.63,114.43,114.5,7003.0,104.4903,104.4903,104.308,104.3718,7003.0
2017-07-17 15:00:00,114.46,114.48,114.18,114.18,8453.0,104.3354,104.3536,104.0801,104.0801,8453.0
2017-07-17 15:30:00,114.2,114.41,114.15,114.2,43146.0,104.0984,104.2898,104.0528,104.0984,43146.0
2017-07-18 09:30:00,113.85,114.23,113.84,114.18,8926.0,103.7793,104.1257,103.7702,104.0801,8926.0
2017-07-18 10:00:00,114.19,114.19,113.88,113.99,8049.0,104.0893,104.0893,103.8067,103.9069,8049.0
2017-07-18 10:30:00,113.89,114.04,113.25,113.77,12557.0,103.8158,103.9525,103.2324,103.7064,12557.0
2017-07-18 11:00:00,113.85,113.85,113.6,113.7,6011.0,103.7793,103.7793,103.5514,103.6426,6011.0
2017-07-18 11:30:00,113.8,113.88,113.71,113.76,2950.0,103.7338,103.8067,103.6517,103.6973,2950.0
2017-07-18 12:00:00,113.86,113.93,113.83,113.9,2500.0,103.7884,103.8523,103.7611,103.8249,2500.0
2017-07-18 12:30:00,113.88,113.97,113.7,113.7,3781.0,103.8067,103.8887,103.6426,103.6426,3781.0
2017-07-18 13:00:00,113.67,113.75,113.59,113.59,2000.0,103.6153,103.6882,103.5423,103.5423,2000.0
2017-07-18 13:30:00,113.68,113.79,113.68,113.72,3312.0,103.6244,103.7246,103.6244,103.6608,3312.0
2017-07-18 14:00:00,113.76,113.86,113.71,113.75,2672.0,103.6973,103.7884,103.6517,103.6882,2672.0
2017-07-18 14:30:00,113.77,113.78,113.64,113.68,7320.0,103.7064,103.7155,103.5879,103.6244,7320.0
2017-07-18 15:00:00,113.65,113.67,113.59,113.66,9085.0,103.597,103.6153,103.5423,103.6061,9085.0
2017-07-18 15:30:00,113.63,113.63,113.33,113.37,46069.0,103.5788,103.5788,103.3053,103.3418,46069.0
2017-07-19 09:30:00,113.46,113.52,113.46,113.49,2230.0,103.4238,103.4785,103.4238,103.4512,2230.0
2017-07-19 10:00:00,113.65,113.65,113.36,113.41,6327.0,103.597,103.597,103.3327,103.3783,6327.0
2017-07-19 10:30:00,113.42,113.5,113.25,113.35,7270.0,103.3874,103.4603,103.2324,103.3236,7270.0
2017-07-19 11:00:00,113.47,113.62,113.36,113.36,5120.0,103.4329,103.5697,103.3327,103.3327,5120.0
2017-07-19 11:30:00,113.44,113.59,113.44,113.47,3844.0,103.4056,103.5423,103.4056,103.4329,3844.0
2017-07-19 12:00:00,113.56,113.79,113.5,113.75,3220.0,103.515,103.7246,103.4603,103.6882,3220.0
2017-07-19 12:30:00,113.76,113.77,113.64,113.68,4058.0,103.6973,103.7064,103.5879,103.6244,4058.0
2017-07-19 13:00:00,113.72,114.05,113.59,114.01,10902.0,103.6608,103.9616,103.5423,103.9252,10902.0
2017-07-19 13:30:00,114.07,114.11,113.97,114.09,13085.0,103.9799,104.0163,103.8887,103.9981,13085.0
2017-07-19 14:00:00,114.05,114.1,113.95,114.03,14294.0,103.9616,104.0072,103.8705,103.9434,14294.0
2017-07-19 14:30:00,114.09,114.16,114.04,114.05,10903.0,103.9981,104.0619,103.9525,103.9616,10903.0
2017-07-19 15:00:00,114.01,114.21,114.0,114.11,11848.0,103.9252,104.1075,103.9161,104.0163,11848.0
2017-07-19 15:30:00,114.15,114.42,114.15,114.41,36364.0,104.0528,104.2989,104.0528,104.2898,36364.0
2017-07-20 09:30:00,113.98,114.98,113.28,114.25,26721.0,103.8978,104.8094,103.2598,104.144,26721.0
2017-07-20 10:00:00,114.3,114.31,114.0,114.05,17683.0,104.1895,104.1986,103.9161,103.9616,17683.0
2017-07-20 10:30:00,114.05,114.19,113.62,113.87,23300.0,103.9616,104.0893,103.5697,103.7976,23300.0
2017-07-20 11:00:00,113.88,114.08,113.82,113.91,7469.0,103.8067,103.989,103.752,103.834,7469.0
2017-07-20 11:30:00,113.86,113.98,113.63,113.98,5410.0,103.7884,103.8978,103.5788,103.8978,5410.0
2017-07-20 12:00:00,113.9,114.13,113.85,114.0,4310.0,103.8249,104.0346,103.7793,103.9161,4310.0
2017-07-20 12:30:00,114.03,114.2,114.0,114.2,3796.0,103.9434,104.0984,103.9161,104.0984,3796.0
2017-07-20 13:00:00,114.23,114.35,114.11,114.29,4390.0,104.1257,104.2351,104.0163,104.1804,4390.0
2017-07-20 13:30:00,114.25,114.34,114.03,114.23,3945.0,104.144,104.226,103.9434,104.1257,3945.0
2017-07-20 14:00:00,114.15,114.22,114.0,114.18,9299.0,104.0528,104.1166,103.9161,104.0801,9299.0
2017-07-20 14:30:00,114.12,114.31,114.08,114.25,9803.0,104.0254,104.1986,103.989,104.144,9803.0
2017-07-20 15:00:00,114.25,114.33,114.21,114.32,14368.0,104.144,104.2169,104.1075,104.2078,14368.0
2017-07-20 15:30:00,114.33,114.33,114.14,114.28,35273.0,104.2169,104.2169,104.0437,104.1713,35273.0
2017-07-21 09:30:00,113.85,114.61,113.64,114.01,6489.0,103.7793,104.4721,103.5879,103.9252,6489.0
2017-07-21 10:00:00,113.97,113.97,113.72,113.76,7335.0,103.8887,103.8887,103.6608,103.6973,7335.0
2017-07-21 10:30:00,113.95,114.04,113.76,113.9,8518.0,103.8705,103.9525,103.6973,103.8249,8518.0
2017-07-21 11:00:00,113.89,114.33,113.89,114.18,7033.0,103.8158,104.2169,103.8158,104.0801,7033.0
2017-07-21 11:30:00,114.2,114.33,114.15,114.15,3387.0,104.0984,104.2169,104.0528,104.0528,3387.0
2017-07-21 12:00:00,114.13,114.14,113.98,114.13,16190.0,104.0346,104.0437,103.8978,104.0346,16190.0
2017-07-21 12:30:00,114.12,114.12,114.0,114.06,7756.0,104.0254,104.0254,103.9161,103.9708,7756.0
2017-07-21 13:00:00,114.05,114.11,114.03,114.08,1794.0,103.9616,104.0163,103.9434,103.989,1794.0
2017-07-21 13:30:00,114.07,114.11,113.97,114.11,13198.0,103.9799,104.0163,103.8887,104.0163,13198.0
2017-07-21 14:00:00,114.1,114.12,113.96,114.08,22102.0,104.0072,104.0254,103.8796,103.989,22102.0
2017-07-21 14:30:00,114.08,114.17,114.0,114.1,10468.0,103.989,104.071,103.9161,104.0072,10468.0
2017-07-21 15:00:00,114.1,114.1,113.9,113.97,36942.0,104.0072,104.0072,103.8249,103.8887,36942.0
2017-07-21 15:30:00,113.96,114.01,113.91,113.95,30571.0,103.8796,103.9252,103.834,103.8705,30571.0
2017-07-24 09:30:00,113.91,113.91,113.42,113.77,5006.0,103.834,103.834,103.3874,103.7064,5006.0
2017-07-24 10:00:00,113.66,113.8,113.63,113.7,4827.0,103.6061,103.7338,103.5788,103.6426,4827.0
2017-07-24 10:30:00,113.62,113.71,113.54,113.55,4000.0,103.5697,103.6517,103.4968,103.5059,4000.0
2017-07-24 11:00:00,113.61,113.82,113.6,113.73,13072.0,103.5606,103.752,103.5514,103.6699,13072.0
2017-07-24 11:30:00,113.73,114.03,113.73,113.91,22022.0,103.6699,103.9434,103.6699,103.834,22022.0
2017-07-24 12:00:00,113.88,113.91,113.71,113.82,19455.0,103.8067,103.834,103.6517,103.752,19455.0
2017-07-24 12:30:00,113.86,113.86,113.67,113.75,16161.0,103.7884,103.7884,103.6153,103.6882,16161.0
2017-07-24 13:00:00,113.74,113.78,113.65,113.65,5000.0,103.6791,103.7155,103.597,103.597,5000.0
2017-07-24 13:30:00,113.64,113.74,113.58,113.71,7999.0,103.5879,103.6791,103.5332,103.6517,7999.0
2017-07-24 14:00:00,113.67,113.86,113.66,113.75,11465.0,103.6153,103.7884,103.6061,103.6882,11465.0
2017-07-24 14:30:00,113.77,113.83,113.69,113.81,10165.0,103.7064,103.7611,103.6335,103.7429,10165.0
2017-07-24 15:00:00,113.81,113.84,113.74,113.8,19121.0,103.7429,103.7702,103.6791,103.7338,19121.0
2017-07-24 15:30:00,113.78,113.95,113.73,113.84,39580.0,103.7155,103.8705,103.6699,103.7702,39580.0
2017-07-25 09:30:00,114.56,115.06,113.67,113.82,12581.0,104.4265,104.8823,103.6153,103.752,12581.0
2017-07-25 10:00:00,114.0,114.05,113.19,113.39,19076.0,103.9161,103.9616,103.1777,103.36,19076.0
2017-07-25 10:30:00,113.46,113.85,113.38,113.57,15590.0,103.4238,103.7793,103.3509,103.5241,15590.0
2017-07-25 11:00:00,113.63,113.72,113.14,113.14,26430.0,103.5788,103.6608,103.1321,103.1321,26430.0
2017-07-25 11:30:00,113.31,113.54,113.01,113.19,21906.0,103.2871,103.4968,103.0136,103.1777,21906.0
2017-07-25 12:00:00,113.18,113.4,113.15,113.24,12667.0,103.1686,103.3691,103.1413,103.2233,12667.0
2017-07-25 12:30:00,113.22,113.39,113.18,113.39,8870.0,103.2051,103.36,103.1686,103.36,8870.0
2017-07-25 13:00:00,113.43,113.55,113.26,113.3,8017.0,103.3965,103.5059,103.2415,103.278,8017.0
2017-07-25 13:30:00,113.32,113.42,113.29,113.33,7495.0,103.2962,103.3874,103.2689,103.3053,7495.0
2017-07-25 14:00:00,113.38,113.5,113.3,113.32,14730.0,103.3509,103.4603,103.278,103.2962,14730.0
2017-07-25 14:30:00,113.34,113.49,113.34,113.47,16548.0,103.3144,103.4512,103.3144,103.4329,16548.0
2017-07-25 15:00:00,113.48,113.49,113.16,113.23,20934.0,103.4421,103.4512,103.1504,103.2142,20934.0
2017-07-25 15:30:00,113.23,113.4,112.71,113.2,121298.0,103.2142,103.3691,102.7402,103.1868,121298.0
2017-07-26 09:30:00,113.3,115.54,113.3,115.54,26011.0,103.278,105.3198,103.278,105.3198,26011.0
2017-07-26 10:00:00,115.52,116.42,114.81,115.47,65659.0,105.3016,106.122,104.6544,105.256,65659.0
2017-07-26 10:30:00,115.47,116.46,115.07,116.06,46345.0,105.256,106.1585,104.8914,105.7938,46345.0
2017-07-26 11:00:00,116.38,116.4,115.74,115.87,13334.0,106.0855,106.1038,105.5022,105.6207,13334.0
2017-07-26 11:30:00,115.91,116.25,115.76,115.91,43740.0,105.6571,105.967,105.5204,105.6571,43740.0
2017-07-26 12:00:00,115.91,116.22,115.77,115.79,17334.0,105.6571,105.9397,105.5295,105.5477,17334.0
2017-07-26 12:30:00,115.62,115.9,115.62,115.89,16801.0,105.3928,105.648,105.3928,105.6389,16801.0
2017-07-26 13:00:00,115.9,115.92,115.77,115.84,17675.0,105.648,105.6662,105.5295,105.5933,17675.0
2017-07-26 13:30:00,115.91,116.77,115.85,116.77,22361.0,105.6571,106.441,105.6024,106.441,22361.0
2017-07-26 14:00:00,116.71,117.19,116.22,116.55,32516.0,106.3863,106.8239,105.9397,106.2405,32516.0
2017-07-26 14:30:00,116.53,117.09,116.52,117.03,27453.0,106.2223,106.7327,106.2132,106.678,27453.0
2017-07-26 15:00:00,117.01,117.81,116.96,117.81,43165.0,106.6598,107.389,106.6142,107.389,43165.0
2017-07-26 15:30:00,117.67,118.08,116.88,117.04,103143.0,107.2614,107.6352,106.5413,106.6872,103143.0
2017-07-27 09:30:00,117.56,117.97,116.38,116.38,29910.0,107.1612,107.5349,106.0855,106.0855,29910.0
2017-07-27 10:00:00,116.31,116.44,115.58,115.58,29667.0,106.0217,106.1402,105.3563,105.3563,29667.0
2017-07-27 10:30:00,115.7,115.9,115.4,115.67,27913.0,105.4657,105.648,105.1922,105.4383,27913.0
2017-07-27 11:00:00,115.7,115.71,114.87,114.89,17126.0,105.4657,105.4748,104.7091,104.7273,17126.0
2017-07-27 11:30:00,114.92,115.06,114.43,114.43,18500.0,104.7547,104.8823,104.308,104.308,18500.0
2017-07-27 12:00:00,114.4,114.45,114.14,114.42,21105.0,104.2807,104.3263,104.0437,104.2989,21105.0
2017-07-27 12:30:00,114.44,114.51,114.24,114.31,17138.0,104.3171,104.381,104.1348,104.1986,17138.0
2017-07-27 13:00:00,114.31,114.44,114.08,114.24,18082.0,104.1986,104.3171,103.989,104.1348,18082.0
2017-07-27 13:30:00,114.2,114.4,114.15,114.38,23580.0,104.0984,104.2807,104.0528,104.2625,23580.0
2017-07-27 14:00:00,114.36,114.47,114.27,114.47,28077.0,104.2442,104.3445,104.1622,104.3445,28077.0
2017-07-27 14:30:00,114.5,114.6,114.21,114.59,29326.0,104.3718,104.463,104.1075,104.4539,29326.0
2017-07-27 15:00:00,114.6,115.15,114.58,115.14,53210.0,104.463,104.9643,104.4448,104.9552,53210.0
2017-07-27 15:30:00,115.13,115.63,115.11,115.58,103325.0,104.9461,105.4019,104.9279,105.3563,103325.0
2017-07-28 09:30:00,115.23,116.18,113.35,116.18,15560.0,105.0373,105.9032,103.3236,105.9032,15560.0
2017-07-28 10:00:00,116.07,116.46,116.02,116.38,15510.0,105.803,106.1585,105.7574,106.0855,15510.0
2017-07-28 10:30:00,116.45,116.64,116.1,116.33,76223.0,106.1493,106.3225,105.8303,106.04,76223.0
2017-07-28 11:00:00,116.27,116.36,116.08,116.08,17046.0,105.9853,106.0673,105.8121,105.8121,17046.0
2017-07-28 11:30:00,116.2,116.41,116.1,116.23,6700.0,105.9215,106.1129,105.8303,105.9488,6700.0
2017-07-28 12:00:00,116.31,116.38,116.21,116.33,9132.0,106.0217,106.0855,105.9306,106.04,9132.0
2017-07-28 12:30:00,116.35,116.35,116.12,116.25,7418.0,106.0582,106.0582,105.8485,105.967,7418.0
2017-07-28 13:00:00,116.29,116.51,116.2,116.38,10906.0,106.0035,106.204,105.9215,106.0855,10906.0
2017-07-28 13:30:00,116.38,116.53,116.34,116.4,9893.0,106.0855,106.2223,106.0491,106.1038,9893.0
2017-07-28 14:00:00,116.36,116.72,116.27,116.72,7854.0,106.0673,106.3955,105.9853,106.3955,7854.0
2017-07-28 14:30:00,116.68,116.88,116.66,116.76,13498.0,106.359,106.5413,106.3408,106.4319,13498.0
2017-07-28 15:00:00,116.79,116.86,116.62,116.65,12188.0,106.4593,106.5231,106.3043,106.3317,12188.0
2017-07-28 15:30:00,116.63,116.72,116.44,116.62,39975.0,106.3134,106.3955,106.1402,106.3043,39975.0
2017-07-31 09:30:00,116.97,117.25,116.71,117.14,13149.0,106.6234,106.8786,106.3863,106.7783,13149.0
2017-07-31 10:00:00,117.02,117.14,116.72,117.01,24296.0,106.6689,106.7783,106.3955,106.6598,24296.0
2017-07-31 10:30:00,117.06,117.1,116.61,116.88,11303.0,106.7054,106.7419,106.2952,106.5413,11303.0
2017-07-31 11:00:00,116.76,117.04,116.73,116.92,4254.0,106.4319,106.6872,106.4046,106.5778,4254.0
2017-07-31 11:30:00,116.91,116.94,116.63,116.63,3242.0,106.5687,106.596,106.3134,106.3134,3242.0
2017-07-31 12:00:00,116.63,116.78,116.52,116.64,11209.0,106.3134,106.4502,106.2132,106.3225,11209.0
2017-07-31 12:30:00,116.59,116.76,116.46,116.64,7144.0,106.277,106.4319,106.1585,106.3225,7144.0
2017-07-31 13:00:00,116.64,116.72,116.54,116.67,10256.0,106.3225,106.3955,106.2314,106.3499,10256.0
2017-07-31 13:30:00,116.77,116.77,116.62,116.72,5532.0,106.441,106.441,106.3043,106.3955,5532.0
2017-07-31 14:00:00,116.75,116.76,116.6,116.66,6170.0,106.4228,106.4319,106.2861,106.3408,6170.0
2017-07-31 14:30:00,116.69,116.8,116.69,116.78,5373.0,106.3681,106.4684,106.3681,106.4502,5373.0
2017-07-31 15:00:00,116.81,117.01,116.74,117.0,4325.0,106.4775,106.6598,106.4137,106.6507,4325.0
2017-07-31 15:30:00,117.0,117.0,116.44,116.47,64981.0,106.6507,106.6507,106.1402,106.1676,64981.0
2017-08-01 09:30:00,116.77,117.2,116.08,116.58,16239.0,106.441,106.833,105.8121,106.2678,16239.0
2017-08-01 10:00:00,116.61,116.73,116.19,116.31,29610.0,106.2952,106.4046,105.9123,106.0217,29610.0
2017-08-01 10:30:00,116.31,116.72,116.19,116.22,186332.0,106.0217,106.3955,105.9123,105.9397,186332.0
2017-08-01 11:00:00,116.25,116.3,115.81,115.84,6188.0,105.967,106.0126,105.566,105.5933,6188.0
2017-08-01 11:30:00,115.87,116.09,115.82,115.89,43595.0,105.6207,105.8212,105.5751,105.6389,43595.0
2017-08-01 12:00:00,115.94,116.02,115.52,115.65,8206.0,105.6845,105.7574,105.3016,105.4201,8206.0
2017-08-01 12:30:00,115.76,115.78,115.4,115.4,3875.0,105.5204,105.5386,105.1922,105.1922,3875.0
2017-08-01 13:00:00,115.38,115.57,115.37,115.45,8003.0,105.174,105.3472,105.1649,105.2378,8003.0
2017-08-01 13:30:00,115.49,115.53,115.39,115.47,4115.0,105.2743,105.3107,105.1831,105.256,4115.0
2017-08-01 14:00:00,115.53,115.59,115.21,115.31,31467.0,105.3107,105.3654,105.019,105.1102,31467.0
2017-08-01 14:30:00,115.28,115.61,115.26,115.61,5609.0,105.0828,105.3837,105.0646,105.3837,5609.0
2017-08-01 15:00:00,115.63,115.76,115.5,115.76,10742.0,105.4019,105.5204,105.2834,105.5204,10742.0
2017-08-01 15:30:00,115.75,115.83,115.49,115.59,110300.0,105.5113,105.5842,105.2743,105.3654,110300.0
2017-08-02 09:30:00,115.59,115.6,114.95,115.4,73606.0,105.3654,105.3745,104.782,105.1922,73606.0
2017-08-02 10:00:00,115.69,115.76,115.13,115.13,9481.0,105.4566,105.5204,104.9461,104.9461,9481.0
2017-08-02 10:30:00,115.27,115.45,114.73,115.03,16423.0,105.0737,105.2378,104.5815,104.855,16423.0
2017-08-02 11:00:00,115.07,115.14,114.44,114.5,15545.0,104.8914,104.9552,104.3171,104.3718,15545.0
2017-08-02 11:30:00,114.49,114.76,114.48,114.69,37608.0,104.3627,104.6088,104.3536,104.545,37608.0
2017-08-02 12:00:00,114.69,115.29,114.69,114.78,24883.0,104.545,105.092,104.545,104.6271,24883.0
2017-08-02 12:30:00,114.79,115.02,114.48,114.97,5494.0,104.6362,104.8458,104.3536,104.8003,5494.0
2017-08-02 13:00:00,114.91,115.25,114.84,115.04,24821.0,104.7456,105.0555,104.6818,104.8641,24821.0
2017-08-02 13:30:00,115.01,115.3,115.0,115.23,18149.0,104.8367,105.1011,104.8276,105.0373,18149.0
2017-08-02 14:00:00,115.29,115.39,115.12,115.14,9888.0,105.092,105.1831,104.937,104.9552,9888.0
2017-08-02 14:30:00,115.14,115.47,115.12,115.47,10829.0,104.9552,105.256,104.937,105.256,10829.0
2017-08-02 15:00:00,115.46,115.48,114.93,115.1,34592.0,105.2469,105.2652,104.7638,104.9188,34592.0
2017-08-02 15:30:00,115.1,115.48,115.1,115.35,36267.0,104.9188,105.2652,104.9188,105.1466,36267.0
2017-08-03 09:30:00,115.51,115.51,114.94,115.27,6620.0,105.2925,105.2925,104.7729,105.0737,6620.0
2017-08-03 10:00:00,115.22,115.63,115.18,115.29,7484.0,105.0281,105.4019,104.9917,105.092,7484.0
2017-08-03 10:30:00,115.44,115.44,115.05,115.05,3410.0,105.2287,105.2287,104.8732,104.8732,3410.0
2017-08-03 11:00:00,115.08,115.59,115.0,115.59,6405.0,104.9005,105.3654,104.8276,105.3654,6405.0
2017-08-03 11:30:00,115.57,115.57,115.37,115.47,3782.0,105.3472,105.3472,105.1649,105.256,3782.0
2017-08-03 12:00:00,115.39,115.4,115.3,115.32,1405.0,105.1831,105.1922,105.1011,105.1193,1405.0
2017-08-03 12:30:00,115.27,115.52,115.27,115.5,3147.0,105.0737,105.3016,105.0737,105.2834,3147.0
2017-08-03 13:00:00,115.52,115.52,115.32,115.38,1700.0,105.3016,105.3016,105.1193,105.174,1700.0
2017-08-03 13:30:00,115.43,115.47,115.08,115.18,10803.0,105.2196,105.256,104.9005,104.9917,10803.0
2017-08-03 14:00:00,115.12,115.3,115.09,115.26,15323.0,104.937,105.1011,104.9096,105.0646,15323.0
2017-08-03 14:30:00,115.28,115.32,115.18,115.26,4304.0,105.0828,105.1193,104.9917,105.0646,4304.0
2017-08-03 15:00:00,115.31,115.37,115.15,115.36,8260.0,105.1102,105.1649,104.9643,105.1558,8260.0
2017-08-03 15:30:00,115.43,115.71,115.1,115.68,30545.0,105.2196,105.4748,104.9188,105.4475,30545.0
2017-08-04 09:30:00,115.88,116.06,115.77,116.06,3301.0,105.6298,105.7938,105.5295,105.7938,3301.0
2017-08-04 10:00:00,115.76,116.01,115.58,116.0,4602.0,105.5204,105.7483,105.3563,105.7392,4602.0
2017-08-04 10:30:00,115.99,116.34,115.97,116.13,2947.0,105.73,106.0491,105.7118,105.8577,2947.0
2017-08-04 11:00:00,116.14,116.25,116.1,116.18,2974.0,105.8668,105.967,105.8303,105.9032,2974.0
2017-08-04 11:30:00,116.06,116.22,115.96,115.97,1997.0,105.7938,105.9397,105.7027,105.7118,1997.0
2017-08-04 12:00:00,116.07,116.24,116.03,116.24,2310.0,105.803,105.9579,105.7665,105.9579,2310.0
2017-08-04 12:30:00,116.24,116.27,116.15,116.16,2000.0,105.9579,105.9853,105.8759,105.885,2000.0
2017-08-04 13:00:00,116.15,116.16,116.07,116.1,1654.0,105.8759,105.885,105.803,105.8303,1654.0
2017-08-04 13:30:00,116.11,116.2,116.05,116.2,3820.0,105.8394,105.9215,105.7847,105.9215,3820.0
2017-08-04 14:00:00,116.18,116.49,116.13,116.4,7645.0,105.9032,106.1858,105.8577,106.1038,7645.0
2017-08-04 14:30:00,116.4,116.48,116.26,116.4,4586.0,106.1038,106.1767,105.9762,106.1038,4586.0
2017-08-04 15:00:00,116.45,116.45,116.22,116.29,2200.0,106.1493,106.1493,105.9397,106.0035,2200.0
2017-08-04 15:30:00,116.21,116.29,116.16,116.19,24751.0,105.9306,106.0035,105.885,105.9123,24751.0
2017-08-07 09:30:00,116.17,116.47,116.17,116.45,3232.0,105.8941,106.1676,105.8941,106.1493,3232.0
2017-08-07 10:00:00,116.37,116.39,116.15,116.37,6900.0,106.0764,106.0947,105.8759,106.0764,6900.0
2017-08-07 10:30:00,116.38,116.38,116.17,116.26,7460.0,106.0855,106.0855,105.8941,105.9762,7460.0
2017-08-07 11:00:00,116.32,116.45,116.29,116.41,1400.0,106.0308,106.1493,106.0035,106.1129,1400.0
2017-08-07 11:30:00,116.49,116.83,116.42,116.73,9481.0,106.1858,106.4957,106.122,106.4046,9481.0
2017-08-07 12:00:00,116.71,116.86,116.69,116.84,14711.0,106.3863,106.5231,106.3681,106.5049,14711.0
2017-08-07 12:30:00,116.86,116.89,116.71,116.82,6369.0,106.5231,106.5504,106.3863,106.4866,6369.0
2017-08-07 13:00:00,116.84,116.86,116.75,116.78,3841.0,106.5049,106.5231,106.4228,106.4502,3841.0
2017-08-07 13:30:00,116.74,116.81,116.71,116.81,7443.0,106.4137,106.4775,106.3863,106.4775,7443.0
2017-08-07 14:00:00,116.8,117.03,116.78,117.03,6626.0,106.4684,106.678,106.4502,106.678,6626.0
2017-08-07 14:30:00,117.04,117.08,117.0,117.03,9312.0,106.6872,106.7236,106.6507,106.678,9312.0
2017-08-07 15:00:00,117.01,117.13,117.0,117.12,10772.0,106.6598,106.7692,106.6507,106.7601,10772.0
2017-08-07 15:30:00,117.11,117.25,117.07,117.07,38584.0,106.751,106.8786,106.7145,106.7145,38584.0
2017-08-08 09:30:00,116.89,116.96,116.33,116.81,6651.0,106.5504,106.6142,106.04,106.4775,6651.0
2017-08-08 10:00:00,116.92,116.98,116.7,116.86,4169.0,106.5778,106.6325,106.3772,106.5231,4169.0
2017-08-08 10:30:00,116.85,117.29,116.84,117.28,2805.0,106.514,106.915,106.5049,106.9059,2805.0
2017-08-08 11:00:00,117.45,117.45,117.07,117.07,4350.0,107.0609,107.0609,106.7145,106.7145,4350.0
2017-08-08 11:30:00,117.15,117.32,117.14,117.31,2861.0,106.7874,106.9424,106.7783,106.9333,2861.0
2017-08-08 12:00:00,117.28,117.36,117.08,117.08,2295.0,106.9059,106.9789,106.7236,106.7236,2295.0
2017-08-08 12:30:00,117.16,117.24,116.68,116.68,2500.0,106.7965,106.8695,106.359,106.359,2500.0
2017-08-08 13:00:00,116.71,116.84,116.71,116.83,1200.0,106.3863,106.5049,106.3863,106.4957,1200.0
2017-08-08 13:30:00,116.72,117.01,116.69,116.96,3140.0,106.3955,106.6598,106.3681,106.6142,3140.0
2017-08-08 14:00:00,117.04,117.2,116.94,117.14,3268.0,106.6872,106.833,106.596,106.7783,3268.0
2017-08-08 14:30:00,117.19,117.21,117.08,117.09,3197.0,106.8239,106.8421,106.7236,106.7327,3197.0
2017-08-08 15:00:00,117.09,117.14,116.81,116.88,11555.0,106.7327,106.7783,106.4775,106.5413,11555.0
2017-08-08 15:30:00,116.89,117.02,116.62,116.95,33692.0,106.5504,106.6689,106.3043,106.6051,33692.0
2017-08-09 09:30:00,116.75,116.86,116.37,116.69,8673.0,106.4228,106.5231,106.0764,106.3681,8673.0
2017-08-09 10:00:00,116.73,116.73,115.99,116.39,6945.0,106.4046,106.4046,105.73,106.0947,6945.0
2017-08-09 10:30:00,116.39,116.4,116.25,116.37,1500.0,106.0947,106.1038,105.967,106.0764,1500.0
2017-08-09 11:00:00,116.32,116.55,116.3,116.47,2945.0,106.0308,106.2405,106.0126,106.1676,2945.0
2017-08-09 11:30:00,116.37,116.48,116.12,116.48,9326.0,106.0764,106.1767,105.8485,106.1767,9326.0
2017-08-09 12:00:00,116.52,116.6,116.3,116.3,5900.0,106.2132,106.2861,106.0126,106.0126,5900.0
2017-08-09 12:30:00,116.31,116.35,116.1,116.11,2400.0,106.0217,106.0582,105.8303,105.8394,2400.0
2017-08-09 13:00:00,116.28,116.37,116.19,116.25,1843.0,105.9944,106.0764,105.9123,105.967,1843.0
2017-08-09 13:30:00,116.18,116.33,115.97,116.07,2700.0,105.9032,106.04,105.7118,105.803,2700.0
2017-08-09 14:00:00,116.14,116.17,115.84,115.97,7006.0,105.8668,105.8941,105.5933,105.7118,7006.0
2017-08-09 14:30:00,115.97,116.06,115.84,115.9,8234.0,105.7118,105.7938,105.5933,105.648,8234.0
2017-08-09 15:00:00,115.87,115.88,115.66,115.69,11423.0,105.6207,105.6298,105.4292,105.4566,11423.0
2017-08-09 15:30:00,115.63,115.87,115.63,115.71,36412.0,105.4019,105.6207,105.4019,105.4748,36412.0
2017-08-10 09:30:00,115.17,115.26,113.86,114.04,19001.0,104.9826,105.0646,103.7884,103.9525,19001.0
2017-08-10 10:00:00,113.9,114.09,113.29,113.65,13923.0,103.8249,103.9981,103.2689,103.597,13923.0
2017-08-10 10:30:00,113.66,113.88,113.3,113.56,10920.0,103.6061,103.8067,103.278,103.515,10920.0
2017-08-10 11:00:00,113.63,113.68,113.21,113.33,8219.0,103.5788,103.6244,103.1959,103.3053,8219.0
2017-08-10 11:30:00,113.49,113.7,113.33,113.48,9888.0,103.4512,103.6426,103.3053,103.4421,9888.0
2017-08-10 12:00:00,113.38,113.38,113.04,113.17,9066.0,103.3509,103.3509,103.041,103.1595,9066.0
2017-08-10 12:30:00,113.09,113.33,112.96,113.33,5755.0,103.0866,103.3053,102.9681,103.3053,5755.0
2017-08-10 13:00:00,113.34,113.59,113.31,113.43,7302.0,103.3144,103.5423,103.2871,103.3965,7302.0
2017-08-10 13:30:00,113.41,113.42,113.15,113.35,4461.0,103.3783,103.3874,103.1413,103.3236,4461.0
2017-08-10 14:00:00,113.45,113.52,113.19,113.4,5325.0,103.4147,103.4785,103.1777,103.3691,5325.0
2017-08-10 14:30:00,113.37,113.69,113.25,113.48,9920.0,103.3418,103.6335,103.2324,103.4421,9920.0
2017-08-10 15:00:00,113.5,113.58,113.16,113.32,57345.0,103.4603,103.5332,103.1504,103.2962,57345.0
2017-08-10 15:30:00,113.34,113.4,113.0,113.1,46891.0,103.3144,103.3691,103.0045,103.0957,46891.0
2017-08-11 09:30:00,112.77,113.67,112.77,113.2,13712.0,102.7949,103.6153,102.7949,103.1868,13712.0
2017-08-11 10:00:00,113.2,113.65,113.05,113.35,9233.0,103.1868,103.597,103.0501,103.3236,9233.0
2017-08-11 10:30:00,113.35,113.63,113.28,113.46,10383.0,103.3236,103.5788,103.2598,103.4238,10383.0
2017-08-11 11:00:00,113.42,113.59,113.14,113.33,6003.0,103.3874,103.5423,103.1321,103.3053,6003.0
2017-08-11 11:30:00,113.33,113.5,113.2,113.44,5422.0,103.3053,103.4603,103.1868,103.4056,5422.0
2017-08-11 12:00:00,113.46,113.53,113.16,113.34,6711.0,103.4238,103.4876,103.1504,103.3144,6711.0
2017-08-11 12:30:00,113.37,113.38,113.11,113.11,4810.0,103.3418,103.3509,103.1048,103.1048,4810.0
2017-08-11 13:00:00,113.18,113.31,113.02,113.16,5900.0,103.1686,103.2871,103.0228,103.1504,5900.0
2017-08-11 13:30:00,113.2,113.42,113.08,113.28,10290.0,103.1868,103.3874,103.0774,103.2598,10290.0
2017-08-11 14:00:00,113.32,113.36,113.02,113.02,9816.0,103.2962,103.3327,103.0228,103.0228,9816.0
2017-08-11 14:30:00,113.04,113.23,112.79,113.07,10465.0,103.041,103.2142,102.8131,103.0683,10465.0
2017-08-11 15:00:00,113.13,113.2,112.77,112.85,11378.0,103.123,103.1868,102.7949,102.8678,11378.0
2017-08-11 15:30:00,112.85,113.32,112.84,113.13,23839.0,102.8678,103.2962,102.8587,103.123,23839.0
2017-08-14 09:30:00,113.88,114.22,113.88,113.94,3507.0,103.8067,104.1166,103.8067,103.8614,3507.0
2017-08-14 10:00:00,113.91,114.03,113.8,113.88,7830.0,103.834,103.9434,103.7338,103.8067,7830.0
2017-08-14 10:30:00,113.87,114.1,113.83,113.99,9278.0,103.7976,104.0072,103.7611,103.9069,9278.0
2017-08-14 11:00:00,114.1,114.42,114.1,114.42,4570.0,104.0072,104.2989,104.0072,104.2989,4570.0
2017-08-14 11:30:00,114.45,114.75,114.44,114.59,5457.0,104.3263,104.5997,104.3171,104.4539,5457.0
2017-08-14 12:00:00,114.68,114.7,114.27,114.27,3500.0,104.5359,104.5541,104.1622,104.1622,3500.0
2017-08-14 12:30:00,114.22,114.41,114.22,114.3,2813.0,104.1166,104.2898,104.1166,104.1895,2813.0
2017-08-14 13:00:00,114.3,114.34,114.22,114.23,3935.0,104.1895,104.226,104.1166,104.1257,3935.0
2017-08-14 13:30:00,114.31,114.44,114.25,114.44,1990.0,104.1986,104.3171,104.144,104.3171,1990.0
2017-08-14 14:00:00,114.43,114.44,114.31,114.38,3984.0,104.308,104.3171,104.1986,104.2625,3984.0
2017-08-14 14:30:00,114.45,114.49,114.34,114.45,9221.0,104.3263,104.3627,104.226,104.3263,9221.0
2017-08-14 15:00:00,114.43,114.66,114.43,114.66,6735.0,104.308,104.5177,104.308,104.5177,6735.0
2017-08-14 15:30:00,114.68,114.87,114.41,114.74,31109.0,104.5359,104.7091,104.2898,104.5906,31109.0
2017-08-15 09:30:00,114.84,115.0,114.61,115.0,2993.0,104.6818,104.8276,104.4721,104.8276,2993.0
2017-08-15 10:00:00,114.86,115.06,114.79,115.06,1400.0,104.7,104.8823,104.6362,104.8823,1400.0
2017-08-15 10:30:00,114.99,115.02,114.75,114.93,3717.0,104.8185,104.8458,104.5997,104.7638,3717.0
2017-08-15 11:00:00,114.9,115.12,114.9,114.98,3900.0,104.7365,104.937,104.7365,104.8094,3900.0
2017-08-15 11:30:00,115.06,115.12,115.02,115.12,2750.0,104.8823,104.937,104.8458,104.937,2750.0
2017-08-15 12:00:00,115.05,115.16,114.99,115.16,4528.0,104.8732,104.9735,104.8185,104.9735,4528.0
2017-08-15 12:30:00,115.15,115.18,115.12,115.14,2357.0,104.9643,104.9917,104.937,104.9552,2357.0
2017-08-15 13:00:00,115.13,115.15,114.87,115.15,6647.0,104.9461,104.9643,104.7091,104.9643,6647.0
2017-08-15 13:30:00,115.11,115.18,115.08,115.16,11343.0,104.9279,104.9917,104.9005,104.9735,11343.0
2017-08-15 14:00:00,115.04,115.1,114.98,115.1,3253.0,104.8641,104.9188,104.8094,104.9188,3253.0
2017-08-15 14:30:00,115.14,115.23,115.1,115.19,5128.0,104.9552,105.0373,104.9188,105.0008,5128.0
2017-08-15 15:00:00,115.16,115.32,115.16,115.27,7789.0,104.9735,105.1193,104.9735,105.0737,7789.0
2017-08-15 15:30:00,115.29,115.32,115.17,115.17,30089.0,105.092,105.1193,104.9826,104.9826,30089.0
2017-08-16 09:30:00,115.49,115.83,115.42,115.83,6142.0,105.2743,105.5842,105.2105,105.5842,6142.0
2017-08-16 10:00:00,115.84,116.02,115.66,115.99,9321.0,105.5933,105.7574,105.4292,105.73,9321.0
2017-08-16 10:30:00,115.99,116.36,115.68,116.3,6235.0,105.73,106.0673,105.4475,106.0126,6235.0
2017-08-16 11:00:00,116.24,116.29,115.95,116.01,6369.0,105.9579,106.0035,105.6936,105.7483,6369.0
2017-08-16 11:30:00,116.06,116.24,116.06,116.2,1100.0,105.7938,105.9579,105.7938,105.9215,1100.0
2017-08-16 12:00:00,116.2,116.34,116.2,116.28,1915.0,105.9215,106.0491,105.9215,105.9944,1915.0
2017-08-16 12:30:00,116.24,116.58,116.1,116.37,5013.0,105.9579,106.2678,105.8303,106.0764,5013.0
2017-08-16 13:00:00,116.33,116.33,116.07,116.17,7227.0,106.04,106.04,105.803,105.8941,7227.0
2017-08-16 13:30:00,116.19,116.23,116.03,116.16,3221.0,105.9123,105.9488,105.7665,105.885,3221.0
2017-08-16 14:00:00,116.17,116.24,116.08,116.08,1999.0,105.8941,105.9579,105.8121,105.8121,1999.0
2017-08-16 14:30:00,116.09,116.22,116.08,116.16,5828.0,105.8212,105.9397,105.8121,105.885,5828.0
2017-08-16 15:00:00,116.16,116.29,116.02,116.29,15701.0,105.885,106.0035,105.7574,106.0035,15701.0
2017-08-16 15:30:00,116.28,116.38,116.2,116.29,34956.0,105.9944,106.0855,105.9215,106.0035,34956.0
2017-08-17 09:30:00,115.98,116.3,115.7,115.7,10345.0,105.7209,106.0126,105.4657,105.4657,10345.0
2017-08-17 10:00:00,115.84,115.93,115.39,115.65,6555.0,105.5933,105.6753,105.1831,105.4201,6555.0
2017-08-17 10:30:00,115.66,115.85,115.45,115.77,8656.0,105.4292,105.6024,105.2378,105.5295,8656.0
2017-08-17 11:00:00,115.78,116.17,115.76,115.84,5800.0,105.5386,105.8941,105.5204,105.5933,5800.0
2017-08-17 11:30:00,115.8,115.88,115.4,115.7,6027.0,105.5568,105.6298,105.1922,105.4657,6027.0
2017-08-17 12:00:00,115.67,115.74,115.34,115.43,4772.0,105.4383,105.5022,105.1375,105.2196,4772.0
2017-08-17 12:30:00,115.34,115.54,115.18,115.26,5605.0,105.1375,105.3198,104.9917,105.0646,5605.0
2017-08-17 13:00:00,115.22,115.42,115.01,115.03,8377.0,105.0281,105.2105,104.8367,104.855,8377.0
2017-08-17 13:30:00,115.14,115.52,115.08,115.12,8894.0,104.9552,105.3016,104.9005,104.937,8894.0
2017-08-17 14:00:00,115.14,115.35,114.7,114.97,15038.0,104.9552,105.1466,104.5541,104.8003,15038.0
2017-08-17 14:30:00,114.96,115.1,114.56,114.69,14613.0,104.7911,104.9188,104.4265,104.545,14613.0
2017-08-17 15:00:00,114.61,114.61,113.96,114.13,20088.0,104.4721,104.4721,103.8796,104.0346,20088.0
2017-08-17 15:30:00,114.09,114.12,113.58,113.59,29911.0,103.9981,104.0254,103.5332,103.5423,29911.0
2017-08-18 09:30:00,113.08,113.12,110.25,112.8,18084.0,103.0774,103.1139,100.4978,102.8222,18084.0
2017-08-18 10:00:00,113.2,113.24,112.85,113.0,26321.0,103.1868,103.2233,102.8678,103.0045,26321.0
2017-08-18 10:30:00,113.08,113.65,112.98,113.65,14891.0,103.0774,103.597,102.9863,103.597,14891.0
2017-08-18 11:00:00,113.89,113.89,113.57,113.75,3808.0,103.8158,103.8158,103.5241,103.6882,3808.0
2017-08-18 11:30:00,113.64,113.85,113.5,113.56,7355.0,103.5879,103.7793,103.4603,103.515,7355.0
2017-08-18 12:00:00,113.54,113.6,113.31,113.5,1900.0,103.4968,103.5514,103.2871,103.4603,1900.0
2017-08-18 12:30:00,113.53,113.65,113.49,113.55,2702.0,103.4876,103.597,103.4512,103.5059,2702.0
2017-08-18 13:00:00,113.53,113.55,113.46,113.46,3000.0,103.4876,103.5059,103.4238,103.4238,3000.0
2017-08-18 13:30:00,113.46,113.48,113.34,113.44,2490.0,103.4238,103.4421,103.3144,103.4056,2490.0
2017-08-18 14:00:00,113.44,113.54,113.38,113.5,1900.0,103.4056,103.4968,103.3509,103.4603,1900.0
2017-08-18 14:30:00,113.45,113.47,113.37,113.37,2409.0,103.4147,103.4329,103.3418,103.3418,2409.0
2017-08-18 15:00:00,113.41,113.54,113.31,113.35,2231.0,103.3783,103.4968,103.2871,103.3236,2231.0
2017-08-18 15:30:00,113.43,113.43,112.95,112.97,16488.0,103.3965,103.3965,102.9589,102.9772,16488.0
2017-08-21 09:30:00,112.92,113.46,112.92,113.1,3893.0,102.9316,103.4238,102.9316,103.0957,3893.0
2017-08-21 10:00:00,112.93,113.06,112.84,112.88,5339.0,102.9407,103.0592,102.8587,102.8951,5339.0
2017-08-21 10:30:00,112.98,113.27,112.76,112.83,8437.0,102.9863,103.2506,102.7857,102.8496,8437.0
2017-08-21 11:00:00,112.95,113.02,112.63,112.89,5080.0,102.9589,103.0228,102.6672,102.9043,5080.0
2017-08-21 11:30:00,112.79,113.16,112.71,112.98,7806.0,102.8131,103.1504,102.7402,102.9863,7806.0
2017-08-21 12:00:00,112.96,113.07,112.86,112.98,5502.0,102.9681,103.0683,102.8769,102.9863,5502.0
2017-08-21 12:30:00,113.01,113.12,113.01,113.07,3400.0,103.0136,103.1139,103.0136,103.0683,3400.0
2017-08-21 13:00:00,113.11,113.28,112.97,112.98,4935.0,103.1048,103.2598,102.9772,102.9863,4935.0
2017-08-21 13:30:00,112.99,113.17,112.99,113.04,7824.0,102.9954,103.1595,102.9954,103.041,7824.0
2017-08-21 14:00:00,113.08,113.26,113.0,113.22,5823.0,103.0774,103.2415,103.0045,103.2051,5823.0
2017-08-21 14:30:00,113.19,113.23,113.09,113.09,10545.0,103.1777,103.2142,103.0866,103.0866,10545.0
2017-08-21 15:00:00,113.03,113.2,112.9,113.2,6435.0,103.0319,103.1868,102.9134,103.1868,6435.0
2017-08-21 15:30:00,113.23,113.49,113.23,113.4,39897.0,103.2142,103.4512,103.2142,103.3691,39897.0
2017-08-22 09:30:00,113.76,113.84,113.3,113.31,9278.0,103.6973,103.7702,103.278,103.2871,9278.0
2017-08-22 10:00:00,113.31,113.57,113.29,113.32,2661.0,103.2871,103.5241,103.2689,103.2962,2661.0
2017-08-22 10:30:00,113.41,113.65,113.41,113.55,2957.0,103.3783,103.597,103.3783,103.5059,2957.0
2017-08-22 11:00:00,113.6,113.92,113.58,113.85,7702.0,103.5514,103.8431,103.5332,103.7793,7702.0
2017-08-22 11:30:00,113.89,113.97,113.8,113.83,4202.0,103.8158,103.8887,103.7338,103.7611,4202.0
2017-08-22 12:00:00,113.79,113.94,113.74,113.9,4420.0,103.7246,103.8614,103.6791,103.8249,4420.0
2017-08-22 12:30:00,113.86,114.04,113.85,114.04,1300.0,103.7884,103.9525,103.7793,103.9525,1300.0
2017-08-22 13:00:00,114.08,114.21,114.03,114.21,2195.0,103.989,104.1075,103.9434,104.1075,2195.0
2017-08-22 13:30:00,114.18,114.2,114.03,114.12,3499.0,104.0801,104.0984,103.9434,104.0254,3499.0
2017-08-22 14:00:00,114.16,114.26,114.1,114.21,3983.0,104.0619,104.1531,104.0072,104.1075,3983.0
2017-08-22 14:30:00,114.28,114.41,114.23,114.37,3209.0,104.1713,104.2898,104.1257,104.2533,3209.0
2017-08-22 15:00:00,114.36,114.6,114.36,114.52,4008.0,104.2442,104.463,104.2442,104.3901,4008.0
2017-08-22 15:30:00,114.58,114.72,114.54,114.66,17544.0,104.4448,104.5724,104.4083,104.5177,17544.0
2017-08-23 09:30:00,114.06,114.47,114.06,114.39,4798.0,103.9708,104.3445,103.9708,104.2716,4798.0
2017-08-23 10:00:00,114.27,114.48,114.26,114.46,1300.0,104.1622,104.3536,104.1531,104.3354,1300.0
2017-08-23 10:30:00,114.52,114.65,114.44,114.51,5421.0,104.3901,104.5086,104.3171,104.381,5421.0
2017-08-23 11:00:00,114.54,114.67,114.0,114.0,8849.0,104.4083,104.5268,103.9161,103.9161,8849.0
2017-08-23 11:30:00,114.1,114.49,114.1,114.47,2901.0,104.0072,104.3627,104.0072,104.3445,2901.0
2017-08-23 12:00:00,114.35,114.53,114.35,114.49,2450.0,104.2351,104.3992,104.2351,104.3627,2450.0
2017-08-23 12:30:00,114.51,114.54,114.4,114.4,2000.0,104.381,104.4083,104.2807,104.2807,2000.0
2017-08-23 13:00:00,114.39,114.45,114.34,114.38,3200.0,104.2716,104.3263,104.226,104.2625,3200.0
2017-08-23 13:30:00,114.36,114.36,114.11,114.16,2795.0,104.2442,104.2442,104.0163,104.0619,2795.0
2017-08-23 14:00:00,114.16,114.23,114.13,114.19,2350.0,104.0619,104.1257,104.0346,104.0893,2350.0
2017-08-23 14:30:00,114.23,114.31,114.15,114.25,3012.0,104.1257,104.1986,104.0528,104.144,3012.0
2017-08-23 15:00:00,114.24,114.25,113.89,114.07,10487.0,104.1348,104.144,103.8158,103.9799,10487.0
2017-08-23 15:30:00,114.06,114.14,113.85,113.9,14575.0,103.9708,104.0437,103.7793,103.8249,14575.0
2017-08-24 09:30:00,114.39,114.39,113.39,113.65,5690.0,104.2716,104.2716,103.36,103.597,5690.0
2017-08-24 10:00:00,113.55,113.85,113.39,113.85,7400.0,103.5059,103.7793,103.36,103.7793,7400.0
2017-08-24 10:30:00,113.83,114.08,113.83,114.02,4160.0,103.7611,103.989,103.7611,103.9343,4160.0
2017-08-24 11:00:00,113.93,114.07,113.88,113.92,2307.0,103.8523,103.9799,103.8067,103.8431,2307.0
2017-08-24 11:30:00,113.85,113.97,113.82,113.9,3610.0,103.7793,103.8887,103.752,103.8249,3610.0
2017-08-24 12:00:00,113.87,113.93,113.72,113.85,3590.0,103.7976,103.8523,103.6608,103.7793,3590.0
2017-08-24 12:30:00,113.85,113.88,113.77,113.77,1587.0,103.7793,103.8067,103.7064,103.7064,1587.0
2017-08-24 13:00:00,113.78,113.86,113.78,113.85,1600.0,103.7155,103.7884,103.7155,103.7793,1600.0
2017-08-24 13:30:00,113.79,113.81,113.65,113.68,3038.0,103.7246,103.7429,103.597,103.6244,3038.0
2017-08-24 14:00:00,113.73,113.73,113.37,113.63,4113.0,103.6699,103.6699,103.3418,103.5788,4113.0
2017-08-24 14:30:00,113.72,113.79,113.69,113.72,1200.0,103.6608,103.7246,103.6335,103.6608,1200.0
2017-08-24 15:00:00,113.8,113.83,113.66,113.66,8718.0,103.7338,103.7611,103.6061,103.6061,8718.0
2017-08-24 15:30:00,113.68,113.78,113.59,113.67,13240.0,103.6244,103.7155,103.5423,103.6153,13240.0
2017-08-25 09:30:00,114.3,114.68,113.98,114.37,7555.0,104.1895,104.5359,103.8978,104.2533,7555.0
2017-08-25 10:00:00,114.31,114.59,114.31,114.54,3846.0,104.1986,104.4539,104.1986,104.4083,3846.0
2017-08-25 10:30:00,114.58,114.59,114.19,114.3,6831.0,104.4448,104.4539,104.0893,104.1895,6831.0
2017-08-25 11:00:00,114.26,114.26,114.02,114.07,4100.0,104.1531,104.1531,103.9343,103.9799,4100.0
2017-08-25 11:30:00,114.07,114.2,113.99,114.05,3205.0,103.9799,104.0984,103.9069,103.9616,3205.0
2017-08-25 12:00:00,114.06,114.29,114.06,114.21,2727.0,103.9708,104.1804,103.9708,104.1075,2727.0
2017-08-25 12:30:00,114.3,114.32,114.26,114.26,700.0,104.1895,104.2078,104.1531,104.1531,700.0
2017-08-25 13:00:00,114.3,114.37,114.27,114.32,1857.0,104.1895,104.2533,104.1622,104.2078,1857.0
2017-08-25 13:30:00,114.31,114.41,114.25,114.41,4755.0,104.1986,104.2898,104.144,104.2898,4755.0
2017-08-25 14:00:00,114.4,114.46,114.28,114.44,8432.0,104.2807,104.3354,104.1713,104.3171,8432.0
2017-08-25 14:30:00,114.44,114.45,114.29,114.45,6666.0,104.3171,104.3263,104.1804,104.3263,6666.0
2017-08-25 15:00:00,114.42,114.59,114.28,114.59,3320.0,104.2989,104.4539,104.1713,104.4539,3320.0
2017-08-25 15:30:00,114.58,114.65,114.44,114.47,23799.0,104.4448,104.5086,104.3171,104.3445,23799.0
2017-08-28 09:30:00,115.0,115.0,114.66,114.94,5221.0,104.8276,104.8276,104.5177,104.7729,5221.0
2017-08-28 10:00:00,114.97,114.97,114.66,114.66,2638.0,104.8003,104.8003,104.5177,104.5177,2638.0
2017-08-28 10:30:00,114.44,114.63,114.22,114.56,6826.0,104.3171,104.4903,104.1166,104.4265,6826.0
2017-08-28 11:00:00,114.55,114.75,114.5,114.75,2248.0,104.4174,104.5997,104.3718,104.5997,2248.0
2017-08-28 11:30:00,114.75,114.84,114.69,114.77,2637.0,104.5997,104.6818,104.545,104.618,2637.0
2017-08-28 12:00:00,114.84,115.13,114.84,115.06,11419.0,104.6818,104.9461,104.6818,104.8823,11419.0
2017-08-28 12:30:00,115.01,115.03,114.89,114.91,2065.0,104.8367,104.855,104.7273,104.7456,2065.0
2017-08-28 13:00:00,114.89,115.14,114.89,115.1,2984.0,104.7273,104.9552,104.7273,104.9188,2984.0
2017-08-28 13:30:00,115.12,115.25,115.05,115.07,3800.0,104.937,105.0555,104.8732,104.8914,3800.0
2017-08-28 14:00:00,115.01,115.04,114.68,114.88,6567.0,104.8367,104.8641,104.5359,104.7182,6567.0
2017-08-28 14:30:00,114.9,115.01,114.78,114.89,5352.0,104.7365,104.8367,104.6271,104.7273,5352.0
2017-08-28 15:00:00,114.89,114.99,114.79,114.99,6738.0,104.7273,104.8185,104.6362,104.8185,6738.0
2017-08-28 15:30:00,115.0,115.05,114.83,115.04,21213.0,104.8276,104.8732,104.6726,104.8641,21213.0
2017-08-29 09:30:00,114.4,114.99,114.4,114.82,4828.0,104.2807,104.8185,104.2807,104.6635,4828.0
2017-08-29 10:00:00,114.8,114.95,114.63,114.74,5451.0,104.6453,104.782,104.4903,104.5906,5451.0
2017-08-29 10:30:00,114.77,115.26,114.77,115.09,7284.0,104.618,105.0646,104.618,104.9096,7284.0
2017-08-29 11:00:00,115.01,115.31,114.92,115.0,10189.0,104.8367,105.1102,104.7547,104.8276,10189.0
2017-08-29 11:30:00,115.16,115.16,114.87,114.87,3306.0,104.9735,104.9735,104.7091,104.7091,3306.0
2017-08-29 12:00:00,114.92,114.95,114.78,114.87,2764.0,104.7547,104.782,104.6271,104.7091,2764.0
2017-08-29 12:30:00,114.92,114.94,114.83,114.83,1900.0,104.7547,104.7729,104.6726,104.6726,1900.0
2017-08-29 13:00:00,114.92,115.02,114.8,115.02,2291.0,104.7547,104.8458,104.6453,104.8458,2291.0
2017-08-29 13:30:00,114.99,115.07,114.89,114.98,2032.0,104.8185,104.8914,104.7273,104.8094,2032.0
2017-08-29 14:00:00,114.94,115.06,114.87,115.05,4573.0,104.7729,104.8823,104.7091,104.8732,4573.0
2017-08-29 14:30:00,114.92,115.42,114.92,115.16,5605.0,104.7547,105.2105,104.7547,104.9735,5605.0
2017-08-29 15:00:00,115.19,115.39,115.11,115.28,6545.0,105.0008,105.1831,104.9279,105.0828,6545.0
2017-08-29 15:30:00,115.27,115.4,115.17,115.18,15382.0,105.0737,105.1922,104.9826,104.9917,15382.0
2017-08-30 09:30:00,115.05,115.58,114.99,115.58,4556.0,104.8732,105.3563,104.8185,105.3563,4556.0
2017-08-30 10:00:00,115.41,115.46,115.25,115.32,4594.0,105.2013,105.2469,105.0555,105.1193,4594.0
2017-08-30 10:30:00,115.37,115.47,115.19,115.27,7977.0,105.1649,105.256,105.0008,105.0737,7977.0
2017-08-30 11:00:00,115.18,115.21,115.08,115.14,2182.0,104.9917,105.019,104.9005,104.9552,2182.0
2017-08-30 11:30:00,115.2,115.23,115.08,115.08,3233.0,105.0099,105.0373,104.9005,104.9005,3233.0
2017-08-30 12:00:00,115.11,115.15,114.97,115.09,3302.0,104.9279,104.9643,104.8003,104.9096,3302.0
2017-08-30 12:30:00,115.09,115.33,115.09,115.22,2100.0,104.9096,105.1284,104.9096,105.0281,2100.0
2017-08-30 13:00:00,115.26,115.5,115.26,115.48,4861.0,105.0646,105.2834,105.0646,105.2652,4861.0
2017-08-30 13:30:00,115.4,115.83,115.4,115.83,5711.0,105.1922,105.5842,105.1922,105.5842,5711.0
2017-08-30 14:00:00,115.83,115.85,115.67,115.81,6100.0,105.5842,105.6024,105.4383,105.566,6100.0
2017-08-30 14:30:00,115.81,115.91,115.76,115.88,4947.0,105.566,105.6571,105.5204,105.6298,4947.0
2017-08-30 15:00:00,115.9,116.07,115.81,116.07,6508.0,105.648,105.803,105.566,105.803,6508.0
2017-08-30 15:30:00,116.12,116.18,115.6,115.91,31058.0,105.8485,105.9032,105.3745,105.6571,31058.0
2017-08-31 09:30:00,116.43,116.43,115.98,116.18,5144.0,106.1311,106.1311,105.7209,105.9032,5144.0
2017-08-31 10:00:00,116.27,116.34,116.11,116.18,5819.0,105.9853,106.0491,105.8394,105.9032,5819.0
2017-08-31 10:30:00,116.18,116.18,116.04,116.14,3319.0,105.9032,105.9032,105.7756,105.8668,3319.0
2017-08-31 11:00:00,116.08,116.29,116.08,116.29,5308.0,105.8121,106.0035,105.8121,106.0035,5308.0
2017-08-31 11:30:00,116.34,116.57,116.26,116.51,2300.0,106.0491,106.2587,105.9762,106.204,2300.0
2017-08-31 12:00:00,116.53,116.91,116.5,116.91,6606.0,106.2223,106.5687,106.1949,106.5687,6606.0
2017-08-31 12:30:00,116.85,116.89,116.58,116.65,11876.0,106.514,106.5504,106.2678,106.3317,11876.0
2017-08-31 13:00:00,116.68,116.77,116.65,116.76,2600.0,106.359,106.441,106.3317,106.4319,2600.0
2017-08-31 13:30:00,116.75,116.95,116.75,116.9,5023.0,106.4228,106.6051,106.4228,106.5595,5023.0
2017-08-31 14:00:00,116.91,117.17,116.87,117.17,6237.0,106.5687,106.8057,106.5322,106.8057,6237.0
2017-08-31 14:30:00,117.15,117.48,117.15,117.48,6990.0,106.7874,107.0882,106.7874,107.0882,6990.0
2017-08-31 15:00:00,117.48,117.58,117.39,117.58,9800.0,107.0882,107.1794,107.0062,107.1794,9800.0
2017-08-31 15:30:00,117.55,117.74,117.48,117.57,41797.0,107.152,107.3252,107.0882,107.1703,41797.0
2017-09-01 09:30:00,118.19,118.76,117.99,118.31,14995.0,107.7354,108.255,107.5531,107.8448,14995.0
2017-09-01 10:00:00,118.24,118.33,118.04,118.12,9099.0,107.781,107.8631,107.5987,107.6716,9099.0
2017-09-01 10:30:00,118.13,118.16,117.83,117.91,7645.0,107.6807,107.7081,107.4073,107.4802,7645.0
2017-09-01 11:00:00,117.96,118.04,117.84,117.99,7815.0,107.5258,107.5987,107.4164,107.5531,7815.0
2017-09-01 11:30:00,117.99,118.07,117.9,118.05,1900.0,107.5531,107.6261,107.4711,107.6078,1900.0
2017-09-01 12:00:00,117.97,118.15,117.97,118.11,2850.0,107.5349,107.699,107.5349,107.6625,2850.0
2017-09-01 12:30:00,118.06,118.12,118.0,118.12,3330.0,107.6169,107.6716,107.5622,107.6716,3330.0
2017-09-01 13:00:00,118.13,118.38,118.13,118.38,5131.0,107.6807,107.9086,107.6807,107.9086,5131.0
2017-09-01 13:30:00,118.37,118.37,118.06,118.06,7127.0,107.8995,107.8995,107.6169,107.6169,7127.0
2017-09-01 14:00:00,118.05,118.09,117.96,118.08,2813.0,107.6078,107.6443,107.5258,107.6352,2813.0
2017-09-01 14:30:00,118.09,118.22,117.9,117.98,4865.0,107.6443,107.7628,107.4711,107.544,4865.0
2017-09-01 15:00:00,118.06,118.09,117.94,118.09,5400.0,107.6169,107.6443,107.5075,107.6443,5400.0
2017-09-01 15:30:00,118.04,118.12,117.78,117.79,16554.0,107.5987,107.6716,107.3617,107.3708,16554.0
2017-09-05 09:30:00,117.44,118.07,117.22,118.02,7660.0,107.0518,107.6261,106.8512,107.5805,7660.0
2017-09-05 10:00:00,117.74,117.75,117.29,117.48,6824.0,107.3252,107.3344,106.915,107.0882,6824.0
2017-09-05 10:30:00,117.51,117.51,117.09,117.26,5079.0,107.1156,107.1156,106.7327,106.8877,5079.0
2017-09-05 11:00:00,117.31,117.55,117.22,117.55,5629.0,106.9333,107.152,106.8512,107.152,5629.0
2017-09-05 11:30:00,117.49,117.75,117.49,117.69,5600.0,107.0974,107.3344,107.0974,107.2797,5600.0
2017-09-05 12:00:00,117.68,117.7,117.1,117.13,6033.0,107.2705,107.2888,106.7419,106.7692,6033.0
2017-09-05 12:30:00,117.07,117.07,116.64,116.66,5100.0,106.7145,106.7145,106.3225,106.3408,5100.0
2017-09-05 13:00:00,116.59,116.87,116.4,116.68,5100.0,106.277,106.5322,106.1038,106.359,5100.0
2017-09-05 13:30:00,116.68,116.88,116.54,116.77,8260.0,106.359,106.5413,106.2314,106.441,8260.0
2017-09-05 14:00:00,116.83,117.2,116.81,117.2,3964.0,106.4957,106.833,106.4775,106.833,3964.0
2017-09-05 14:30:00,117.11,117.11,116.82,116.9,7938.0,106.751,106.751,106.4866,106.5595,7938.0
2017-09-05 15:00:00,117.0,117.0,116.7,116.93,8968.0,106.6507,106.6507,106.3772,106.5869,8968.0
2017-09-05 15:30:00,116.96,117.24,116.96,117.17,35596.0,106.6142,106.8695,106.6142,106.8057,35596.0
2017-09-06 09:30:00,117.5,117.74,117.34,117.49,5826.0,107.1065,107.3252,106.9606,107.0974,5826.0
2017-09-06 10:00:00,117.47,117.53,117.13,117.38,5524.0,107.0791,107.1338,106.7692,106.9971,5524.0
2017-09-06 10:30:00,117.37,117.45,117.12,117.12,1800.0,106.988,107.0609,106.7601,106.7601,1800.0
2017-09-06 11:00:00,117.07,117.1,116.71,116.92,7313.0,106.7145,106.7419,106.3863,106.5778,7313.0
2017-09-06 11:30:00,116.69,116.72,116.48,116.72,2800.0,106.3681,106.3955,106.1767,106.3955,2800.0
2017-09-06 12:00:00,116.74,116.97,116.69,116.95,5100.0,106.4137,106.6234,106.3681,106.6051,5100.0
2017-09-06 12:30:00,116.82,117.02,116.82,116.95,5833.0,106.4866,106.6689,106.4866,106.6051,5833.0
2017-09-06 13:00:00,116.99,117.18,116.99,117.04,3060.0,106.6416,106.8148,106.6416,106.6872,3060.0
2017-09-06 13:30:00,117.05,117.17,117.03,117.17,3302.0,106.6963,106.8057,106.678,106.8057,3302.0
2017-09-06 14:00:00,117.16,117.26,117.16,117.22,6907.0,106.7965,106.8877,106.7965,106.8512,6907.0
2017-09-06 14:30:00,117.18,117.22,117.15,117.2,4978.0,106.8148,106.8512,106.7874,106.833,4978.0
2017-09-06 15:00:00,117.18,117.21,117.0,117.18,13855.0,106.8148,106.8421,106.6507,106.8148,13855.0
2017-09-06 15:30:00,117.16,117.29,117.06,117.24,30597.0,106.7965,106.915,106.7054,106.8695,30597.0
2017-09-07 09:30:00,117.42,117.75,116.67,116.86,7035.0,107.0335,107.3344,106.3499,106.5231,7035.0
2017-09-07 10:00:00,116.78,116.91,116.12,116.12,9803.0,106.4502,106.5687,105.8485,105.8485,9803.0
2017-09-07 10:30:00,116.11,117.39,116.1,117.36,7858.0,105.8394,107.0062,105.8303,106.9789,7858.0
2017-09-07 11:00:00,117.37,117.38,116.97,116.97,3974.0,106.988,106.9971,106.6234,106.6234,3974.0
2017-09-07 11:30:00,116.96,117.1,116.65,116.97,4500.0,106.6142,106.7419,106.3317,106.6234,4500.0
2017-09-07 12:00:00,116.99,117.24,116.99,117.16,4995.0,106.6416,106.8695,106.6416,106.7965,4995.0
2017-09-07 12:30:00,117.18,117.49,117.13,117.48,7100.0,106.8148,107.0974,106.7692,107.0882,7100.0
2017-09-07 13:00:00,117.51,117.51,117.25,117.25,3608.0,107.1156,107.1156,106.8786,106.8786,3608.0
2017-09-07 13:30:00,117.25,117.6,117.18,117.58,6336.0,106.8786,107.1976,106.8148,107.1794,6336.0
2017-09-07 14:00:00,117.78,117.8,117.55,117.74,3400.0,107.3617,107.3799,107.152,107.3252,3400.0
2017-09-07 14:30:00,117.7,117.77,117.67,117.77,4824.0,107.2888,107.3526,107.2614,107.3526,4824.0
2017-09-07 15:00:00,117.82,117.82,117.64,117.73,9588.0,107.3982,107.3982,107.2341,107.3161,9588.0
2017-09-07 15:30:00,117.77,118.15,117.73,118.07,30765.0,107.3526,107.699,107.3161,107.6261,30765.0
2017-09-08 09:30:00,117.73,118.04,117.67,117.97,3204.0,107.3161,107.5987,107.2614,107.5349,3204.0
2017-09-08 10:00:00,117.97,118.44,117.96,118.43,3315.0,107.5349,107.9633,107.5258,107.9542,3315.0
2017-09-08 10:30:00,118.58,118.9,118.58,118.81,5536.0,108.0909,108.3826,108.0909,108.3006,5536.0
2017-09-08 11:00:00,118.85,119.21,118.7,119.05,3710.0,108.3371,108.6652,108.2003,108.5194,3710.0
2017-09-08 11:30:00,118.92,119.58,118.9,119.53,7223.0,108.4009,109.0025,108.3826,108.9569,7223.0
2017-09-08 12:00:00,119.56,119.57,119.38,119.46,2050.0,108.9843,108.9934,108.8202,108.8931,2050.0
2017-09-08 12:30:00,119.55,119.74,119.54,119.74,1400.0,108.9751,109.1483,108.966,109.1483,1400.0
2017-09-08 13:00:00,119.75,119.89,119.67,119.74,3552.0,109.1574,109.2851,109.0845,109.1483,3552.0
2017-09-08 13:30:00,119.7,119.76,119.66,119.72,5615.0,109.1119,109.1666,109.0754,109.1301,5615.0
2017-09-08 14:00:00,119.75,120.0,119.61,119.61,5205.0,109.1574,109.3853,109.0298,109.0298,5205.0
2017-09-08 14:30:00,119.65,120.37,119.55,120.16,29036.0,109.0663,109.7226,108.9751,109.5312,29036.0
2017-09-08 15:00:00,120.27,120.56,120.11,120.23,19370.0,109.6314,109.8958,109.4856,109.595,19370.0
2017-09-08 15:30:00,120.23,120.5,120.17,120.41,66528.0,109.595,109.8411,109.5403,109.7591,66528.0
2017-09-11 09:30:00,121.26,121.78,120.89,120.99,8327.0,110.5339,111.0079,110.1966,110.2878,8327.0
2017-09-11 10:00:00,120.92,120.96,120.62,120.75,4100.0,110.224,110.2604,109.9505,110.069,4100.0
2017-09-11 10:30:00,120.68,120.72,120.19,120.34,4326.0,110.0052,110.0416,109.5585,109.6953,4326.0
2017-09-11 11:00:00,120.34,120.82,120.26,120.58,15775.0,109.6953,110.1328,109.6223,109.914,15775.0
2017-09-11 11:30:00,120.62,120.62,120.17,120.17,12469.0,109.9505,109.9505,109.5403,109.5403,12469.0
2017-09-11 12:00:00,120.17,120.3,120.13,120.3,4158.0,109.5403,109.6588,109.5038,109.6588,4158.0
2017-09-11 12:30:00,120.29,120.39,120.19,120.23,5785.0,109.6497,109.7408,109.5585,109.595,5785.0
2017-09-11 13:00:00,120.25,120.29,120.15,120.15,2330.0,109.6132,109.6497,109.5221,109.5221,2330.0
2017-09-11 13:30:00,120.12,120.21,120.1,120.19,2636.0,109.4947,109.5768,109.4765,109.5585,2636.0
2017-09-11 14:00:00,120.17,120.25,120.13,120.13,3120.0,109.5403,109.6132,109.5038,109.5038,3120.0
2017-09-11 14:30:00,120.21,120.26,120.16,120.2,5444.0,109.5768,109.6223,109.5312,109.5676,5444.0
2017-09-11 15:00:00,120.23,120.54,120.23,120.43,8774.0,109.595,109.8776,109.595,109.7773,8774.0
2017-09-11 15:30:00,120.53,120.79,120.42,120.68,33978.0,109.8684,110.1055,109.7682,110.0052,33978.0
2017-09-12 09:30:00,121.13,121.99,120.93,121.98,11294.0,110.4154,111.1993,110.2331,111.1902,11294.0
2017-09-12 10:00:00,121.77,121.97,121.64,121.97,4122.0,110.9988,111.1811,110.8803,111.1811,4122.0
2017-09-12 10:30:00,121.91,122.22,121.81,122.15,18093.0,111.1264,111.409,111.0352,111.3452,18093.0
2017-09-12 11:00:00,122.15,122.21,121.95,122.08,7571.0,111.3452,111.3998,111.1628,111.2813,7571.0
2017-09-12 11:30:00,122.02,122.09,121.81,121.81,3678.0,111.2267,111.2905,111.0352,111.0352,3678.0
2017-09-12 12:00:00,121.82,122.09,121.7,121.89,18407.0,111.0443,111.2905,110.935,111.1081,18407.0
2017-09-12 12:30:00,121.89,121.99,121.76,121.76,1200.0,111.1081,111.1993,110.9896,110.9896,1200.0
2017-09-12 13:00:00,121.76,121.76,121.45,121.45,2300.0,110.9896,110.9896,110.7071,110.7071,2300.0
2017-09-12 13:30:00,121.45,121.55,121.33,121.33,2711.0,110.7071,110.7982,110.5977,110.5977,2711.0
2017-09-12 14:00:00,121.27,121.42,121.2,121.23,5135.0,110.543,110.6797,110.4792,110.5065,5135.0
2017-09-12 14:30:00,121.31,121.72,121.31,121.72,4656.0,110.5795,110.9532,110.5795,110.9532,4656.0
2017-09-12 15:00:00,121.66,121.92,121.65,121.88,5068.0,110.8985,111.1355,110.8894,111.099,5068.0
2017-09-12 15:30:00,121.84,121.87,121.48,121.61,43159.0,111.0626,111.0899,110.7344,110.8529,43159.0
2017-09-13 09:30:00,121.55,121.7,120.64,120.64,10073.0,110.7982,110.935,109.9687,109.9687,10073.0
2017-09-13 10:00:00,120.64,120.65,120.11,120.59,24022.0,109.9687,109.9778,109.4856,109.9231,24022.0
2017-09-13 10:30:00,120.65,120.78,120.25,120.25,9446.0,109.9778,110.0963,109.6132,109.6132,9446.0
2017-09-13 11:00:00,120.31,120.43,120.15,120.42,4400.0,109.6679,109.7773,109.5221,109.7682,4400.0
2017-09-13 11:30:00,120.35,120.42,120.21,120.32,3808.0,109.7044,109.7682,109.5768,109.677,3808.0
2017-09-13 12:00:00,120.32,120.67,120.22,120.53,5600.0,109.677,109.9961,109.5859,109.8684,5600.0
2017-09-13 12:30:00,120.43,120.63,120.4,120.61,5224.0,109.7773,109.9596,109.7499,109.9414,5224.0
2017-09-13 13:00:00,120.57,120.71,120.41,120.57,5070.0,109.9049,110.0325,109.7591,109.9049,5070.0
2017-09-13 13:30:00,120.59,120.59,120.39,120.49,4339.0,109.9231,109.9231,109.7408,109.832,4339.0
2017-09-13 14:00:00,120.49,120.54,120.36,120.43,5080.0,109.832,109.8776,109.7135,109.7773,5080.0
2017-09-13 14:30:00,120.46,120.55,120.32,120.35,10397.0,109.8046,109.8867,109.677,109.7044,10397.0
2017-09-13 15:00:00,120.36,120.41,120.17,120.2,11335.0,109.7135,109.7591,109.5403,109.5676,11335.0
2017-09-13 15:30:00,120.2,120.25,120.02,120.18,43911.0,109.5676,109.6132,109.4036,109.5494,43911.0
2017-09-14 09:30:00,120.21,120.35,119.64,119.92,8953.0,109.5768,109.7044,109.0572,109.3124,8953.0
2017-09-14 10:00:00,119.93,119.94,119.74,119.82,3989.0,109.3215,109.3306,109.1483,109.2213,3989.0
2017-09-14 10:30:00,119.81,119.93,119.77,119.84,4509.0,109.2121,109.3215,109.1757,109.2395,4509.0
2017-09-14 11:00:00,119.89,120.41,119.85,120.19,23233.0,109.2851,109.7591,109.2486,109.5585,23233.0
2017-09-14 11:30:00,120.4,120.66,120.12,120.48,17090.0,109.7499,109.987,109.4947,109.8229,17090.0
2017-09-14 12:00:00,120.43,120.85,120.38,120.83,6658.0,109.7773,110.1601,109.7317,110.1419,6658.0
2017-09-14 12:30:00,120.78,120.98,120.76,120.91,3000.0,110.0963,110.2786,110.0781,110.2148,3000.0
2017-09-14 13:00:00,120.94,120.94,120.7,120.77,3217.0,110.2422,110.2422,110.0234,110.0872,3217.0
2017-09-14 13:30:00,120.77,120.83,120.74,120.8,2600.0,110.0872,110.1419,110.0599,110.1146,2600.0
2017-09-14 14:00:00,120.79,120.95,120.75,120.75,3921.0,110.1055,110.2513,110.069,110.069,3921.0
2017-09-14 14:30:00,120.81,120.86,120.71,120.77,6515.0,110.1237,110.1693,110.0325,110.0872,6515.0
2017-09-14 15:00:00,120.82,120.87,120.75,120.78,5528.0,110.1328,110.1784,110.069,110.0963,5528.0
2017-09-14 15:30:00,120.81,120.86,120.69,120.78,45846.0,110.1237,110.1693,110.0143,110.0963,45846.0
2017-09-15 09:30:00,120.5,121.41,120.5,120.95,49373.0,109.8411,110.6706,109.8411,110.2513,49373.0
2017-09-15 10:00:00,120.96,121.01,120.78,120.87,5110.0,110.2604,110.306,110.0963,110.1784,5110.0
2017-09-15 10:30:00,121.06,121.09,120.8,121.09,12915.0,110.3516,110.3789,110.1146,110.3789,12915.0
2017-09-15 11:00:00,120.97,121.31,120.9,121.28,7752.0,110.2695,110.5795,110.2057,110.5521,7752.0
2017-09-15 11:30:00,121.36,121.46,121.35,121.41,2800.0,110.625,110.7162,110.6159,110.6706,2800.0
2017-09-15 12:00:00,121.43,121.56,121.42,121.52,4200.0,110.6888,110.8073,110.6797,110.7709,4200.0
2017-09-15 12:30:00,121.53,121.53,121.45,121.45,4436.0,110.78,110.78,110.7071,110.7071,4436.0
2017-09-15 13:00:00,121.46,121.48,121.44,121.47,3590.0,110.7162,110.7344,110.698,110.7253,3590.0
2017-09-15 13:30:00,121.48,121.56,121.47,121.5,3100.0,110.7344,110.8073,110.7253,110.7526,3100.0
2017-09-15 14:00:00,121.56,121.65,121.53,121.58,3700.0,110.8073,110.8894,110.78,110.8256,3700.0
2017-09-15 14:30:00,121.59,121.61,121.49,121.49,4335.0,110.8347,110.8529,110.7435,110.7435,4335.0
2017-09-15 15:00:00,121.49,121.51,121.32,121.41,8737.0,110.7435,110.7618,110.5886,110.6706,8737.0
2017-09-15 15:30:00,121.42,121.65,121.4,121.59,29619.0,110.6797,110.8894,110.6615,110.8347,29619.0
2017-09-18 09:30:00,121.88,122.1,121.7,121.74,5272.0,111.099,111.2996,110.935,110.9714,5272.0
2017-09-18 10:00:00,121.92,122.18,121.81,122.04,4816.0,111.1355,111.3725,111.0352,111.2449,4816.0
2017-09-18 10:30:00,122.11,122.11,121.97,122.04,2681.0,111.3087,111.3087,111.1811,111.2449,2681.0
2017-09-18 11:00:00,121.98,122.31,121.98,122.26,3607.0,111.1902,111.491,111.1902,111.4454,3607.0
2017-09-18 11:30:00,122.26,122.83,122.24,122.83,26240.0,111.4454,111.965,111.4272,111.965,26240.0
2017-09-18 12:00:00,122.83,122.83,122.58,122.63,3506.0,111.965,111.965,111.7371,111.7827,3506.0
2017-09-18 12:30:00,122.5,122.63,122.47,122.55,7991.0,111.6642,111.7827,111.6368,111.7098,7991.0
2017-09-18 13:00:00,122.61,122.94,122.6,122.78,5301.0,111.7645,112.0653,111.7553,111.9194,5301.0
2017-09-18 13:30:00,122.83,122.98,122.81,122.98,1357.0,111.965,112.1017,111.9468,112.1017,1357.0
2017-09-18 14:00:00,123.02,123.28,122.99,123.28,4865.0,112.1382,112.3752,112.1108,112.3752,4865.0
2017-09-18 14:30:00,123.3,123.32,123.12,123.32,2842.0,112.3934,112.4117,112.2293,112.4117,2842.0
2017-09-18 15:00:00,123.28,123.52,123.19,123.45,7678.0,112.3752,112.594,112.2932,112.5302,7678.0
2017-09-18 15:30:00,123.51,123.7,123.47,123.47,14664.0,112.5849,112.758,112.5484,112.5484,14664.0
2017-09-19 09:30:00,123.57,123.94,123.06,123.48,6760.0,112.6395,112.9768,112.1747,112.5575,6760.0
2017-09-19 10:00:00,123.49,123.72,123.24,123.67,6032.0,112.5666,112.7763,112.3387,112.7307,6032.0
2017-09-19 10:30:00,123.61,123.64,123.36,123.46,6571.0,112.676,112.7034,112.4481,112.5393,6571.0
2017-09-19 11:00:00,123.39,123.58,123.09,123.52,6355.0,112.4755,112.6487,112.202,112.594,6355.0
2017-09-19 11:30:00,123.61,123.62,123.2,123.46,8704.0,112.676,112.6851,112.3023,112.5393,8704.0
2017-09-19 12:00:00,123.41,123.63,123.4,123.55,9500.0,112.4937,112.6942,112.4846,112.6213,9500.0
2017-09-19 12:30:00,123.47,123.53,123.37,123.37,6159.0,112.5484,112.6031,112.4572,112.4572,6159.0
2017-09-19 13:00:00,123.32,123.68,123.32,123.63,6453.0,112.4117,112.7398,112.4117,112.6942,6453.0
2017-09-19 13:30:00,123.66,123.66,123.43,123.46,17845.0,112.7216,112.7216,112.5119,112.5393,17845.0
2017-09-19 14:00:00,123.47,123.57,123.32,123.32,4159.0,112.5484,112.6395,112.4117,112.4117,4159.0
2017-09-19 14:30:00,123.32,123.5,123.29,123.3,4485.0,112.4117,112.5757,112.3843,112.3934,4485.0
2017-09-19 15:00:00,123.27,123.61,123.25,123.48,17724.0,112.3661,112.676,112.3479,112.5575,17724.0
2017-09-19 15:30:00,123.51,123.54,123.34,123.37,26746.0,112.5849,112.6122,112.4299,112.4572,26746.0
2017-09-20 09:30:00,123.61,124.11,123.25,123.34,24350.0,112.676,113.1318,112.3479,112.4299,24350.0
2017-09-20 10:00:00,123.27,123.29,123.12,123.21,3944.0,112.3661,112.3843,112.2293,112.3114,3944.0
2017-09-20 10:30:00,123.13,123.59,123.13,123.47,12128.0,112.2385,112.6578,112.2385,112.5484,12128.0
2017-09-20 11:00:00,123.52,123.74,123.41,123.56,26822.0,112.594,112.7945,112.4937,112.6304,26822.0
2017-09-20 11:30:00,123.58,123.68,123.35,123.57,24122.0,112.6487,112.7398,112.439,112.6395,24122.0
2017-09-20 12:00:00,123.57,124.09,123.4,123.85,23842.0,112.6395,113.1135,112.4846,112.8948,23842.0
2017-09-20 12:30:00,123.82,123.9,123.69,123.9,8685.0,112.8674,112.9404,112.7489,112.9404,8685.0
2017-09-20 13:00:00,123.91,123.96,123.22,123.37,9642.0,112.9495,112.995,112.3205,112.4572,9642.0
2017-09-20 13:30:00,123.39,123.45,123.21,123.44,7861.0,112.4755,112.5302,112.3114,112.521,7861.0
2017-09-20 14:00:00,123.44,123.5,122.95,123.0,12995.0,112.521,112.5757,112.0744,112.12,12995.0
2017-09-20 14:30:00,123.08,123.42,122.95,123.29,13520.0,112.1929,112.5028,112.0744,112.3843,13520.0
2017-09-20 15:00:00,123.29,123.29,123.0,123.04,18106.0,112.3843,112.3843,112.12,112.1564,18106.0
2017-09-20 15:30:00,123.08,123.2,122.94,123.07,62059.0,112.1929,112.3023,112.0653,112.1838,62059.0
2017-09-21 09:30:00,123.18,123.72,123.15,123.31,12840.0,112.284,112.7763,112.2567,112.4025,12840.0
2017-09-21 10:00:00,123.21,123.38,122.89,122.94,6556.0,112.3114,112.4664,112.0197,112.0653,6556.0
2017-09-21 10:30:00,123.01,123.14,122.57,122.66,25494.0,112.1291,112.2476,111.728,111.81,25494.0
2017-09-21 11:00:00,122.69,122.82,122.49,122.63,22420.0,111.8374,111.9559,111.6551,111.7827,22420.0
2017-09-21 11:30:00,122.65,122.76,122.45,122.67,8635.0,111.8009,111.9012,111.6186,111.8192,8635.0
2017-09-21 12:00:00,122.61,122.76,122.6,122.76,13551.0,111.7645,111.9012,111.7553,111.9012,13551.0
2017-09-21 12:30:00,122.77,122.77,122.59,122.66,8542.0,111.9103,111.9103,111.7462,111.81,8542.0
2017-09-21 13:00:00,122.64,122.7,122.58,122.59,9238.0,111.7918,111.8465,111.7371,111.7462,9238.0
2017-09-21 13:30:00,122.59,122.81,122.55,122.81,9584.0,111.7462,111.9468,111.7098,111.9468,9584.0
2017-09-21 14:00:00,122.84,123.19,122.84,123.19,10137.0,111.9741,112.2932,111.9741,112.2932,10137.0
2017-09-21 14:30:00,123.19,123.26,123.02,123.25,84280.0,112.2932,112.357,112.1382,112.3479,84280.0
2017-09-21 15:00:00,123.15,123.36,123.15,123.21,16315.0,112.2567,112.4481,112.2567,112.3114,16315.0
2017-09-21 15:30:00,123.25,123.31,123.09,123.15,25054.0,112.3479,112.4025,112.202,112.2567,25054.0
2017-09-22 09:30:00,123.22,123.52,123.07,123.34,15513.0,112.3205,112.594,112.1838,112.4299,15513.0
2017-09-22 10:00:00,123.34,123.34,123.15,123.24,26718.0,112.4299,112.4299,112.2567,112.3387,26718.0
2017-09-22 10:30:00,123.2,123.3,122.92,123.01,33629.0,112.3023,112.3934,112.047,112.1291,33629.0
2017-09-22 11:00:00,123.0,123.25,123.0,123.0,18603.0,112.12,112.3479,112.12,112.12,18603.0
2017-09-22 11:30:00,123.09,123.13,122.98,123.08,8183.0,112.202,112.2385,112.1017,112.1929,8183.0
2017-09-22 12:00:00,123.05,123.11,123.0,123.05,14790.0,112.1655,112.2202,112.12,112.1655,14790.0
2017-09-22 12:30:00,123.06,123.09,122.98,123.0,22180.0,112.1747,112.202,112.1017,112.12,22180.0
2017-09-22 13:00:00,123.01,123.08,122.97,123.04,18986.0,112.1291,112.1929,112.0926,112.1564,18986.0
2017-09-22 13:30:00,123.01,123.21,122.96,123.01,26934.0,112.1291,112.3114,112.0835,112.1291,26934.0
2017-09-22 14:00:00,123.0,123.13,122.97,122.97,37853.0,112.12,112.2385,112.0926,112.0926,37853.0
2017-09-22 14:30:00,122.98,123.04,122.97,123.0,36315.0,112.1017,112.1564,112.0926,112.12,36315.0
2017-09-22 15:00:00,123.01,123.05,122.97,123.0,36470.0,112.1291,112.1655,112.0926,112.12,36470.0
2017-09-22 15:30:00,123.0,123.29,122.99,123.06,154125.0,112.12,112.3843,112.1108,112.1747,154125.0
2017-09-25 09:30:00,123.03,123.71,122.8,123.12,25027.0,112.1473,112.7672,111.9377,112.2293,25027.0
2017-09-25 10:00:00,123.09,123.4,122.88,122.89,5600.0,112.202,112.4846,112.0106,112.0197,5600.0
2017-09-25 10:30:00,122.98,123.28,122.79,122.93,5274.0,112.1017,112.3752,111.9285,112.0562,5274.0
2017-09-25 11:00:00,122.83,123.12,122.66,123.01,4848.0,111.965,112.2293,111.81,112.1291,4848.0
2017-09-25 11:30:00,122.98,123.12,122.92,122.99,3896.0,112.1017,112.2293,112.047,112.1108,3896.0
2017-09-25 12:00:00,123.02,123.12,122.94,123.12,3502.0,112.1382,112.2293,112.0653,112.2293,3502.0
2017-09-25 12:30:00,123.11,123.52,123.07,123.37,7579.0,112.2202,112.594,112.1838,112.4572,7579.0
2017-09-25 13:00:00,123.46,123.59,123.39,123.59,4544.0,112.5393,112.6578,112.4755,112.6578,4544.0
2017-09-25 13:30:00,123.49,123.7,123.44,123.7,4945.0,112.5666,112.758,112.521,112.758,4945.0
2017-09-25 14:00:00,123.73,124.05,123.57,124.05,7729.0,112.7854,113.0771,112.6395,113.0771,7729.0
2017-09-25 14:30:00,123.97,123.98,123.59,123.8,21218.0,113.0042,113.0133,112.6578,112.8492,21218.0
2017-09-25 15:00:00,123.76,123.82,123.6,123.6,13226.0,112.8127,112.8674,112.6669,112.6669,13226.0
2017-09-25 15:30:00,123.57,123.66,123.51,123.57,37934.0,112.6395,112.7216,112.5849,112.6395,37934.0
2017-09-26 09:30:00,123.84,124.54,123.79,123.92,23865.0,112.8857,113.5237,112.8401,112.9586,23865.0
2017-09-26 10:00:00,123.99,124.31,123.77,123.89,13286.0,113.0224,113.3141,112.8219,112.9312,13286.0
2017-09-26 10:30:00,123.91,124.03,123.59,123.59,14171.0,112.9495,113.0589,112.6578,112.6578,14171.0
2017-09-26 11:00:00,123.59,123.73,123.46,123.48,11370.0,112.6578,112.7854,112.5393,112.5575,11370.0
2017-09-26 11:30:00,123.52,123.72,123.43,123.47,8111.0,112.594,112.7763,112.5119,112.5484,8111.0
2017-09-26 12:00:00,123.53,123.66,123.45,123.55,5010.0,112.6031,112.7216,112.5302,112.6213,5010.0
2017-09-26 12:30:00,123.55,123.59,123.48,123.5,14371.0,112.6213,112.6578,112.5575,112.5757,14371.0
2017-09-26 13:00:00,123.57,123.76,123.52,123.74,3600.0,112.6395,112.8127,112.594,112.7945,3600.0
2017-09-26 13:30:00,123.74,123.85,123.59,123.7,19613.0,112.7945,112.8948,112.6578,112.758,19613.0
2017-09-26 14:00:00,123.71,123.71,123.33,123.35,7277.0,112.7672,112.7672,112.4208,112.439,7277.0
2017-09-26 14:30:00,123.34,123.34,123.13,123.21,11613.0,112.4299,112.4299,112.2385,112.3114,11613.0
2017-09-26 15:00:00,123.25,123.31,123.16,123.3,9434.0,112.3479,112.4025,112.2658,112.3934,9434.0
2017-09-26 15:30:00,123.3,123.49,123.0,123.11,15868.0,112.3934,112.5666,112.12,112.2202,15868.0
2017-09-27 09:30:00,123.7,124.0,123.38,123.4,14126.0,112.758,113.0315,112.4664,112.4846,14126.0
2017-09-27 10:00:00,123.35,123.35,123.0,123.02,5636.0,112.439,112.439,112.12,112.1382,5636.0
2017-09-27 10:30:00,123.0,123.0,122.55,122.72,4800.0,112.12,112.12,111.7098,111.8647,4800.0
2017-09-27 11:00:00,122.87,123.09,122.63,122.7,6700.0,112.0015,112.202,111.7827,111.8465,6700.0
2017-09-27 11:30:00,122.87,122.99,122.81,122.88,2010.0,112.0015,112.1108,111.9468,112.0106,2010.0
2017-09-27 12:00:00,122.97,123.09,122.94,122.98,7415.0,112.0926,112.202,112.0653,112.1017,7415.0
2017-09-27 12:30:00,123.01,123.04,122.97,123.0,8453.0,112.1291,112.1564,112.0926,112.12,8453.0
2017-09-27 13:00:00,123.02,123.32,123.01,123.01,7954.0,112.1382,112.4117,112.1291,112.1291,7954.0
2017-09-27 13:30:00,123.04,123.33,123.04,123.27,6070.0,112.1564,112.4208,112.1564,112.3661,6070.0
2017-09-27 14:00:00,123.38,123.51,123.24,123.43,7072.0,112.4664,112.5849,112.3387,112.5119,7072.0
2017-09-27 14:30:00,123.44,123.61,123.34,123.53,6926.0,112.521,112.676,112.4299,112.6031,6926.0
2017-09-27 15:00:00,123.59,123.69,123.34,123.42,16322.0,112.6578,112.7489,112.4299,112.5028,16322.0
2017-09-27 15:30:00,123.45,123.45,122.92,122.99,64150.0,112.5302,112.5302,112.047,112.1108,64150.0
2017-09-28 09:30:00,122.84,122.84,121.75,121.94,20810.0,111.9741,111.9741,110.9805,111.1537,20810.0
2017-09-28 10:00:00,121.87,122.08,121.74,121.97,16312.0,111.0899,111.2813,110.9714,111.1811,16312.0
2017-09-28 10:30:00,121.93,122.05,121.77,121.98,10900.0,111.1446,111.254,110.9988,111.1902,10900.0
2017-09-28 11:00:00,121.99,122.1,121.9,122.03,11521.0,111.1993,111.2996,111.1173,111.2358,11521.0
2017-09-28 11:30:00,122.01,122.46,121.91,122.46,15054.0,111.2175,111.6277,111.1264,111.6277,15054.0
2017-09-28 12:00:00,122.46,122.49,122.22,122.27,9115.0,111.6277,111.6551,111.409,111.4545,9115.0
2017-09-28 12:30:00,122.33,122.49,122.26,122.47,5212.0,111.5092,111.6551,111.4454,111.6368,5212.0
2017-09-28 13:00:00,122.51,122.53,122.31,122.35,9819.0,111.6733,111.6915,111.491,111.5275,9819.0
2017-09-28 13:30:00,122.34,122.42,122.16,122.17,20417.0,111.5183,111.5913,111.3543,111.3634,20417.0
2017-09-28 14:00:00,122.21,122.37,122.21,122.28,7602.0,111.3998,111.5457,111.3998,111.4637,7602.0
2017-09-28 14:30:00,122.27,122.33,122.14,122.32,7345.0,111.4545,111.5092,111.336,111.5001,7345.0
2017-09-28 15:00:00,122.34,122.47,122.12,122.15,12864.0,111.5183,111.6368,111.3178,111.3452,12864.0
2017-09-28 15:30:00,122.14,122.34,122.0,122.29,43015.0,111.336,111.5183,111.2084,111.4728,43015.0
2017-09-29 09:30:00,122.24,122.51,122.05,122.27,9174.0,111.4272,111.6733,111.254,111.4545,9174.0
2017-09-29 10:00:00,122.3,122.36,121.93,121.97,10509.0,111.4819,111.5366,111.1446,111.1811,10509.0
2017-09-29 10:30:00,122.03,122.13,121.93,121.99,12677.0,111.2358,111.3269,111.1446,111.1993,12677.0
2017-09-29 11:00:00,122.0,122.07,121.89,121.98,9599.0,111.2084,111.2722,111.1081,111.1902,9599.0
2017-09-29 11:30:00,122.0,122.01,121.9,121.94,6449.0,111.2084,111.2175,111.1173,111.1537,6449.0
2017-09-29 12:00:00,121.96,121.97,121.89,121.94,6516.0,111.172,111.1811,111.1081,111.1537,6516.0
2017-09-29 12:30:00,121.96,121.96,121.72,121.79,7091.0,111.172,111.172,110.9532,111.017,7091.0
2017-09-29 13:00:00,121.76,121.79,121.66,121.69,9498.0,110.9896,111.017,110.8985,110.9258,9498.0
2017-09-29 13:30:00,121.71,121.76,121.67,121.69,9600.0,110.9441,110.9896,110.9076,110.9258,9600.0
2017-09-29 14:00:00,121.73,121.84,121.65,121.84,9960.0,110.9623,111.0626,110.8894,111.0626,9960.0
2017-09-29 14:30:00,121.84,121.92,121.8,121.89,19292.0,111.0626,111.1355,111.0261,111.1081,19292.0
2017-09-29 15:00:00,121.9,122.02,121.85,121.86,24177.0,111.1173,111.2267,111.0717,111.0808,24177.0
2017-09-29 15:30:00,121.88,121.91,121.43,121.48,121894.0,111.099,111.1264,110.6888,110.7344,121894.0
2017-10-02 09:30:00,121.92,122.5,121.48,122.31,12412.0,111.1355,111.6642,110.7344,111.491,12412.0
2017-10-02 10:00:00,122.45,122.82,122.41,122.48,18691.0,111.6186,111.9559,111.5822,111.646,18691.0
2017-10-02 10:30:00,122.4,122.54,122.04,122.16,20488.0,111.573,111.7007,111.2449,111.3543,20488.0
2017-10-02 11:00:00,122.21,122.43,122.15,122.28,8638.0,111.3998,111.6004,111.3452,111.4637,8638.0
2017-10-02 11:30:00,122.28,122.43,122.18,122.18,5814.0,111.4637,111.6004,111.3725,111.3725,5814.0
2017-10-02 12:00:00,122.15,122.16,121.91,121.94,13883.0,111.3452,111.3543,111.1264,111.1537,13883.0
2017-10-02 12:30:00,121.95,122.4,121.86,122.23,59705.0,111.1628,111.573,111.0808,111.4181,59705.0
2017-10-02 13:00:00,122.24,122.31,122.0,122.08,77036.0,111.4272,111.491,111.2084,111.2813,77036.0
2017-10-02 13:30:00,122.08,122.31,121.99,122.2,83059.0,111.2813,111.491,111.1993,111.3907,83059.0
2017-10-02 14:00:00,122.24,122.28,122.01,122.12,45004.0,111.4272,111.4637,111.2175,111.3178,45004.0
2017-10-02 14:30:00,122.15,122.2,122.05,122.13,42565.0,111.3452,111.3907,111.254,111.3269,42565.0
2017-10-02 15:00:00,122.13,122.27,122.08,122.19,63450.0,111.3269,111.4545,111.2813,111.3816,63450.0
2017-10-02 15:30:00,122.22,122.81,122.11,122.76,89291.0,111.409,111.9468,111.3087,111.9012,89291.0
2017-10-03 09:30:00,122.83,123.46,122.83,123.08,39736.0,111.965,112.5393,111.965,112.1929,39736.0
2017-10-03 10:00:00,123.09,123.13,122.88,123.07,37508.0,112.202,112.2385,112.0106,112.1838,37508.0
2017-10-03 10:30:00,123.1,123.1,122.91,122.94,13990.0,112.2111,112.2111,112.0379,112.0653,13990.0
2017-10-03 11:00:00,122.67,123.1,122.51,122.88,31874.0,111.8192,112.2111,111.6733,112.0106,31874.0
2017-10-03 11:30:00,122.86,123.08,122.85,122.87,29858.0,111.9923,112.1929,111.9832,112.0015,29858.0
2017-10-03 12:00:00,122.85,123.07,122.85,122.97,50363.0,111.9832,112.1838,111.9832,112.0926,50363.0
2017-10-03 12:30:00,122.93,122.98,122.83,122.91,21687.0,112.0562,112.1017,111.965,112.0379,21687.0
2017-10-03 13:00:00,122.9,122.99,122.77,122.9,33545.0,112.0288,112.1108,111.9103,112.0288,33545.0
2017-10-03 13:30:00,122.9,123.0,122.89,122.92,18793.0,112.0288,112.12,112.0197,112.047,18793.0
2017-10-03 14:00:00,122.91,122.97,122.63,122.67,17993.0,112.0379,112.0926,111.7827,111.8192,17993.0
2017-10-03 14:30:00,122.68,122.86,122.57,122.86,5114.0,111.8283,111.9923,111.728,111.9923,5114.0
2017-10-03 15:00:00,122.88,123.16,122.88,123.15,54543.0,112.0106,112.2658,112.0106,112.2567,54543.0
2017-10-03 15:30:00,123.15,123.33,123.08,123.18,104410.0,112.2567,112.4208,112.1929,112.284,104410.0
2017-10-04 09:30:00,123.47,123.7,123.2,123.47,14191.0,112.5484,112.758,112.3023,112.5484,14191.0
2017-10-04 10:00:00,123.55,123.9,123.39,123.76,10253.0,112.6213,112.9404,112.4755,112.8127,10253.0
2017-10-04 10:30:00,123.74,123.94,123.38,123.61,6895.0,112.7945,112.9768,112.4664,112.676,6895.0
2017-10-04 11:00:00,123.78,123.88,123.6,123.88,7971.0,112.831,112.9221,112.6669,112.9221,7971.0
2017-10-04 11:30:00,124.01,124.4,123.95,124.4,6700.0,113.0406,113.3961,112.9859,113.3961,6700.0
2017-10-04 12:00:00,124.39,124.49,124.33,124.38,7341.0,113.387,113.4782,113.3323,113.3779,7341.0
2017-10-04 12:30:00,124.33,124.55,124.33,124.48,7876.0,113.3323,113.5329,113.3323,113.4691,7876.0
2017-10-04 13:00:00,124.49,124.71,124.46,124.71,8488.0,113.4782,113.6787,113.4508,113.6787,8488.0
2017-10-04 13:30:00,124.68,124.7,124.29,124.45,14236.0,113.6514,113.6696,113.2959,113.4417,14236.0
2017-10-04 14:00:00,124.4,124.45,124.32,124.37,7216.0,113.3961,113.4417,113.3232,113.3688,7216.0
2017-10-04 14:30:00,124.38,124.41,124.31,124.41,10513.0,113.3779,113.4052,113.3141,113.4052,10513.0
2017-10-04 15:00:00,124.38,124.48,124.35,124.35,19076.0,113.3779,113.4691,113.3505,113.3505,19076.0
2017-10-04 15:30:00,124.4,124.46,124.25,124.36,57702.0,113.3961,113.4508,113.2594,113.3597,57702.0
2017-10-05 09:30:00,124.56,125.42,124.15,124.15,9261.0,113.542,114.3259,113.1682,113.1682,9261.0
2017-10-05 10:00:00,124.03,124.12,123.98,124.11,2030.0,113.0589,113.1409,113.0133,113.1318,2030.0
2017-10-05 10:30:00,124.09,124.35,124.09,124.15,5253.0,113.1135,113.3505,113.1135,113.1682,5253.0
2017-10-05 11:00:00,124.15,124.15,123.85,123.95,3524.0,113.1682,113.1682,112.8948,112.9859,3524.0
2017-10-05 11:30:00,123.87,124.27,123.87,124.22,5100.0,112.913,113.2776,112.913,113.232,5100.0
2017-10-05 12:00:00,124.18,124.18,124.03,124.06,4797.0,113.1956,113.1956,113.0589,113.0862,4797.0
2017-10-05 12:30:00,124.04,124.11,124.0,124.0,2515.0,113.068,113.1318,113.0315,113.0315,2515.0
2017-10-05 13:00:00,124.03,124.11,123.92,124.1,2778.0,113.0589,113.1318,112.9586,113.1227,2778.0
2017-10-05 13:30:00,124.07,124.14,123.95,123.95,7986.0,113.0953,113.1591,112.9859,112.9859,7986.0
2017-10-05 14:00:00,123.91,123.91,123.27,123.41,13609.0,112.9495,112.9495,112.3661,112.4937,13609.0
2017-10-05 14:30:00,123.47,123.64,123.38,123.64,5795.0,112.5484,112.7034,112.4664,112.7034,5795.0
2017-10-05 15:00:00,123.67,123.81,123.56,123.7,9421.0,112.7307,112.8583,112.6304,112.758,9421.0
2017-10-05 15:30:00,123.72,123.92,123.57,123.75,39927.0,112.7763,112.9586,112.6395,112.8036,39927.0
2017-10-06 09:30:00,123.47,123.75,122.64,123.73,11972.0,112.5484,112.8036,111.7918,112.7854,11972.0
2017-10-06 10:00:00,123.62,123.89,123.5,123.83,11917.0,112.6851,112.9312,112.5757,112.8765,11917.0
2017-10-06 10:30:00,123.85,123.9,123.66,123.77,7945.0,112.8948,112.9404,112.7216,112.8219,7945.0
2017-10-06 11:00:00,123.84,123.88,123.55,123.62,9187.0,112.8857,112.9221,112.6213,112.6851,9187.0
2017-10-06 11:30:00,123.59,123.67,123.45,123.45,5400.0,112.6578,112.7307,112.5302,112.5302,5400.0
2017-10-06 12:00:00,123.45,123.46,123.26,123.4,3666.0,112.5302,112.5393,112.357,112.4846,3666.0
2017-10-06 12:30:00,123.39,123.59,123.39,123.49,4305.0,112.4755,112.6578,112.4755,112.5666,4305.0
2017-10-06 13:00:00,123.51,123.53,123.28,123.51,4370.0,112.5849,112.6031,112.3752,112.5849,4370.0
2017-10-06 13:30:00,123.57,123.67,123.51,123.67,3119.0,112.6395,112.7307,112.5849,112.7307,3119.0
2017-10-06 14:00:00,123.6,123.81,123.6,123.75,4443.0,112.6669,112.8583,112.6669,112.8036,4443.0
2017-10-06 14:30:00,123.74,123.81,123.43,123.65,12165.0,112.7945,112.8583,112.5119,112.7125,12165.0
2017-10-06 15:00:00,123.7,123.73,123.62,123.71,10923.0,112.758,112.7854,112.6851,112.7672,10923.0
2017-10-06 15:30:00,123.73,123.88,123.68,123.83,49010.0,112.7854,112.9221,112.7398,112.8765,49010.0
2017-10-09 09:30:00,124.05,124.45,123.87,123.98,11389.0,113.0771,113.4417,112.913,113.0133,11389.0
2017-10-09 10:00:00,123.95,124.07,123.64,123.83,13593.0,112.9859,113.0953,112.7034,112.8765,13593.0
2017-10-09 10:30:00,123.88,124.09,123.81,123.97,3300.0,112.9221,113.1135,112.8583,113.0042,3300.0
2017-10-09 11:00:00,124.01,124.03,123.8,123.87,8300.0,113.0406,113.0589,112.8492,112.913,8300.0
2017-10-09 11:30:00,123.9,123.94,123.68,123.78,5015.0,112.9404,112.9768,112.7398,112.831,5015.0
2017-10-09 12:00:00,123.87,123.87,123.42,123.71,9354.0,112.913,112.913,112.5028,112.7672,9354.0
2017-10-09 12:30:00,123.66,123.79,123.48,123.48,6047.0,112.7216,112.8401,112.5575,112.5575,6047.0
2017-10-09 13:00:00,123.4,123.45,123.32,123.4,7000.0,112.4846,112.5302,112.4117,112.4846,7000.0
2017-10-09 13:30:00,123.4,123.43,123.31,123.43,3999.0,112.4846,112.5119,112.4025,112.5119,3999.0
2017-10-09 14:00:00,123.41,123.41,123.26,123.33,6929.0,112.4937,112.4937,112.357,112.4208,6929.0
2017-10-09 14:30:00,123.28,123.34,123.16,123.2,8335.0,112.3752,112.4299,112.2658,112.3023,8335.0
2017-10-09 15:00:00,123.14,123.21,123.01,123.19,9302.0,112.2476,112.3114,112.1291,112.2932,9302.0
2017-10-09 15:30:00,123.19,123.51,123.04,123.13,68615.0,112.2932,112.5849,112.1564,112.2385,68615.0
2017-10-10 09:30:00,123.86,123.86,122.8,122.8,8480.0,112.9039,112.9039,111.9377,111.9377,8480.0
2017-10-10 10:00:00,122.8,123.01,122.8,122.99,10800.0,111.9377,112.1291,111.9377,112.1108,10800.0
2017-10-10 10:30:00,123.0,123.03,122.77,122.78,7764.0,112.12,112.1473,111.9103,111.9194,7764.0
2017-10-10 11:00:00,122.84,122.97,122.8,122.96,21550.0,111.9741,112.0926,111.9377,112.0835,21550.0
2017-10-10 11:30:00,122.94,123.11,122.92,123.11,8900.0,112.0653,112.2202,112.047,112.2202,8900.0
2017-10-10 12:00:00,123.09,123.11,122.95,123.0,9256.0,112.202,112.2202,112.0744,112.12,9256.0
2017-10-10 12:30:00,122.98,123.33,122.98,123.3,10361.0,112.1017,112.4208,112.1017,112.3934,10361.0
2017-10-10 13:00:00,123.33,123.49,123.33,123.47,10611.0,112.4208,112.5666,112.4208,112.5484,10611.0
2017-10-10 13:30:00,123.5,123.75,123.25,123.42,11591.0,112.5757,112.8036,112.3479,112.5028,11591.0
2017-10-10 14:00:00,123.4,123.43,123.29,123.41,5753.0,112.4846,112.5119,112.3843,112.4937,5753.0
2017-10-10 14:30:00,123.4,123.4,123.26,123.35,8094.0,112.4846,112.4846,112.357,112.439,8094.0
2017-10-10 15:00:00,123.31,123.31,123.16,123.16,7330.0,112.4025,112.4025,112.2658,112.2658,7330.0
2017-10-10 15:30:00,123.19,123.21,122.94,123.07,41631.0,112.2932,112.3114,112.0653,112.1838,41631.0
2017-10-11 09:30:00,123.25,123.49,122.8,123.01,16841.0,112.3479,112.5666,111.9377,112.1291,16841.0
2017-10-11 10:00:00,122.99,123.27,122.91,123.16,7804.0,112.1108,112.3661,112.0379,112.2658,7804.0
2017-10-11 10:30:00,123.22,123.46,123.19,123.39,4881.0,112.3205,112.5393,112.2932,112.4755,4881.0
2017-10-11 11:00:00,123.4,123.95,123.39,123.79,11646.0,112.4846,112.9859,112.4755,112.8401,11646.0
2017-10-11 11:30:00,123.79,123.81,123.39,123.39,20875.0,112.8401,112.8583,112.4755,112.4755,20875.0
2017-10-11 12:00:00,123.34,123.5,123.32,123.44,5747.0,112.4299,112.5757,112.4117,112.521,5747.0
2017-10-11 12:30:00,123.41,123.55,123.35,123.48,7033.0,112.4937,112.6213,112.439,112.5575,7033.0
2017-10-11 13:00:00,123.54,123.58,123.43,123.48,7828.0,112.6122,112.6487,112.5119,112.5575,7828.0
2017-10-11 13:30:00,123.45,123.58,123.36,123.58,13244.0,112.5302,112.6487,112.4481,112.6487,13244.0
2017-10-11 14:00:00,123.5,123.59,123.22,123.22,16856.0,112.5757,112.6578,112.3205,112.3205,16856.0
2017-10-11 14:30:00,123.2,123.3,123.18,123.21,9810.0,112.3023,112.3934,112.284,112.3114,9810.0
2017-10-11 15:00:00,123.23,123.5,123.18,123.39,21816.0,112.3296,112.5757,112.284,112.4755,21816.0
2017-10-11 15:30:00,123.38,123.5,123.2,123.26,82253.0,112.4664,112.5757,112.3023,112.357,82253.0
2017-10-12 09:30:00,123.24,124.45,123.23,123.6,29715.0,112.3387,113.4417,112.3296,112.6669,29715.0
2017-10-12 10:00:00,123.57,123.97,123.56,123.69,10605.0,112.6395,113.0042,112.6304,112.7489,10605.0
2017-10-12 10:30:00,123.67,124.13,123.67,124.13,23116.0,112.7307,113.15,112.7307,113.15,23116.0
2017-10-12 11:00:00,124.13,124.3,124.13,124.17,8827.0,113.15,113.305,113.15,113.1865,8827.0
2017-10-12 11:30:00,124.24,124.29,124.13,124.22,8050.0,113.2503,113.2959,113.15,113.232,8050.0
2017-10-12 12:00:00,124.27,124.4,123.97,124.4,6495.0,113.2776,113.3961,113.0042,113.3961,6495.0
2017-10-12 12:30:00,124.4,124.48,124.24,124.47,4872.0,113.3961,113.4691,113.2503,113.4599,4872.0
2017-10-12 13:00:00,124.48,124.59,124.48,124.54,8920.0,113.4691,113.5693,113.4691,113.5237,8920.0
2017-10-12 13:30:00,124.54,124.58,124.46,124.47,6338.0,113.5237,113.5602,113.4508,113.4599,6338.0
2017-10-12 14:00:00,124.47,124.63,124.47,124.63,10500.0,113.4599,113.6058,113.4599,113.6058,10500.0
2017-10-12 14:30:00,124.63,124.85,124.6,124.81,8298.0,113.6058,113.8063,113.5784,113.7699,8298.0
2017-10-12 15:00:00,124.83,124.92,124.61,124.63,23884.0,113.7881,113.8701,113.5876,113.6058,23884.0
2017-10-12 15:30:00,124.65,124.9,124.41,124.61,58010.0,113.624,113.8519,113.4052,113.5876,58010.0
2017-10-13 09:30:00,124.77,124.99,124.26,124.55,4919.0,114.0713,114.2725,113.6051,113.8702,4919.0
2017-10-13 10:00:00,124.81,125.59,124.72,125.32,8194.0,114.1079,114.821,114.0256,114.5742,8194.0
2017-10-13 10:30:00,125.38,125.49,124.97,124.97,11460.0,114.629,114.7296,114.2542,114.2542,11460.0
2017-10-13 11:00:00,124.92,124.93,124.73,124.84,12251.0,114.2085,114.2176,114.0348,114.1353,12251.0
2017-10-13 11:30:00,124.83,125.0,124.77,124.96,6257.0,114.1262,114.2816,114.0713,114.2451,6257.0
2017-10-13 12:00:00,124.91,125.05,124.91,125.03,5731.0,114.1993,114.3273,114.1993,114.3091,5731.0
2017-10-13 12:30:00,125.0,125.23,125.0,125.1,5212.0,114.2816,114.4919,114.2816,114.373,5212.0
2017-10-13 13:00:00,125.15,125.27,125.07,125.11,5704.0,114.4188,114.5285,114.3456,114.3822,5704.0
2017-10-13 13:30:00,125.16,125.16,124.81,124.96,13719.0,114.4279,114.4279,114.1079,114.2451,13719.0
2017-10-13 14:00:00,124.97,125.07,124.96,125.0,7600.0,114.2542,114.3456,114.2451,114.2816,7600.0
2017-10-13 14:30:00,125.02,125.02,124.91,124.91,7431.0,114.2999,114.2999,114.1993,114.1993,7431.0
2017-10-13 15:00:00,124.91,125.0,124.73,124.85,15042.0,114.1993,114.2816,114.0348,114.1445,15042.0
2017-10-13 15:30:00,124.84,124.84,124.36,124.55,33309.0,114.1353,114.1353,113.6965,113.8702,33309.0
2017-10-16 09:30:00,125.25,125.46,124.66,124.8,11565.0,114.5102,114.7022,113.9708,114.0988,11565.0
2017-10-16 10:00:00,124.88,124.97,124.48,124.48,20195.0,114.1719,114.2542,113.8062,113.8062,20195.0
2017-10-16 10:30:00,124.48,124.95,124.48,124.82,7639.0,113.8062,114.2359,113.8062,114.1171,7639.0
2017-10-16 11:00:00,124.69,125.01,124.68,124.98,14454.0,113.9982,114.2908,113.9891,114.2633,14454.0
2017-10-16 11:30:00,124.98,125.06,124.84,124.87,24699.0,114.2633,114.3365,114.1353,114.1628,24699.0
2017-10-16 12:00:00,124.9,124.9,124.8,124.86,13912.0,114.1902,114.1902,114.0988,114.1536,13912.0
2017-10-16 12:30:00,124.84,125.02,124.76,124.96,11513.0,114.1353,114.2999,114.0622,114.2451,11513.0
2017-10-16 13:00:00,124.97,125.34,124.95,125.22,11256.0,114.2542,114.5925,114.2359,114.4828,11256.0
2017-10-16 13:30:00,125.23,125.39,125.06,125.06,7346.0,114.4919,114.6382,114.3365,114.3365,7346.0
2017-10-16 14:00:00,125.02,125.02,124.83,124.92,9785.0,114.2999,114.2999,114.1262,114.2085,9785.0
2017-10-16 14:30:00,124.87,125.03,124.87,124.98,10109.0,114.1628,114.3091,114.1628,114.2633,10109.0
2017-10-16 15:00:00,124.98,124.99,124.78,124.79,24705.0,114.2633,114.2725,114.0805,114.0896,24705.0
2017-10-16 15:30:00,124.76,125.07,124.5,125.06,64894.0,114.0622,114.3456,113.8245,114.3365,64894.0
2017-10-17 09:30:00,121.91,124.85,121.28,122.08,90240.0,111.4566,114.1445,110.8806,111.612,90240.0
2017-10-17 10:00:00,122.06,122.51,121.59,121.71,37944.0,111.5937,112.0051,111.164,111.2737,37944.0
2017-10-17 10:30:00,121.47,122.0,120.92,121.55,64631.0,111.0543,111.5389,110.5515,111.1275,64631.0
2017-10-17 11:00:00,121.66,123.89,121.65,123.89,24524.0,111.228,113.2668,111.2189,113.2668,24524.0
2017-10-17 11:30:00,123.89,124.29,123.85,123.86,19161.0,113.2668,113.6325,113.2302,113.2394,19161.0
2017-10-17 12:00:00,123.93,124.25,123.6,124.25,26839.0,113.3034,113.5959,113.0017,113.5959,26839.0
2017-10-17 12:30:00,124.23,124.75,124.12,124.64,16073.0,113.5776,114.0531,113.4771,113.9525,16073.0
2017-10-17 13:00:00,124.68,124.8,124.39,124.54,24775.0,113.9891,114.0988,113.7239,113.8611,24775.0
2017-10-17 13:30:00,124.59,124.6,124.03,124.19,23987.0,113.9068,113.9159,113.3948,113.5411,23987.0
2017-10-17 14:00:00,124.19,124.5,124.15,124.25,19667.0,113.5411,113.8245,113.5045,113.5959,19667.0
2017-10-17 14:30:00,124.25,124.25,123.56,123.93,17692.0,113.5959,113.5959,112.9651,113.3034,17692.0
2017-10-17 15:00:00,123.9,123.94,123.25,123.42,20438.0,113.2759,113.3125,112.6817,112.8371,20438.0
2017-10-17 15:30:00,123.4,124.44,123.39,124.19,71339.0,112.8188,113.7696,112.8097,113.5411,71339.0
2017-10-18 09:30:00,125.04,125.43,124.54,124.6,20731.0,114.3182,114.6748,113.8611,113.9159,20731.0
2017-10-18 10:00:00,124.63,124.86,124.46,124.78,7937.0,113.9434,114.1536,113.7879,114.0805,7937.0
2017-10-18 10:30:00,124.85,124.92,124.71,124.9,9555.0,114.1445,114.2085,114.0165,114.1902,9555.0
2017-10-18 11:00:00,124.9,125.18,124.9,125.03,16009.0,114.1902,114.4462,114.1902,114.3091,16009.0
2017-10-18 11:30:00,124.98,125.3,124.96,125.19,20840.0,114.2633,114.5559,114.2451,114.4553,20840.0
2017-10-18 12:00:00,125.15,125.45,125.11,125.11,24985.0,114.4188,114.693,114.3822,114.3822,24985.0
2017-10-18 12:30:00,125.12,125.14,124.84,124.88,17006.0,114.3913,114.4096,114.1353,114.1719,17006.0
2017-10-18 13:00:00,124.91,125.12,124.89,125.05,10150.0,114.1993,114.3913,114.1811,114.3273,10150.0
2017-10-18 13:30:00,125.06,125.18,125.02,125.09,14038.0,114.3365,114.4462,114.2999,114.3639,14038.0
2017-10-18 14:00:00,125.08,125.4,124.94,124.96,19521.0,114.3548,114.6473,114.2268,114.2451,19521.0
2017-10-18 14:30:00,124.95,124.97,124.75,124.77,11280.0,114.2359,114.2542,114.0531,114.0713,11280.0
2017-10-18 15:00:00,124.81,124.92,124.7,124.76,31346.0,114.1079,114.2085,114.0073,114.0622,31346.0
2017-10-18 15:30:00,124.77,125.03,124.49,124.53,74411.0,114.0713,114.3091,113.8154,113.8519,74411.0
2017-10-19 09:30:00,124.0,124.27,123.23,123.77,8441.0,113.3674,113.6142,112.6634,113.1571,8441.0
2017-10-19 10:00:00,123.78,123.82,123.48,123.48,7880.0,113.1662,113.2028,112.892,112.892,7880.0
2017-10-19 10:30:00,123.53,124.12,123.5,124.11,13388.0,112.9377,113.4771,112.9102,113.4679,13388.0
2017-10-19 11:00:00,124.1,124.24,124.0,124.0,4476.0,113.4588,113.5868,113.3674,113.3674,4476.0
2017-10-19 11:30:00,123.99,124.03,123.56,123.61,4222.0,113.3582,113.3948,112.9651,113.0108,4222.0
2017-10-19 12:00:00,123.59,124.34,123.59,124.27,7980.0,112.9925,113.6782,112.9925,113.6142,7980.0
2017-10-19 12:30:00,124.28,124.34,124.15,124.25,5430.0,113.6234,113.6782,113.5045,113.5959,5430.0
2017-10-19 13:00:00,124.26,124.31,124.12,124.22,8562.0,113.6051,113.6508,113.4771,113.5685,8562.0
2017-10-19 13:30:00,124.22,124.22,123.98,123.98,4953.0,113.5685,113.5685,113.3491,113.3491,4953.0
2017-10-19 14:00:00,124.01,124.12,124.01,124.05,7927.0,113.3765,113.4771,113.3765,113.4131,7927.0
2017-10-19 14:30:00,124.01,124.39,124.01,124.3,8665.0,113.3765,113.7239,113.3765,113.6416,8665.0
2017-10-19 15:00:00,124.33,124.53,124.24,124.5,12238.0,113.6691,113.8519,113.5868,113.8245,12238.0
2017-10-19 15:30:00,124.51,124.66,124.41,124.63,47245.0,113.8336,113.9708,113.7422,113.9434,47245.0
2017-10-20 09:30:00,125.24,125.78,124.82,125.71,5829.0,114.501,114.9947,114.1171,114.9307,5829.0
2017-10-20 10:00:00,125.62,125.8,125.28,125.36,5743.0,114.8485,115.013,114.5376,114.6108,5743.0
2017-10-20 10:30:00,125.39,125.43,125.25,125.35,9700.0,114.6382,114.6748,114.5102,114.6016,9700.0
2017-10-20 11:00:00,125.35,125.48,125.07,125.07,4096.0,114.6016,114.7205,114.3456,114.3456,4096.0
2017-10-20 11:30:00,125.11,125.11,124.8,124.94,11825.0,114.3822,114.3822,114.0988,114.2268,11825.0
2017-10-20 12:00:00,124.88,125.05,124.83,124.86,7223.0,114.1719,114.3273,114.1262,114.1536,7223.0
2017-10-20 12:30:00,124.82,124.85,124.74,124.77,4802.0,114.1171,114.1445,114.0439,114.0713,4802.0
2017-10-20 13:00:00,124.79,125.22,124.78,125.08,9412.0,114.0896,114.4828,114.0805,114.3548,9412.0
2017-10-20 13:30:00,125.06,125.19,124.94,124.96,5072.0,114.3365,114.4553,114.2268,114.2451,5072.0
2017-10-20 14:00:00,124.98,125.26,124.96,125.23,7200.0,114.2633,114.5193,114.2451,114.4919,7200.0
2017-10-20 14:30:00,125.27,125.34,125.27,125.3,5378.0,114.5285,114.5925,114.5285,114.5559,5378.0
2017-10-20 15:00:00,125.31,125.43,125.26,125.41,7584.0,114.565,114.6748,114.5193,114.6565,7584.0
2017-10-20 15:30:00,125.39,125.72,125.36,125.72,41781.0,114.6382,114.9399,114.6108,114.9399,41781.0
2017-10-23 09:30:00,125.63,125.88,125.51,125.51,4452.0,114.8576,115.0862,114.7479,114.7479,4452.0
2017-10-23 10:00:00,125.51,125.59,125.28,125.31,3500.0,114.7479,114.821,114.5376,114.565,3500.0
2017-10-23 10:30:00,125.25,125.64,125.25,125.64,3339.0,114.5102,114.8667,114.5102,114.8667,3339.0
2017-10-23 11:00:00,125.64,125.76,125.54,125.69,5000.0,114.8667,114.9765,114.7753,114.9125,5000.0
2017-10-23 11:30:00,125.66,125.66,125.32,125.33,2204.0,114.885,114.885,114.5742,114.5833,2204.0
2017-10-23 12:00:00,125.27,125.34,124.98,125.21,7200.0,114.5285,114.5925,114.2633,114.4736,7200.0
2017-10-23 12:30:00,125.25,125.38,125.12,125.31,5518.0,114.5102,114.629,114.3913,114.565,5518.0
2017-10-23 13:00:00,125.18,125.36,125.11,125.17,3031.0,114.4462,114.6108,114.3822,114.437,3031.0
2017-10-23 13:30:00,125.14,125.19,125.05,125.05,3000.0,114.4096,114.4553,114.3273,114.3273,3000.0
2017-10-23 14:00:00,124.96,125.09,124.95,125.08,6870.0,114.2451,114.3639,114.2359,114.3548,6870.0
2017-10-23 14:30:00,125.05,125.18,124.99,125.18,4941.0,114.3273,114.4462,114.2725,114.4462,4941.0
2017-10-23 15:00:00,125.2,125.2,124.76,124.82,7109.0,114.4645,114.4645,114.0622,114.1171,7109.0
2017-10-23 15:30:00,124.83,124.96,124.65,124.74,27231.0,114.1262,114.2451,113.9616,114.0439,27231.0
2017-10-24 09:30:00,125.31,126.46,125.29,126.22,20211.0,114.565,115.6164,114.5468,115.397,20211.0
2017-10-24 10:00:00,126.0,126.06,125.59,125.76,17002.0,115.1959,115.2507,114.821,114.9765,17002.0
2017-10-24 10:30:00,125.74,125.84,125.59,125.84,9214.0,114.9582,115.0496,114.821,115.0496,9214.0
2017-10-24 11:00:00,125.95,126.0,125.79,125.87,4936.0,115.1502,115.1959,115.0039,115.077,4936.0
2017-10-24 11:30:00,125.97,126.1,125.91,126.02,4500.0,115.1685,115.2873,115.1136,115.2142,4500.0
2017-10-24 12:00:00,126.03,126.22,126.01,126.22,3500.0,115.2233,115.397,115.205,115.397,3500.0
2017-10-24 12:30:00,126.16,126.35,125.99,126.31,5475.0,115.3422,115.5159,115.1867,115.4793,5475.0
2017-10-24 13:00:00,126.28,126.35,126.16,126.31,2865.0,115.4519,115.5159,115.3422,115.4793,2865.0
2017-10-24 13:30:00,126.35,126.37,126.19,126.22,8615.0,115.5159,115.5342,115.3696,115.397,8615.0
2017-10-24 14:00:00,126.14,127.05,126.12,127.05,17816.0,115.3239,116.1558,115.3056,116.1558,17816.0
2017-10-24 14:30:00,126.98,127.06,126.87,126.94,11871.0,116.0918,116.165,115.9913,116.0553,11871.0
2017-10-24 15:00:00,126.93,127.0,126.52,126.54,14289.0,116.0461,116.1101,115.6713,115.6896,14289.0
2017-10-24 15:30:00,126.54,126.88,126.48,126.88,39104.0,115.6896,116.0004,115.6347,116.0004,39104.0
2017-10-25 09:30:00,126.36,126.43,126.0,126.31,5128.0,115.525,115.589,115.1959,115.4793,5128.0
2017-10-25 10:00:00,126.28,126.46,125.99,126.46,10505.0,115.4519,115.6164,115.1867,115.6164,10505.0
2017-10-25 10:30:00,126.52,126.71,126.18,126.25,6969.0,115.6713,115.845,115.3604,115.4244,6969.0
2017-10-25 11:00:00,126.22,126.32,125.79,126.06,9060.0,115.397,115.4884,115.0039,115.2507,9060.0
2017-10-25 11:30:00,126.15,126.39,125.97,125.98,7373.0,115.333,115.5524,115.1685,115.1776,7373.0
2017-10-25 12:00:00,126.06,126.06,125.83,125.96,11602.0,115.2507,115.2507,115.0405,115.1593,11602.0
2017-10-25 12:30:00,125.99,125.99,125.65,125.72,10786.0,115.1867,115.1867,114.8759,114.9399,10786.0
2017-10-25 13:00:00,125.71,125.95,125.58,125.92,10598.0,114.9307,115.1502,114.8119,115.1227,10598.0
2017-10-25 13:30:00,125.97,126.55,125.97,126.51,5156.0,115.1685,115.6987,115.1685,115.6621,5156.0
2017-10-25 14:00:00,126.52,126.59,126.41,126.59,5700.0,115.6713,115.7353,115.5707,115.7353,5700.0
2017-10-25 14:30:00,126.57,126.78,126.51,126.71,11112.0,115.717,115.909,115.6621,115.845,11112.0
2017-10-25 15:00:00,126.74,127.03,126.65,126.97,92488.0,115.8724,116.1376,115.7901,116.0827,92488.0
2017-10-25 15:30:00,127.03,127.18,126.79,127.02,92050.0,116.1376,116.2747,115.9181,116.1284,92050.0
2017-10-26 09:30:00,127.44,128.65,126.48,128.51,14461.0,116.5124,117.6186,115.6347,117.4907,14461.0
2017-10-26 10:00:00,128.41,128.75,128.3,128.67,18254.0,117.3992,117.7101,117.2987,117.6369,18254.0
2017-10-26 10:30:00,128.67,128.67,128.35,128.52,18817.0,117.6369,117.6369,117.3444,117.4998,18817.0
2017-10-26 11:00:00,128.55,128.88,128.53,128.69,19950.0,117.5272,117.8289,117.5089,117.6552,19950.0
2017-10-26 11:30:00,128.7,128.88,128.57,128.6,12989.0,117.6644,117.8289,117.5455,117.5729,12989.0
2017-10-26 12:00:00,128.67,129.08,128.65,129.07,6600.0,117.6369,118.0118,117.6186,118.0026,6600.0
2017-10-26 12:30:00,129.07,129.1,128.77,128.9,22570.0,118.0026,118.0301,117.7284,117.8472,22570.0
2017-10-26 13:00:00,128.91,129.03,128.88,128.97,13284.0,117.8564,117.9661,117.8289,117.9112,13284.0
2017-10-26 13:30:00,128.96,129.23,128.95,129.09,19701.0,117.9021,118.1489,117.8929,118.0209,19701.0
2017-10-26 14:00:00,129.14,129.17,128.96,129.02,24779.0,118.0666,118.0941,117.9021,117.9569,24779.0
2017-10-26 14:30:00,129.02,129.08,128.83,129.02,21516.0,117.9569,118.0118,117.7832,117.9569,21516.0
2017-10-26 15:00:00,129.02,129.06,128.84,129.01,46523.0,117.9569,117.9935,117.7924,117.9478,46523.0
2017-10-26 15:30:00,129.05,129.36,129.02,129.19,101208.0,117.9843,118.2678,117.9569,118.1123,101208.0
2017-10-27 09:30:00,128.79,128.79,127.5,127.96,11674.0,117.7466,117.7466,116.5673,116.9878,11674.0
2017-10-27 10:00:00,127.84,127.84,127.36,127.47,18981.0,116.8781,116.8781,116.4393,116.5398,18981.0
2017-10-27 10:30:00,127.45,127.45,126.88,127.08,8655.0,116.5215,116.5215,116.0004,116.1833,8655.0
2017-10-27 11:00:00,127.12,127.49,126.92,127.38,15309.0,116.2198,116.5581,116.037,116.4575,15309.0
2017-10-27 11:30:00,127.44,128.04,127.44,127.82,13794.0,116.5124,117.061,116.5124,116.8598,13794.0
2017-10-27 12:00:00,127.82,128.0,127.82,127.94,3801.0,116.8598,117.0244,116.8598,116.9695,3801.0
2017-10-27 12:30:00,127.94,128.28,127.94,128.28,4001.0,116.9695,117.2804,116.9695,117.2804,4001.0
2017-10-27 13:00:00,128.31,128.33,127.91,127.93,3872.0,117.3078,117.3261,116.9421,116.9604,3872.0
2017-10-27 13:30:00,127.92,128.02,127.71,127.71,7900.0,116.9512,117.0427,116.7593,116.7593,7900.0
2017-10-27 14:00:00,127.7,127.82,127.62,127.8,5408.0,116.7501,116.8598,116.677,116.8415,5408.0
2017-10-27 14:30:00,127.82,127.85,127.75,127.75,4725.0,116.8598,116.8872,116.7958,116.7958,4725.0
2017-10-27 15:00:00,127.75,128.16,127.72,128.11,12088.0,116.7958,117.1707,116.7684,117.125,12088.0
2017-10-27 15:30:00,128.08,128.41,127.96,128.41,60011.0,117.0975,117.3992,116.9878,117.3992,60011.0
2017-10-30 09:30:00,128.53,128.53,127.66,127.66,7078.0,117.5089,117.5089,116.7135,116.7135,7078.0
2017-10-30 10:00:00,127.41,127.88,127.08,127.88,14442.0,116.485,116.9147,116.1833,116.9147,14442.0
2017-10-30 10:30:00,127.83,128.03,127.6,127.6,14114.0,116.869,117.0518,116.6587,116.6587,14114.0
2017-10-30 11:00:00,127.72,128.01,127.38,127.43,8400.0,116.7684,117.0335,116.4575,116.5033,8400.0
2017-10-30 11:30:00,127.47,127.72,127.47,127.62,9786.0,116.5398,116.7684,116.5398,116.677,9786.0
2017-10-30 12:00:00,127.66,127.76,127.55,127.69,3958.0,116.7135,116.805,116.613,116.741,3958.0
2017-10-30 12:30:00,127.68,127.77,127.5,127.77,11215.0,116.7318,116.8141,116.5673,116.8141,11215.0
2017-10-30 13:00:00,127.81,127.81,127.58,127.64,3733.0,116.8507,116.8507,116.6404,116.6953,3733.0
2017-10-30 13:30:00,127.65,127.72,127.46,127.6,14332.0,116.7044,116.7684,116.5307,116.6587,14332.0
2017-10-30 14:00:00,127.6,127.74,127.56,127.7,6987.0,116.6587,116.7867,116.6221,116.7501,6987.0
2017-10-30 14:30:00,127.66,127.76,127.64,127.72,12225.0,116.7135,116.805,116.6953,116.7684,12225.0
2017-10-30 15:00:00,127.74,127.77,127.66,127.77,17606.0,116.7867,116.8141,116.7135,116.8141,17606.0
2017-10-30 15:30:00,127.76,127.92,127.66,127.88,44975.0,116.805,116.9512,116.7135,116.9147,44975.0
2017-10-31 09:30:00,128.36,128.54,128.21,128.44,8814.0,117.3535,117.5181,117.2164,117.4267,8814.0
2017-10-31 10:00:00,128.43,128.65,128.42,128.65,8530.0,117.4175,117.6186,117.4084,117.6186,8530.0
2017-10-31 10:30:00,128.67,128.67,128.41,128.53,10578.0,117.6369,117.6369,117.3992,117.5089,10578.0
2017-10-31 11:00:00,128.53,128.68,128.44,128.53,14279.0,117.5089,117.6461,117.4267,117.5089,14279.0
2017-10-31 11:30:00,128.56,128.67,128.5,128.56,9301.0,117.5364,117.6369,117.4815,117.5364,9301.0
2017-10-31 12:00:00,128.66,128.66,128.44,128.54,8739.0,117.6278,117.6278,117.4267,117.5181,8739.0
2017-10-31 12:30:00,128.55,128.6,128.43,128.52,12360.0,117.5272,117.5729,117.4175,117.4998,12360.0
2017-10-31 13:00:00,128.63,128.63,128.43,128.53,22067.0,117.6004,117.6004,117.4175,117.5089,22067.0
2017-10-31 13:30:00,128.51,128.66,128.47,128.56,13220.0,117.4907,117.6278,117.4541,117.5364,13220.0
2017-10-31 14:00:00,128.55,128.56,128.37,128.52,11740.0,117.5272,117.5364,117.3627,117.4998,11740.0
2017-10-31 14:30:00,128.5,128.59,128.5,128.59,23635.0,117.4815,117.5638,117.4815,117.5638,23635.0
2017-10-31 15:00:00,128.58,128.6,128.48,128.56,22299.0,117.5547,117.5729,117.4632,117.5364,22299.0
2017-10-31 15:30:00,128.52,128.57,128.07,128.2,50673.0,117.4998,117.5455,117.0884,117.2072,50673.0
2017-11-01 09:30:00,129.4,129.4,127.98,128.21,10600.0,118.3043,118.3043,117.0061,117.2164,10600.0
2017-11-01 10:00:00,128.18,128.44,128.0,128.04,13651.0,117.1889,117.4267,117.0244,117.061,13651.0
2017-11-01 10:30:00,128.16,128.27,127.93,128.1,9571.0,117.1707,117.2712,116.9604,117.1158,9571.0
2017-11-01 11:00:00,128.16,128.21,127.91,128.03,12610.0,117.1707,117.2164,116.9421,117.0518,12610.0
2017-11-01 11:30:00,128.01,128.15,128.0,128.1,6690.0,117.0335,117.1615,117.0244,117.1158,6690.0
2017-11-01 12:00:00,128.06,128.16,127.97,128.02,13833.0,117.0792,117.1707,116.997,117.0427,13833.0
2017-11-01 12:30:00,128.0,128.02,127.85,127.85,13104.0,117.0244,117.0427,116.8872,116.8872,13104.0
2017-11-01 13:00:00,127.85,127.85,127.66,127.74,7043.0,116.8872,116.8872,116.7135,116.7867,7043.0
2017-11-01 13:30:00,127.66,127.71,127.55,127.71,7608.0,116.7135,116.7593,116.613,116.7593,7608.0
2017-11-01 14:00:00,127.75,127.85,127.63,127.7,12060.0,116.7958,116.8872,116.6861,116.7501,12060.0
2017-11-01 14:30:00,127.71,127.95,127.67,127.84,8371.0,116.7593,116.9787,116.7227,116.8781,8371.0
2017-11-01 15:00:00,127.78,128.04,127.67,127.96,13772.0,116.8232,117.061,116.7227,116.9878,13772.0
2017-11-01 15:30:00,127.96,128.2,127.96,128.05,41999.0,116.9878,117.2072,116.9878,117.0701,41999.0
2017-11-02 09:30:00,128.0,128.24,127.59,127.83,13026.0,117.0244,117.2438,116.6495,116.869,13026.0
2017-11-02 10:00:00,127.91,127.91,127.19,127.32,10185.0,116.9421,116.9421,116.2838,116.4027,10185.0
2017-11-02 10:30:00,127.29,127.92,127.29,127.67,3424.0,116.3753,116.9512,116.3753,116.7227,3424.0
2017-11-02 11:00:00,127.48,127.62,127.17,127.33,13250.0,116.549,116.677,116.2656,116.4118,13250.0
2017-11-02 11:30:00,127.46,127.86,127.34,127.86,5857.0,116.5307,116.8964,116.421,116.8964,5857.0
2017-11-02 12:00:00,127.89,128.4,127.74,128.04,18182.0,116.9238,117.3901,116.7867,117.061,18182.0
2017-11-02 12:30:00,128.03,128.2,127.87,128.2,6544.0,117.0518,117.2072,116.9055,117.2072,6544.0
2017-11-02 13:00:00,128.22,128.52,128.22,128.22,15798.0,117.2255,117.4998,117.2255,117.2255,15798.0
2017-11-02 13:30:00,128.23,128.24,128.09,128.16,4159.0,117.2347,117.2438,117.1067,117.1707,4159.0
2017-11-02 14:00:00,128.16,128.34,128.14,128.34,18371.0,117.1707,117.3352,117.1524,117.3352,18371.0
2017-11-02 14:30:00,128.38,128.53,128.24,128.25,5456.0,117.3718,117.5089,117.2438,117.2529,5456.0
2017-11-02 15:00:00,128.24,128.67,128.24,128.61,12040.0,117.2438,117.6369,117.2438,117.5821,12040.0
2017-11-02 15:30:00,128.53,128.74,128.45,128.48,41926.0,117.5089,117.7009,117.4358,117.4632,41926.0
2017-11-03 09:30:00,128.48,128.74,127.75,127.76,4245.0,117.4632,117.7009,116.7958,116.805,4245.0
2017-11-03 10:00:00,127.9,128.41,127.86,128.04,8500.0,116.933,117.3992,116.8964,117.061,8500.0
2017-11-03 10:30:00,128.08,128.2,127.83,128.0,8550.0,117.0975,117.2072,116.869,117.0244,8550.0
2017-11-03 11:00:00,128.04,128.04,127.76,127.91,7004.0,117.061,117.061,116.805,116.9421,7004.0
2017-11-03 11:30:00,127.89,128.01,127.59,127.69,15105.0,116.9238,117.0335,116.6495,116.741,15105.0
2017-11-03 12:00:00,127.66,128.09,127.66,128.05,14747.0,116.7135,117.1067,116.7135,117.0701,14747.0
2017-11-03 12:30:00,128.02,128.08,127.82,127.82,3313.0,117.0427,117.0975,116.8598,116.8598,3313.0
2017-11-03 13:00:00,127.91,128.11,127.91,128.11,7542.0,116.9421,117.125,116.9421,117.125,7542.0
2017-11-03 13:30:00,128.07,128.1,127.79,128.03,5772.0,117.0884,117.1158,116.8324,117.0518,5772.0
2017-11-03 14:00:00,127.96,128.23,127.94,128.07,4905.0,116.9878,117.2347,116.9695,117.0884,4905.0
2017-11-03 14:30:00,128.05,128.24,127.97,128.1,15735.0,117.0701,117.2438,116.997,117.1158,15735.0
2017-11-03 15:00:00,128.15,128.24,128.0,128.03,14191.0,117.1615,117.2438,117.0244,117.0518,14191.0
2017-11-03 15:30:00,128.03,128.15,127.78,127.8,54087.0,117.0518,117.1615,116.8232,116.8415,54087.0
2017-11-06 09:30:00,127.64,127.93,127.24,127.81,4778.0,116.6953,116.9604,116.3296,116.8507,4778.0
2017-11-06 10:00:00,127.87,128.0,127.63,127.91,4734.0,116.9055,117.0244,116.6861,116.9421,4734.0
2017-11-06 10:30:00,127.95,128.1,127.7,127.71,4550.0,116.9787,117.1158,116.7501,116.7593,4550.0
2017-11-06 11:00:00,127.71,128.18,127.65,128.17,6683.0,116.7593,117.1889,116.7044,117.1798,6683.0
2017-11-06 11:30:00,128.25,128.57,128.23,128.34,7704.0,117.2529,117.5455,117.2347,117.3352,7704.0
2017-11-06 12:00:00,128.41,128.41,128.28,128.28,1406.0,117.3992,117.3992,117.2804,117.2804,1406.0
2017-11-06 12:30:00,128.25,128.38,128.17,128.17,2700.0,117.2529,117.3718,117.1798,117.1798,2700.0
2017-11-06 13:00:00,128.24,128.37,128.1,128.11,17481.0,117.2438,117.3627,117.1158,117.125,17481.0
2017-11-06 13:30:00,128.11,128.23,127.9,128.09,3100.0,117.125,117.2347,116.933,117.1067,3100.0
2017-11-06 14:00:00,128.06,128.11,127.93,127.99,3194.0,117.0792,117.125,116.9604,117.0152,3194.0
2017-11-06 14:30:00,127.87,128.01,127.87,127.99,2539.0,116.9055,117.0335,116.9055,117.0152,2539.0
2017-11-06 15:00:00,127.89,128.09,127.86,127.97,5543.0,116.9238,117.1067,116.8964,116.997,5543.0
2017-11-06 15:30:00,127.96,128.05,127.86,127.86,12577.0,116.9878,117.0701,116.8964,116.8964,12577.0
2017-11-07 09:30:00,127.78,128.06,127.6,127.72,6829.0,116.8232,117.0792,116.6587,116.7684,6829.0
2017-11-07 10:00:00,127.73,127.77,127.39,127.39,1907.0,116.7775,116.8141,116.4667,116.4667,1907.0
2017-11-07 10:30:00,127.36,127.65,127.32,127.39,3995.0,116.4393,116.7044,116.4027,116.4667,3995.0
2017-11-07 11:00:00,127.38,127.56,127.31,127.43,5010.0,116.4575,116.6221,116.3935,116.5033,5010.0
2017-11-07 11:30:00,127.43,127.45,127.01,127.05,7056.0,116.5033,116.5215,116.1193,116.1558,7056.0
2017-11-07 12:00:00,127.25,127.42,127.23,127.34,3300.0,116.3387,116.4941,116.3204,116.421,3300.0
2017-11-07 12:30:00,127.53,127.53,127.19,127.31,3475.0,116.5947,116.5947,116.2838,116.3935,3475.0
2017-11-07 13:00:00,127.36,127.71,127.36,127.51,7046.0,116.4393,116.7593,116.4393,116.5764,7046.0
2017-11-07 13:30:00,127.56,127.61,127.37,127.49,10105.0,116.6221,116.6678,116.4484,116.5581,10105.0
2017-11-07 14:00:00,127.45,127.54,127.3,127.44,4700.0,116.5215,116.6038,116.3844,116.5124,4700.0
2017-11-07 14:30:00,127.51,127.57,127.45,127.5,7834.0,116.5764,116.6313,116.5215,116.5673,7834.0
2017-11-07 15:00:00,127.52,127.57,127.38,127.51,8599.0,116.5855,116.6313,116.4575,116.5764,8599.0
2017-11-07 15:30:00,127.51,127.57,127.4,127.5,38430.0,116.5764,116.6313,116.4758,116.5673,38430.0
2017-11-08 09:30:00,127.48,127.56,126.65,126.98,4613.0,116.549,116.6221,115.7901,116.0918,4613.0
2017-11-08 10:00:00,126.84,127.16,126.84,127.09,2698.0,115.9639,116.2564,115.9639,116.1924,2698.0
2017-11-08 10:30:00,127.14,127.36,127.11,127.25,2508.0,116.2381,116.4393,116.2107,116.3387,2508.0
2017-11-08 11:00:00,127.35,127.42,127.13,127.2,4700.0,116.4301,116.4941,116.229,116.293,4700.0
2017-11-08 11:30:00,127.19,127.74,127.1,127.53,39389.0,116.2838,116.7867,116.2016,116.5947,39389.0
2017-11-08 12:00:00,127.78,127.78,127.36,127.55,4500.0,116.8232,116.8232,116.4393,116.613,4500.0
2017-11-08 12:30:00,127.42,127.51,127.42,127.5,1037.0,116.4941,116.5764,116.4941,116.5673,1037.0
2017-11-08 13:00:00,127.53,127.64,127.43,127.44,7879.0,116.5947,116.6953,116.5033,116.5124,7879.0
2017-11-08 13:30:00,127.5,127.59,127.45,127.46,5190.0,116.5673,116.6495,116.5215,116.5307,5190.0
2017-11-08 14:00:00,127.51,127.68,127.45,127.55,17175.0,116.5764,116.7318,116.5215,116.613,17175.0
2017-11-08 14:30:00,127.56,127.91,127.49,127.91,5758.0,116.6221,116.9421,116.5581,116.9421,5758.0
2017-11-08 15:00:00,127.9,128.13,127.79,127.88,23952.0,116.933,117.1432,116.8324,116.9147,23952.0
2017-11-08 15:30:00,127.84,128.07,127.84,128.04,39343.0,116.8781,117.0884,116.8781,117.061,39343.0
2017-11-09 09:30:00,126.99,127.35,126.65,126.77,1605.0,116.101,116.4301,115.7901,115.8999,1605.0
2017-11-09 10:00:00,126.99,127.24,126.86,127.19,3700.0,116.101,116.3296,115.9821,116.2838,3700.0
2017-11-09 10:30:00,127.11,127.39,127.11,127.39,421.0,116.2107,116.4667,116.2107,116.4667,421.0
2017-11-09 11:00:00,127.28,127.29,126.81,126.81,2427.0,116.3661,116.3753,115.9364,115.9364,2427.0
2017-11-09 11:30:00,126.71,126.91,126.33,126.89,15282.0,115.845,116.0278,115.4976,116.0096,15282.0
2017-11-09 12:00:00,126.9,126.9,126.23,126.23,2082.0,116.0187,116.0187,115.4062,115.4062,2082.0
2017-11-09 12:30:00,126.26,126.41,126.08,126.35,4226.0,115.4336,115.5707,115.269,115.5159,4226.0
2017-11-09 13:00:00,126.29,126.67,126.23,126.57,9454.0,115.461,115.8084,115.4062,115.717,9454.0
2017-11-09 13:30:00,126.59,126.83,126.59,126.7,3583.0,115.7353,115.9547,115.7353,115.8359,3583.0
2017-11-09 14:00:00,126.74,126.86,126.66,126.78,6008.0,115.8724,115.9821,115.7993,115.909,6008.0
2017-11-09 14:30:00,126.8,126.95,126.76,126.85,4217.0,115.9273,116.0644,115.8907,115.973,4217.0
2017-11-09 15:00:00,126.82,127.4,126.77,127.33,16335.0,115.9456,116.4758,115.8999,116.4118,16335.0
2017-11-09 15:30:00,127.34,127.35,127.12,127.28,28749.0,116.421,116.4301,116.2198,116.3661,28749.0
2017-11-10 09:30:00,127.36,128.5,127.32,128.41,17928.0,116.4393,117.4815,116.4027,117.3992,17928.0
2017-11-10 10:00:00,128.52,128.52,127.76,127.76,7908.0,117.4998,117.4998,116.805,116.805,7908.0
2017-11-10 10:30:00,127.75,127.75,127.36,127.61,3980.0,116.7958,116.7958,116.4393,116.6678,3980.0
2017-11-10 11:00:00,127.6,127.78,127.37,127.46,2100.0,116.6587,116.8232,116.4484,116.5307,2100.0
2017-11-10 11:30:00,127.46,127.54,127.37,127.53,6858.0,116.5307,116.6038,116.4484,116.5947,6858.0
2017-11-10 12:00:00,127.57,127.67,127.51,127.63,3100.0,116.6313,116.7227,116.5764,116.6861,3100.0
2017-11-10 12:30:00,127.6,127.6,127.4,127.41,2767.0,116.6587,116.6587,116.4758,116.485,2767.0
2017-11-10 13:00:00,127.34,127.34,127.19,127.29,850.0,116.421,116.421,116.2838,116.3753,850.0
2017-11-10 13:30:00,127.31,127.31,127.17,127.18,3600.0,116.3935,116.3935,116.2656,116.2747,3600.0
2017-11-10 14:00:00,127.26,127.36,127.24,127.31,6767.0,116.3478,116.4393,116.3296,116.3935,6767.0
2017-11-10 14:30:00,127.3,127.72,127.3,127.72,2734.0,116.3844,116.7684,116.3844,116.7684,2734.0
2017-11-10 15:00:00,127.73,127.84,127.52,127.84,4805.0,116.7775,116.8781,116.5855,116.8781,4805.0
2017-11-10 15:30:00,127.82,128.05,127.75,128.01,40914.0,116.8598,117.0701,116.7958,117.0335,40914.0
2017-11-13 09:30:00,127.36,127.66,127.25,127.62,3388.0,116.4393,116.7135,116.3387,116.677,3388.0
2017-11-13 10:00:00,127.77,128.12,127.33,127.66,4276.0,116.8141,117.1341,116.4118,116.7135,4276.0
2017-11-13 10:30:00,127.6,127.92,127.49,127.88,3514.0,116.6587,116.9512,116.5581,116.9147,3514.0
2017-11-13 11:00:00,127.71,128.29,127.7,128.28,2600.0,116.7593,117.2895,116.7501,117.2804,2600.0
2017-11-13 11:30:00,128.16,128.47,128.12,128.46,8911.0,117.1707,117.4541,117.1341,117.4449,8911.0
2017-11-13 12:00:00,128.43,128.57,128.41,128.42,4250.0,117.4175,117.5455,117.3992,117.4084,4250.0
2017-11-13 12:30:00,128.44,128.54,128.2,128.21,24724.0,117.4267,117.5181,117.2072,117.2164,24724.0
2017-11-13 13:00:00,128.16,128.17,127.97,128.09,8062.0,117.1707,117.1798,116.997,117.1067,8062.0
2017-11-13 13:30:00,128.07,128.18,127.93,128.06,8373.0,117.0884,117.1889,116.9604,117.0792,8373.0
2017-11-13 14:00:00,128.04,128.04,127.81,127.86,7798.0,117.061,117.061,116.8507,116.8964,7798.0
2017-11-13 14:30:00,127.82,127.82,127.61,127.66,12890.0,116.8598,116.8598,116.6678,116.7135,12890.0
2017-11-13 15:00:00,127.65,127.75,127.61,127.71,16888.0,116.7044,116.7958,116.6678,116.7593,16888.0
2017-11-13 15:30:00,127.68,127.96,127.48,127.95,51440.0,116.7318,116.9878,116.549,116.9787,51440.0
2017-11-14 09:30:00,127.39,127.92,127.01,127.82,5757.0,116.4667,116.9512,116.1193,116.8598,5757.0
2017-11-14 10:00:00,127.48,127.59,127.04,127.12,3795.0,116.549,116.6495,116.1467,116.2198,3795.0
2017-11-14 10:30:00,127.1,127.52,127.1,127.47,2800.0,116.2016,116.5855,116.2016,116.5398,2800.0
2017-11-14 11:00:00,127.5,127.53,127.17,127.19,3103.0,116.5673,116.5947,116.2656,116.2838,3103.0
2017-11-14 11:30:00,127.19,127.21,127.01,127.08,1920.0,116.2838,116.3021,116.1193,116.1833,1920.0
2017-11-14 12:00:00,127.08,127.08,126.98,127.05,2702.0,116.1833,116.1833,116.0918,116.1558,2702.0
2017-11-14 12:30:00,127.0,127.25,127.0,127.13,5541.0,116.1101,116.3387,116.1101,116.229,5541.0
2017-11-14 13:00:00,127.19,127.4,127.15,127.31,2115.0,116.2838,116.4758,116.2473,116.3935,2115.0
2017-11-14 13:30:00,127.31,127.31,127.12,127.16,2300.0,116.3935,116.3935,116.2198,116.2564,2300.0
2017-11-14 14:00:00,127.18,127.27,127.15,127.19,4335.0,116.2747,116.357,116.2473,116.2838,4335.0
2017-11-14 14:30:00,127.21,127.27,127.19,127.24,4538.0,116.3021,116.357,116.2838,116.3296,4538.0
2017-11-14 15:00:00,127.23,127.3,127.18,127.3,5711.0,116.3204,116.3844,116.2747,116.3844,5711.0
2017-11-14 15:30:00,127.29,127.65,127.13,127.64,26635.0,116.3753,116.7044,116.229,116.6953,26635.0
2017-11-15 09:30:00,127.08,127.4,126.26,126.37,4647.0,116.1833,116.4758,115.4336,115.5342,4647.0
2017-11-15 10:00:00,126.28,126.51,126.2,126.44,3601.0,115.4519,115.6621,115.3787,115.5981,3601.0
2017-11-15 10:30:00,126.56,126.67,126.49,126.64,1502.0,115.7079,115.8084,115.6439,115.781,1502.0
2017-11-15 11:00:00,126.75,126.96,126.74,126.85,1400.0,115.8816,116.0736,115.8724,115.973,1400.0
2017-11-15 11:30:00,126.93,126.95,126.56,126.95,2932.0,116.0461,116.0644,115.7079,116.0644,2932.0
2017-11-15 12:00:00,126.82,127.2,126.73,126.96,8504.0,115.9456,116.293,115.8633,116.0736,8504.0
2017-11-15 12:30:00,127.0,127.12,126.91,126.95,2140.0,116.1101,116.2198,116.0278,116.0644,2140.0
2017-11-15 13:00:00,126.7,126.8,126.69,126.8,1416.0,115.8359,115.9273,115.8267,115.9273,1416.0
2017-11-15 13:30:00,126.75,126.85,126.63,126.72,1866.0,115.8816,115.973,115.7719,115.8541,1866.0
2017-11-15 14:00:00,126.71,126.71,126.46,126.52,1400.0,115.845,115.845,115.6164,115.6713,1400.0
2017-11-15 14:30:00,126.46,126.54,126.43,126.44,2006.0,115.6164,115.6896,115.589,115.5981,2006.0
2017-11-15 15:00:00,126.39,126.58,126.28,126.28,7685.0,115.5524,115.7261,115.4519,115.4519,7685.0
2017-11-15 15:30:00,126.38,126.47,126.28,126.46,24840.0,115.5433,115.6256,115.4519,115.6164,24840.0
2017-11-16 09:30:00,127.05,127.37,126.98,127.3,3437.0,116.1558,116.4484,116.0918,116.3844,3437.0
2017-11-16 10:00:00,127.41,127.62,127.22,127.4,5598.0,116.485,116.677,116.3113,116.4758,5598.0
2017-11-16 10:30:00,127.43,127.69,127.21,127.4,4338.0,116.5033,116.741,116.3021,116.4758,4338.0
2017-11-16 11:00:00,127.39,127.63,127.34,127.48,3496.0,116.4667,116.6861,116.421,116.549,3496.0
2017-11-16 11:30:00,127.37,127.68,127.35,127.45,7115.0,116.4484,116.7318,116.4301,116.5215,7115.0
2017-11-16 12:00:00,127.54,127.55,127.17,127.41,6290.0,116.6038,116.613,116.2656,116.485,6290.0
2017-11-16 12:30:00,127.46,127.76,127.44,127.61,5214.0,116.5307,116.805,116.5124,116.6678,5214.0
2017-11-16 13:00:00,127.64,127.91,127.64,127.86,5571.0,116.6953,116.9421,116.6953,116.8964,5571.0
2017-11-16 13:30:00,127.89,127.89,127.74,127.78,2422.0,116.9238,116.9238,116.7867,116.8232,2422.0
2017-11-16 14:00:00,127.8,127.99,127.76,127.91,2860.0,116.8415,117.0152,116.805,116.9421,2860.0
2017-11-16 14:30:00,127.94,128.1,127.77,127.85,8189.0,116.9695,117.1158,116.8141,116.8872,8189.0
2017-11-16 15:00:00,127.82,127.99,127.67,127.89,10697.0,116.8598,117.0152,116.7227,116.9238,10697.0
2017-11-16 15:30:00,127.91,128.31,127.82,128.11,32577.0,116.9421,117.3078,116.8598,117.125,32577.0
2017-11-17 09:30:00,127.68,128.54,126.58,128.28,2260.0,116.7318,117.5181,115.7261,117.2804,2260.0
2017-11-17 10:00:00,127.5,127.99,127.47,127.84,3909.0,116.5673,117.0152,116.5398,116.8781,3909.0
2017-11-17 10:30:00,127.99,127.99,127.7,127.82,2908.0,117.0152,117.0152,116.7501,116.8598,2908.0
2017-11-17 11:00:00,127.99,128.1,127.87,128.1,1363.0,117.0152,117.1158,116.9055,117.1158,1363.0
2017-11-17 11:30:00,128.03,128.21,128.03,128.04,1284.0,117.0518,117.2164,117.0518,117.061,1284.0
2017-11-17 12:00:00,128.16,128.43,128.12,128.43,3212.0,117.1707,117.4175,117.1341,117.4175,3212.0
2017-11-17 12:30:00,128.29,128.35,128.21,128.31,1217.0,117.2895,117.3444,117.2164,117.3078,1217.0
2017-11-17 13:00:00,128.44,128.51,128.28,128.31,3539.0,117.4267,117.4907,117.2804,117.3078,3539.0
2017-11-17 13:30:00,128.25,128.3,128.14,128.23,3029.0,117.2529,117.2987,117.1524,117.2347,3029.0
2017-11-17 14:00:00,128.25,128.28,128.17,128.19,3541.0,117.2529,117.2804,117.1798,117.1981,3541.0
2017-11-17 14:30:00,128.23,128.23,128.11,128.17,2524.0,117.2347,117.2347,117.125,117.1798,2524.0
2017-11-17 15:00:00,128.13,128.19,127.97,128.01,6723.0,117.1432,117.1981,116.997,117.0335,6723.0
2017-11-17 15:30:00,127.97,128.18,127.97,128.13,15757.0,116.997,117.1889,116.997,117.1432,15757.0
2017-11-20 09:30:00,128.72,128.74,127.76,128.16,8760.0,117.6826,117.7009,116.805,117.1707,8760.0
2017-11-20 10:00:00,128.16,128.58,127.93,128.58,8652.0,117.1707,117.5547,116.9604,117.5547,8652.0
2017-11-20 10:30:00,128.68,128.86,128.62,128.86,3775.0,117.6461,117.8106,117.5912,117.8106,3775.0
2017-11-20 11:00:00,128.89,129.22,128.89,129.22,3500.0,117.8381,118.1398,117.8381,118.1398,3500.0
2017-11-20 11:30:00,129.17,129.19,129.0,129.0,3800.0,118.0941,118.1123,117.9386,117.9386,3800.0
2017-11-20 12:00:00,129.03,129.35,129.03,129.35,3268.0,117.9661,118.2586,117.9661,118.2586,3268.0
2017-11-20 12:30:00,129.32,129.36,129.23,129.28,3974.0,118.2312,118.2678,118.1489,118.1946,3974.0
2017-11-20 13:00:00,129.2,129.24,128.91,128.91,2326.0,118.1215,118.1581,117.8564,117.8564,2326.0
2017-11-20 13:30:00,128.96,128.99,128.9,128.92,900.0,117.9021,117.9295,117.8472,117.8655,900.0
2017-11-20 14:00:00,128.88,128.98,128.77,128.78,2419.0,117.8289,117.9204,117.7284,117.7375,2419.0
2017-11-20 14:30:00,128.84,128.89,128.67,128.87,2897.0,117.7924,117.8381,117.6369,117.8198,2897.0
2017-11-20 15:00:00,128.85,128.89,128.69,128.86,5253.0,117.8015,117.8381,117.6552,117.8106,5253.0
2017-11-20 15:30:00,128.84,129.05,128.8,129.05,36028.0,117.7924,117.9843,117.7558,117.9843,36028.0
2017-11-21 09:30:00,127.16,129.7,127.16,129.62,32578.0,116.2564,118.5786,116.2564,118.5055,32578.0
2017-11-21 10:00:00,129.44,129.84,129.44,129.79,3279.0,118.3409,118.7066,118.3409,118.6609,3279.0
2017-11-21 10:30:00,129.76,130.48,129.76,130.48,8653.0,118.6335,119.2917,118.6335,119.2917,8653.0
2017-11-21 11:00:00,130.47,130.48,130.05,130.08,4500.0,119.2826,119.2917,118.8986,118.926,4500.0
2017-11-21 11:30:00,130.03,130.28,129.95,129.98,4070.0,118.8803,119.1089,118.8072,118.8346,4070.0
2017-11-21 12:00:00,129.93,130.01,129.8,129.89,3986.0,118.7889,118.862,118.67,118.7523,3986.0
2017-11-21 12:30:00,129.88,129.95,129.87,129.91,2510.0,118.7432,118.8072,118.734,118.7706,2510.0
2017-11-21 13:00:00,129.94,130.07,129.91,129.98,1425.0,118.798,118.9169,118.7706,118.8346,1425.0
2017-11-21 13:30:00,129.99,130.18,129.99,130.11,3490.0,118.8437,119.0175,118.8437,118.9535,3490.0
2017-11-21 14:00:00,130.04,130.15,129.96,130.12,3578.0,118.8895,118.99,118.8163,118.9626,3578.0
2017-11-21 14:30:00,130.06,130.09,129.96,130.05,3349.0,118.9077,118.9352,118.8163,118.8986,3349.0
2017-11-21 15:00:00,130.08,130.08,129.87,129.96,5828.0,118.926,118.926,118.734,118.8163,5828.0
2017-11-21 15:30:00,129.96,130.12,129.75,130.11,32739.0,118.8163,118.9626,118.6243,118.9535,32739.0
2017-11-22 09:30:00,130.41,130.68,130.11,130.64,4244.0,119.2277,119.4746,118.9535,119.438,4244.0
2017-11-22 10:00:00,130.98,130.98,130.33,130.36,4561.0,119.7489,119.7489,119.1546,119.182,4561.0
2017-11-22 10:30:00,130.29,130.6,130.17,130.55,3547.0,119.118,119.4014,119.0083,119.3557,3547.0
2017-11-22 11:00:00,130.57,130.57,130.14,130.17,2195.0,119.374,119.374,118.9809,119.0083,2195.0
2017-11-22 11:30:00,130.11,130.36,129.98,130.3,12815.0,118.9535,119.182,118.8346,119.1272,12815.0
2017-11-22 12:00:00,130.25,130.43,130.2,130.38,7249.0,119.0815,119.246,119.0357,119.2003,7249.0
2017-11-22 12:30:00,130.35,130.41,130.11,130.37,3729.0,119.1729,119.2277,118.9535,119.1912,3729.0
2017-11-22 13:00:00,130.36,130.37,129.85,129.89,2263.0,119.182,119.1912,118.7158,118.7523,2263.0
2017-11-22 13:30:00,129.89,129.89,129.84,129.89,875.0,118.7523,118.7523,118.7066,118.7523,875.0
2017-11-22 14:00:00,129.87,129.87,129.74,129.84,2267.0,118.734,118.734,118.6152,118.7066,2267.0
2017-11-22 14:30:00,129.89,130.24,129.89,130.2,7348.0,118.7523,119.0723,118.7523,119.0357,7348.0
2017-11-22 15:00:00,130.19,130.28,130.19,130.27,2548.0,119.0266,119.1089,119.0266,119.0997,2548.0
2017-11-22 15:30:00,130.19,130.36,130.19,130.3,19649.0,119.0266,119.182,119.0266,119.1272,19649.0
2017-11-24 09:30:00,130.56,130.56,129.97,130.33,4872.0,119.3649,119.3649,118.8255,119.1546,4872.0
2017-11-24 10:00:00,130.33,130.45,130.25,130.25,2080.0,119.1546,119.2643,119.0815,119.0815,2080.0
2017-11-24 10:30:00,130.28,130.4,130.18,130.4,4083.0,119.1089,119.2186,119.0175,119.2186,4083.0
2017-11-24 11:00:00,130.39,130.39,130.29,130.33,2287.0,119.2094,119.2094,119.118,119.1546,2287.0
2017-11-24 11:30:00,130.26,130.3,130.19,130.3,3210.0,119.0906,119.1272,119.0266,119.1272,3210.0
2017-11-24 12:00:00,130.28,130.37,130.18,130.37,4940.0,119.1089,119.1912,119.0175,119.1912,4940.0
2017-11-24 12:30:00,130.39,130.8,130.38,130.57,11408.0,119.2094,119.5843,119.2003,119.374,11408.0
2017-11-27 09:30:00,130.93,131.68,130.61,131.33,6462.0,119.7031,120.3888,119.4106,120.0688,6462.0
2017-11-27 10:00:00,131.43,131.43,130.94,130.94,27557.0,120.1603,120.1603,119.7123,119.7123,27557.0
2017-11-27 10:30:00,130.85,130.88,130.64,130.64,33214.0,119.63,119.6574,119.438,119.438,33214.0
2017-11-27 11:00:00,130.65,130.73,130.27,130.28,7931.0,119.4472,119.5203,119.0997,119.1089,7931.0
2017-11-27 11:30:00,130.26,130.52,130.2,130.51,5500.0,119.0906,119.3283,119.0357,119.3192,5500.0
2017-11-27 12:00:00,130.43,130.76,130.36,130.6,6965.0,119.246,119.5477,119.182,119.4014,6965.0
2017-11-27 12:30:00,130.56,130.62,130.53,130.59,4197.0,119.3649,119.4197,119.3374,119.3923,4197.0
2017-11-27 13:00:00,130.63,130.64,130.54,130.6,2100.0,119.4289,119.438,119.3466,119.4014,2100.0
2017-11-27 13:30:00,130.6,130.63,130.49,130.59,4309.0,119.4014,119.4289,119.3009,119.3923,4309.0
2017-11-27 14:00:00,130.59,130.69,130.49,130.63,9194.0,119.3923,119.4837,119.3009,119.4289,9194.0
2017-11-27 14:30:00,130.66,130.69,130.59,130.69,25572.0,119.4563,119.4837,119.3923,119.4837,25572.0
2017-11-27 15:00:00,130.66,130.74,130.64,130.69,4984.0,119.4563,119.5294,119.438,119.4837,4984.0
2017-11-27 15:30:00,130.68,130.89,130.61,130.7,39383.0,119.4746,119.6666,119.4106,119.4929,39383.0
2017-11-28 09:30:00,131.22,131.46,130.69,131.3,16412.0,119.9683,120.1877,119.4837,120.0414,16412.0
2017-11-28 10:00:00,131.74,131.74,130.97,131.19,5807.0,120.4437,120.4437,119.7397,119.9409,5807.0
2017-11-28 10:30:00,131.33,131.43,131.24,131.37,6190.0,120.0688,120.1603,119.9866,120.1054,6190.0
2017-11-28 11:00:00,131.41,131.72,131.39,131.71,2998.0,120.142,120.4254,120.1237,120.4163,2998.0
2017-11-28 11:30:00,131.75,131.85,131.66,131.76,2403.0,120.4528,120.5443,120.3705,120.462,2403.0
2017-11-28 12:00:00,131.78,131.99,131.67,131.96,8712.0,120.4803,120.6723,120.3797,120.6448,8712.0
2017-11-28 12:30:00,132.03,132.1,131.94,132.09,5161.0,120.7088,120.7728,120.6265,120.7637,5161.0
2017-11-28 13:00:00,132.15,132.17,131.79,131.79,5700.0,120.8185,120.8368,120.4894,120.4894,5700.0
2017-11-28 13:30:00,131.87,131.96,131.72,131.75,8856.0,120.5625,120.6448,120.4254,120.4528,8856.0
2017-11-28 14:00:00,131.67,131.68,131.51,131.58,6831.0,120.3797,120.3888,120.2334,120.2974,6831.0
2017-11-28 14:30:00,131.54,132.33,131.54,132.16,43620.0,120.2608,120.9831,120.2608,120.8277,43620.0
2017-11-28 15:00:00,132.17,132.77,132.12,132.56,18748.0,120.8368,121.3854,120.7911,121.1934,18748.0
2017-11-28 15:30:00,132.53,132.62,132.32,132.56,35447.0,121.1659,121.2482,120.974,121.1934,35447.0
2017-11-29 09:30:00,132.75,133.13,132.39,133.12,5624.0,121.3671,121.7145,121.038,121.7054,5624.0
2017-11-29 10:00:00,133.36,133.36,132.6,132.76,7774.0,121.9248,121.9248,121.2299,121.3762,7774.0
2017-11-29 10:30:00,132.82,132.9,132.6,132.62,12594.0,121.4311,121.5042,121.2299,121.2482,12594.0
2017-11-29 11:00:00,132.43,132.6,131.91,132.07,5905.0,121.0745,121.2299,120.5991,120.7454,5905.0
2017-11-29 11:30:00,132.12,132.38,131.91,132.08,9121.0,120.7911,121.0288,120.5991,120.7545,9121.0
2017-11-29 12:00:00,132.04,132.54,132.04,132.47,8406.0,120.718,121.1751,120.718,121.1111,8406.0
2017-11-29 12:30:00,132.47,132.69,132.25,132.29,9300.0,121.1111,121.3122,120.91,120.9465,9300.0
2017-11-29 13:00:00,132.23,132.3,132.05,132.25,5268.0,120.8917,120.9557,120.7271,120.91,5268.0
2017-11-29 13:30:00,132.31,132.6,132.25,132.52,11890.0,120.9648,121.2299,120.91,121.1568,11890.0
2017-11-29 14:00:00,132.55,132.58,132.42,132.52,12615.0,121.1842,121.2117,121.0654,121.1568,12615.0
2017-11-29 14:30:00,132.52,132.52,132.18,132.29,5123.0,121.1568,121.1568,120.846,120.9465,5123.0
2017-11-29 15:00:00,132.22,132.33,132.03,132.33,11970.0,120.8825,120.9831,120.7088,120.9831,11970.0
2017-11-29 15:30:00,132.33,132.52,132.32,132.49,27680.0,120.9831,121.1568,120.974,121.1294,27680.0
2017-11-30 09:30:00,132.5,132.97,132.13,132.97,16016.0,121.1385,121.5682,120.8002,121.5682,16016.0
2017-11-30 10:00:00,132.98,133.33,132.98,133.23,3537.0,121.5774,121.8974,121.5774,121.8059,3537.0
2017-11-30 10:30:00,133.13,133.13,132.79,132.92,5054.0,121.7145,121.7145,121.4037,121.5225,5054.0
2017-11-30 11:00:00,133.04,133.3,133.03,133.17,3778.0,121.6322,121.8699,121.6231,121.7511,3778.0
2017-11-30 11:30:00,133.15,133.85,133.13,133.77,4442.0,121.7328,122.3728,121.7145,122.2996,4442.0
2017-11-30 12:00:00,133.84,134.19,133.72,134.17,4794.0,122.3636,122.6836,122.2539,122.6653,4794.0
2017-11-30 12:30:00,134.2,134.85,134.2,134.69,6856.0,122.6928,123.287,122.6928,123.1407,6856.0
2017-11-30 13:00:00,134.81,134.92,134.63,134.73,3385.0,123.2504,123.351,123.0859,123.1773,3385.0
2017-11-30 13:30:00,134.73,134.81,134.57,134.64,6168.0,123.1773,123.2504,123.031,123.095,6168.0
2017-11-30 14:00:00,134.64,134.87,134.48,134.87,3736.0,123.095,123.3053,122.9487,123.3053,3736.0
2017-11-30 14:30:00,134.76,134.83,134.68,134.7,8437.0,123.2047,123.2687,123.1316,123.1499,8437.0
2017-11-30 15:00:00,134.7,134.87,134.43,134.64,12977.0,123.1499,123.3053,122.903,123.095,12977.0
2017-11-30 15:30:00,134.69,135.7,134.64,135.56,75676.0,123.1407,124.0641,123.095,123.9361,75676.0
2017-12-01 09:30:00,134.92,135.6,133.32,134.97,9861.0,123.351,123.9727,121.8882,123.3967,9861.0
2017-12-01 10:00:00,134.84,134.91,134.21,134.72,12467.0,123.2779,123.3419,122.7019,123.1682,12467.0
2017-12-01 10:30:00,134.73,134.78,134.23,134.36,9518.0,123.1773,123.223,122.7202,122.839,9518.0
2017-12-01 11:00:00,134.31,134.31,132.2,132.59,14245.0,122.7933,122.7933,120.8642,121.2208,14245.0
2017-12-01 11:30:00,132.27,133.46,131.81,133.46,13338.0,120.9282,122.0162,120.5077,122.0162,13338.0
2017-12-01 12:00:00,133.46,133.71,133.18,133.53,6400.0,122.0162,122.2448,121.7602,122.0802,6400.0
2017-12-01 12:30:00,133.28,134.34,133.26,133.91,7337.0,121.8516,122.8207,121.8334,122.4276,7337.0
2017-12-01 13:00:00,133.68,134.03,133.46,133.58,5456.0,122.2173,122.5373,122.0162,122.1259,5456.0
2017-12-01 13:30:00,133.61,134.08,133.6,133.68,13157.0,122.1533,122.583,122.1442,122.2173,13157.0
2017-12-01 14:00:00,133.7,133.83,133.3,133.45,44589.0,122.2356,122.3545,121.8699,122.0071,44589.0
2017-12-01 14:30:00,133.48,133.77,133.41,133.65,13240.0,122.0345,122.2996,121.9705,122.1899,13240.0
2017-12-01 15:00:00,133.59,134.04,133.52,133.78,12552.0,122.1351,122.5465,122.0711,122.3088,12552.0
2017-12-01 15:30:00,133.78,134.07,133.66,133.86,40952.0,122.3088,122.5739,122.1991,122.3819,40952.0
2017-12-04 09:30:00,135.24,135.31,134.51,135.0,20919.0,123.6436,123.7076,122.9762,123.4242,20919.0
2017-12-04 10:00:00,135.0,135.54,134.95,135.14,5016.0,123.4242,123.9179,123.3784,123.5522,5016.0
2017-12-04 10:30:00,135.14,135.19,134.4,134.56,5519.0,123.5522,123.5979,122.8756,123.0219,5519.0
2017-12-04 11:00:00,134.61,134.61,134.05,134.42,3600.0,123.0676,123.0676,122.5556,122.8939,3600.0
2017-12-04 11:30:00,134.37,134.64,134.21,134.49,11300.0,122.8482,123.095,122.7019,122.9579,11300.0
2017-12-04 12:00:00,134.49,134.9,134.14,134.27,21545.0,122.9579,123.3327,122.6379,122.7567,21545.0
2017-12-04 12:30:00,134.21,134.21,133.67,133.75,5701.0,122.7019,122.7019,122.2082,122.2813,5701.0
2017-12-04 13:00:00,133.82,133.84,133.51,133.52,3606.0,122.3453,122.3636,122.0619,122.0711,3606.0
2017-12-04 13:30:00,133.64,133.77,133.6,133.71,2901.0,122.1808,122.2996,122.1442,122.2448,2901.0
2017-12-04 14:00:00,133.7,133.7,133.38,133.41,13137.0,122.2356,122.2356,121.9431,121.9705,13137.0
2017-12-04 14:30:00,133.47,133.88,133.38,133.81,10518.0,122.0253,122.4002,121.9431,122.3362,10518.0
2017-12-04 15:00:00,133.78,133.91,133.69,133.69,10247.0,122.3088,122.4276,122.2265,122.2265,10247.0
2017-12-04 15:30:00,133.67,133.73,133.29,133.48,58995.0,122.2082,122.2631,121.8608,122.0345,58995.0
2017-12-05 09:30:00,133.97,133.97,132.76,133.0,11497.0,122.4825,122.4825,121.3762,121.5956,11497.0
2017-12-05 10:00:00,132.97,133.87,132.97,133.85,8554.0,121.5682,122.391,121.5682,122.3728,8554.0
2017-12-05 10:30:00,133.61,133.92,133.6,133.92,6884.0,122.1533,122.4368,122.1442,122.4368,6884.0
2017-12-05 11:00:00,134.02,134.04,133.47,133.49,3399.0,122.5282,122.5465,122.0253,122.0436,3399.0
2017-12-05 11:30:00,133.47,133.66,133.2,133.43,11362.0,122.0253,122.1991,121.7785,121.9888,11362.0
2017-12-05 12:00:00,133.39,133.39,132.77,133.31,6185.0,121.9522,121.9522,121.3854,121.8791,6185.0
2017-12-05 12:30:00,133.11,133.23,133.06,133.1,7600.0,121.6962,121.8059,121.6505,121.6871,7600.0
2017-12-05 13:00:00,133.1,133.28,132.79,133.24,7432.0,121.6871,121.8516,121.4037,121.8151,7432.0
2017-12-05 13:30:00,132.97,133.09,132.88,132.91,6097.0,121.5682,121.6779,121.4859,121.5134,6097.0
2017-12-05 14:00:00,132.93,133.04,132.89,132.96,9468.0,121.5317,121.6322,121.4951,121.5591,9468.0
2017-12-05 14:30:00,132.99,133.06,132.82,132.86,26663.0,121.5865,121.6505,121.4311,121.4677,26663.0
2017-12-05 15:00:00,132.84,133.08,132.71,132.98,24141.0,121.4494,121.6688,121.3305,121.5774,24141.0
2017-12-05 15:30:00,132.98,133.15,132.7,132.81,66630.0,121.5774,121.7328,121.3214,121.4219,66630.0
2017-12-06 09:30:00,132.56,133.23,132.03,132.23,18636.0,121.1934,121.8059,120.7088,120.8917,18636.0
2017-12-06 10:00:00,132.12,132.65,131.71,132.52,10223.0,120.7911,121.2757,120.4163,121.1568,10223.0
2017-12-06 10:30:00,132.67,132.75,132.23,132.66,7827.0,121.2939,121.3671,120.8917,121.2848,7827.0
2017-12-06 11:00:00,132.63,132.74,132.5,132.52,4978.0,121.2574,121.3579,121.1385,121.1568,4978.0
2017-12-06 11:30:00,132.48,132.52,132.15,132.15,6936.0,121.1202,121.1568,120.8185,120.8185,6936.0
2017-12-06 12:00:00,132.12,132.23,131.91,132.11,12202.0,120.7911,120.8917,120.5991,120.782,12202.0
2017-12-06 12:30:00,132.2,132.6,132.1,132.34,32139.0,120.8642,121.2299,120.7728,120.9922,32139.0
2017-12-06 13:00:00,132.44,132.7,132.33,132.64,4900.0,121.0837,121.3214,120.9831,121.2665,4900.0
2017-12-06 13:30:00,132.61,133.01,132.53,132.64,4194.0,121.2391,121.6048,121.1659,121.2665,4194.0
2017-12-06 14:00:00,132.65,132.78,132.42,132.42,6516.0,121.2757,121.3945,121.0654,121.0654,6516.0
2017-12-06 14:30:00,132.41,132.6,132.36,132.41,7101.0,121.0562,121.2299,121.0105,121.0562,7101.0
2017-12-06 15:00:00,132.38,132.38,131.98,132.18,16538.0,121.0288,121.0288,120.6631,120.846,16538.0
2017-12-06 15:30:00,132.15,132.33,131.98,132.0,58255.0,120.8185,120.9831,120.6631,120.6814,58255.0
2017-12-07 09:30:00,132.2,132.98,132.19,132.25,4908.0,120.8642,121.5774,120.8551,120.91,4908.0
2017-12-07 10:00:00,132.33,132.82,132.33,132.53,4752.0,120.9831,121.4311,120.9831,121.1659,4752.0
2017-12-07 10:30:00,132.6,132.88,132.44,132.61,2455.0,121.2299,121.4859,121.0837,121.2391,2455.0
2017-12-07 11:00:00,132.65,132.75,132.4,132.72,3116.0,121.2757,121.3671,121.0471,121.3397,3116.0
2017-12-07 11:30:00,132.98,133.66,132.86,132.99,11842.0,121.5774,122.1991,121.4677,121.5865,11842.0
2017-12-07 12:00:00,133.1,133.37,132.79,133.16,25037.0,121.6871,121.9339,121.4037,121.7419,25037.0
2017-12-07 12:30:00,133.19,133.19,132.89,132.89,2376.0,121.7694,121.7694,121.4951,121.4951,2376.0
2017-12-07 13:00:00,132.87,133.04,132.6,132.78,5974.0,121.4768,121.6322,121.2299,121.3945,5974.0
2017-12-07 13:30:00,132.71,132.8,132.54,132.56,1901.0,121.3305,121.4128,121.1751,121.1934,1901.0
2017-12-07 14:00:00,132.56,132.69,132.55,132.61,4400.0,121.1934,121.3122,121.1842,121.2391,4400.0
2017-12-07 14:30:00,132.44,132.44,132.14,132.38,3930.0,121.0837,121.0837,120.8094,121.0288,3930.0
2017-12-07 15:00:00,132.41,132.42,132.07,132.39,6582.0,121.0562,121.0654,120.7454,121.038,6582.0
2017-12-07 15:30:00,132.34,132.44,131.97,132.28,32035.0,120.9922,121.0837,120.654,120.9374,32035.0
2017-12-08 09:30:00,132.86,132.9,132.33,132.83,5955.0,121.4677,121.5042,120.9831,121.4402,5955.0
2017-12-08 10:00:00,132.86,133.1,132.67,132.85,3830.0,121.4677,121.6871,121.2939,121.4585,3830.0
2017-12-08 10:30:00,132.78,132.98,132.75,132.77,3422.0,121.3945,121.5774,121.3671,121.3854,3422.0
2017-12-08 11:00:00,132.79,132.79,132.46,132.53,3500.0,121.4037,121.4037,121.102,121.1659,3500.0
2017-12-08 11:30:00,132.55,132.76,132.48,132.48,3262.0,121.1842,121.3762,121.1202,121.1202,3262.0
2017-12-08 12:00:00,132.47,132.97,132.47,132.97,2875.0,121.1111,121.5682,121.1111,121.5682,2875.0
2017-12-08 12:30:00,133.01,133.11,132.86,132.92,7003.0,121.6048,121.6962,121.4677,121.5225,7003.0
2017-12-08 13:00:00,132.88,132.88,132.71,132.77,2721.0,121.4859,121.4859,121.3305,121.3854,2721.0
2017-12-08 13:30:00,132.73,132.89,132.7,132.7,2300.0,121.3488,121.4951,121.3214,121.3214,2300.0
2017-12-08 14:00:00,132.79,132.79,132.5,132.6,3298.0,121.4037,121.4037,121.1385,121.2299,3298.0
2017-12-08 14:30:00,132.63,132.71,132.45,132.57,11479.0,121.2574,121.3305,121.0928,121.2025,11479.0
2017-12-08 15:00:00,132.53,132.67,132.48,132.64,12749.0,121.1659,121.2939,121.1202,121.2665,12749.0
2017-12-08 15:30:00,132.62,132.7,132.46,132.63,39502.0,121.2482,121.3214,121.102,121.2574,39502.0
2017-12-11 09:30:00,132.7,133.41,132.06,132.71,8900.0,121.3214,121.9705,120.7363,121.3305,8900.0
2017-12-11 10:00:00,132.78,132.88,132.14,132.36,5409.0,121.3945,121.4859,120.8094,121.0105,5409.0
2017-12-11 10:30:00,132.52,132.64,132.34,132.5,5678.0,121.1568,121.2665,120.9922,121.1385,5678.0
2017-12-11 11:00:00,132.5,132.5,132.14,132.3,3989.0,121.1385,121.1385,120.8094,120.9557,3989.0
2017-12-11 11:30:00,132.34,132.44,132.26,132.37,5612.0,120.9922,121.0837,120.9191,121.0197,5612.0
2017-12-11 12:00:00,132.37,132.59,132.33,132.49,4692.0,121.0197,121.2208,120.9831,121.1294,4692.0
2017-12-11 12:30:00,132.49,132.56,132.28,132.35,5071.0,121.1294,121.1934,120.9374,121.0014,5071.0
2017-12-11 13:00:00,132.35,132.42,132.28,132.36,4154.0,121.0014,121.0654,120.9374,121.0105,4154.0
2017-12-11 13:30:00,132.39,132.58,132.32,132.46,6850.0,121.038,121.2117,120.974,121.102,6850.0
2017-12-11 14:00:00,132.36,132.51,132.13,132.29,12637.0,121.0105,121.1477,120.8002,120.9465,12637.0
2017-12-11 14:30:00,132.28,132.51,132.23,132.44,4200.0,120.9374,121.1477,120.8917,121.0837,4200.0
2017-12-11 15:00:00,132.44,132.47,132.16,132.31,9271.0,121.0837,121.1111,120.8277,120.9648,9271.0
2017-12-11 15:30:00,132.23,132.39,132.13,132.35,26050.0,120.8917,121.038,120.8002,121.0014,26050.0
2017-12-12 09:30:00,132.31,132.52,130.96,131.08,5413.0,120.9648,121.1568,119.7306,119.8403,5413.0
2017-12-12 10:00:00,131.25,131.91,130.93,131.59,6929.0,119.9957,120.5991,119.7031,120.3066,6929.0
2017-12-12 10:30:00,131.53,131.58,131.37,131.47,5514.0,120.2517,120.2974,120.1054,120.1968,5514.0
2017-12-12 11:00:00,131.41,132.15,131.41,131.7,18313.0,120.142,120.8185,120.142,120.4071,18313.0
2017-12-12 11:30:00,131.55,132.13,131.39,131.57,46944.0,120.27,120.8002,120.1237,120.2883,46944.0
2017-12-12 12:00:00,131.58,131.71,131.46,131.5,3521.0,120.2974,120.4163,120.1877,120.2243,3521.0
2017-12-12 12:30:00,131.5,131.63,131.48,131.61,3220.0,120.2243,120.3431,120.206,120.3248,3220.0
2017-12-12 13:00:00,131.61,131.66,131.56,131.65,2900.0,120.3248,120.3705,120.2791,120.3614,2900.0
2017-12-12 13:30:00,131.69,131.74,131.39,131.46,3671.0,120.398,120.4437,120.1237,120.1877,3671.0
2017-12-12 14:00:00,131.49,131.67,131.4,131.55,6242.0,120.2151,120.3797,120.1328,120.27,6242.0
2017-12-12 14:30:00,131.55,131.56,131.36,131.46,11481.0,120.27,120.2791,120.0963,120.1877,11481.0
2017-12-12 15:00:00,131.45,131.68,131.4,131.45,10819.0,120.1786,120.3888,120.1328,120.1786,10819.0
2017-12-12 15:30:00,131.43,131.51,131.21,131.35,17267.0,120.1603,120.2334,119.9591,120.0871,17267.0
2017-12-13 09:30:00,131.06,131.86,131.06,131.45,5377.0,119.822,120.5534,119.822,120.1786,5377.0
2017-12-13 10:00:00,131.46,131.62,131.37,131.46,5454.0,120.1877,120.334,120.1054,120.1877,5454.0
2017-12-13 10:30:00,131.57,131.73,131.38,131.55,12810.0,120.2883,120.4345,120.1146,120.27,12810.0
2017-12-13 11:00:00,131.62,131.64,131.05,131.09,7810.0,120.334,120.3523,119.8129,119.8494,7810.0
2017-12-13 11:30:00,131.12,131.83,131.11,131.83,8318.0,119.8769,120.526,119.8677,120.526,8318.0
2017-12-13 12:00:00,131.76,131.76,131.15,131.27,3723.0,120.462,120.462,119.9043,120.014,3723.0
2017-12-13 12:30:00,131.29,131.49,131.03,131.18,3435.0,120.0323,120.2151,119.7946,119.9317,3435.0
2017-12-13 13:00:00,131.07,131.18,130.74,130.9,10402.0,119.8311,119.9317,119.5294,119.6757,10402.0
2017-12-13 13:30:00,130.97,130.97,130.65,130.8,4423.0,119.7397,119.7397,119.4472,119.5843,4423.0
2017-12-13 14:00:00,130.7,131.1,130.63,131.1,8847.0,119.4929,119.8586,119.4289,119.8586,8847.0
2017-12-13 14:30:00,131.1,131.22,130.82,131.16,6522.0,119.8586,119.9683,119.6026,119.9134,6522.0
2017-12-13 15:00:00,131.0,131.03,130.61,130.62,5278.0,119.7671,119.7946,119.4106,119.4197,5278.0
2017-12-13 15:30:00,130.57,130.58,130.27,130.43,23919.0,119.374,119.3832,119.0997,119.246,23919.0
2017-12-14 09:30:00,130.59,131.13,130.59,130.87,3510.0,119.3923,119.886,119.3923,119.6483,3510.0
2017-12-14 10:00:00,130.97,131.04,130.7,130.98,7432.0,119.7397,119.8037,119.4929,119.7489,7432.0
2017-12-14 10:30:00,130.78,130.97,130.75,130.75,2320.0,119.566,119.7397,119.5386,119.5386,2320.0
2017-12-14 11:00:00,130.7,130.82,130.7,130.8,13433.0,119.4929,119.6026,119.4929,119.5843,13433.0
2017-12-14 11:30:00,130.8,130.92,130.7,130.7,7696.0,119.5843,119.694,119.4929,119.4929,7696.0
2017-12-14 12:00:00,130.74,130.77,130.38,130.48,12580.0,119.5294,119.5569,119.2003,119.2917,12580.0
2017-12-14 12:30:00,130.47,130.5,130.24,130.3,4154.0,119.2826,119.31,119.0723,119.1272,4154.0
2017-12-14 13:00:00,130.29,130.29,129.92,130.06,6425.0,119.118,119.118,118.7797,118.9077,6425.0
2017-12-14 13:30:00,130.09,130.09,129.53,129.53,4201.0,118.9352,118.9352,118.4232,118.4232,4201.0
2017-12-14 14:00:00,129.38,129.87,129.32,129.58,7167.0,118.2861,118.734,118.2312,118.4689,7167.0
2017-12-14 14:30:00,129.52,129.68,129.31,129.47,8087.0,118.414,118.5603,118.2221,118.3683,8087.0
2017-12-14 15:00:00,129.56,129.58,129.03,129.3,8083.0,118.4506,118.4689,117.9661,118.2129,8083.0
2017-12-14 15:30:00,129.32,129.56,129.04,129.23,30075.0,118.2312,118.4506,117.9752,118.1489,30075.0
2017-12-15 09:30:00,129.84,130.66,129.84,130.66,93958.0,118.7066,119.4563,118.7066,119.4563,93958.0
2017-12-15 10:00:00,131.07,131.54,130.66,131.17,11602.0,119.8311,120.2608,119.4563,119.9226,11602.0
2017-12-15 10:30:00,131.08,131.16,130.92,131.02,1200.0,119.8403,119.9134,119.694,119.7854,1200.0
2017-12-15 11:00:00,130.92,131.65,130.92,131.65,3537.0,119.694,120.3614,119.694,120.3614,3537.0
2017-12-15 11:30:00,131.96,132.06,131.53,131.68,3185.0,120.6448,120.7363,120.2517,120.3888,3185.0
2017-12-15 12:00:00,131.38,131.86,131.38,131.86,1990.0,120.1146,120.5534,120.1146,120.5534,1990.0
2017-12-15 12:30:00,131.86,132.11,131.78,131.97,2161.0,120.5534,120.782,120.4803,120.654,2161.0
2017-12-15 13:00:00,132.06,132.06,131.9,131.9,1000.0,120.7363,120.7363,120.59,120.59,1000.0
2017-12-15 13:30:00,131.92,132.17,131.83,132.03,10732.0,120.6083,120.8368,120.526,120.7088,10732.0
2017-12-15 14:00:00,132.08,132.27,131.86,132.09,3684.0,120.7545,120.9282,120.5534,120.7637,3684.0
2017-12-15 14:30:00,132.18,132.3,131.94,132.03,8226.0,120.846,120.9557,120.6265,120.7088,8226.0
2017-12-15 15:00:00,131.95,132.12,131.67,131.72,7857.0,120.6357,120.7911,120.3797,120.4254,7857.0
2017-12-15 15:30:00,131.68,131.74,130.96,131.18,64721.0,120.3888,120.4437,119.7306,119.9317,64721.0
2017-12-18 09:30:00,132.24,132.99,131.86,131.94,9751.0,120.9008,121.5865,120.5534,120.6265,9751.0
2017-12-18 10:00:00,131.94,132.31,131.51,131.83,6016.0,120.6265,120.9648,120.2334,120.526,6016.0
2017-12-18 10:30:00,131.72,131.84,131.61,131.8,6244.0,120.4254,120.5351,120.3248,120.4985,6244.0
2017-12-18 11:00:00,131.82,132.2,131.82,132.0,4993.0,120.5168,120.8642,120.5168,120.6814,4993.0
2017-12-18 11:30:00,131.93,131.95,131.69,131.8,3345.0,120.6174,120.6357,120.398,120.4985,3345.0
2017-12-18 12:00:00,131.75,132.01,131.49,131.94,10687.0,120.4528,120.6905,120.2151,120.6265,10687.0
2017-12-18 12:30:00,131.99,132.12,131.9,131.9,4485.0,120.6723,120.7911,120.59,120.59,4485.0
2017-12-18 13:00:00,132.06,132.07,131.61,131.64,2144.0,120.7363,120.7454,120.3248,120.3523,2144.0
2017-12-18 13:30:00,131.58,131.65,131.26,131.48,4856.0,120.2974,120.3614,120.0048,120.206,4856.0
2017-12-18 14:00:00,131.49,131.82,131.41,131.74,3108.0,120.2151,120.5168,120.142,120.4437,3108.0
2017-12-18 14:30:00,131.73,131.9,131.57,131.9,3666.0,120.4345,120.59,120.2883,120.59,3666.0
2017-12-18 15:00:00,131.9,132.03,131.63,131.63,4346.0,120.59,120.7088,120.3431,120.3431,4346.0
2017-12-18 15:30:00,131.66,131.99,131.6,131.91,53798.0,120.3705,120.6723,120.3157,120.5991,53798.0
2017-12-19 09:30:00,132.31,132.32,131.46,131.61,6455.0,120.9648,120.974,120.1877,120.3248,6455.0
2017-12-19 10:00:00,131.77,131.78,131.43,131.55,3436.0,120.4711,120.4803,120.1603,120.27,3436.0
2017-12-19 10:30:00,131.52,131.71,131.43,131.68,2990.0,120.2426,120.4163,120.1603,120.3888,2990.0
2017-12-19 11:00:00,131.52,131.59,131.23,131.27,4065.0,120.2426,120.3066,119.9774,120.014,4065.0
2017-12-19 11:30:00,131.08,131.39,131.08,131.38,3798.0,119.8403,120.1237,119.8403,120.1146,3798.0
2017-12-19 12:00:00,131.22,131.29,131.18,131.19,2072.0,119.9683,120.0323,119.9317,119.9409,2072.0
2017-12-19 12:30:00,131.32,131.72,131.3,131.66,2993.0,120.0597,120.4254,120.0414,120.3705,2993.0
2017-12-19 13:00:00,131.53,131.77,131.53,131.66,2900.0,120.2517,120.4711,120.2517,120.3705,2900.0
2017-12-19 13:30:00,131.68,132.23,131.63,132.03,7138.0,120.3888,120.8917,120.3431,120.7088,7138.0
2017-12-19 14:00:00,132.07,132.16,132.0,132.09,3050.0,120.7454,120.8277,120.6814,120.7637,3050.0
2017-12-19 14:30:00,132.08,132.19,132.05,132.06,2200.0,120.7545,120.8551,120.7271,120.7363,2200.0
2017-12-19 15:00:00,132.02,132.14,131.91,132.1,4866.0,120.6997,120.8094,120.5991,120.7728,4866.0
2017-12-19 15:30:00,132.14,132.19,131.94,132.12,17127.0,120.8094,120.8551,120.6265,120.7911,17127.0
2017-12-20 09:30:00,132.33,132.67,132.02,132.56,7185.0,120.9831,121.2939,120.6997,121.1934,7185.0
2017-12-20 10:00:00,132.84,132.84,131.82,132.2,7325.0,121.4494,121.4494,120.5168,120.8642,7325.0
2017-12-20 10:30:00,132.2,132.27,131.86,132.02,5794.0,120.8642,120.9282,120.5534,120.6997,5794.0
2017-12-20 11:00:00,132.08,132.29,131.98,132.11,4872.0,120.7545,120.9465,120.6631,120.782,4872.0
2017-12-20 11:30:00,132.08,132.25,132.01,132.02,2200.0,120.7545,120.91,120.6905,120.6997,2200.0
2017-12-20 12:00:00,131.94,132.11,131.94,132.11,600.0,120.6265,120.782,120.6265,120.782,600.0
2017-12-20 12:30:00,132.28,132.42,132.2,132.32,3194.0,120.9374,121.0654,120.8642,120.974,3194.0
2017-12-20 13:00:00,132.34,132.44,132.17,132.25,5866.0,120.9922,121.0837,120.8368,120.91,5866.0
2017-12-20 13:30:00,132.33,132.43,132.23,132.35,6912.0,120.9831,121.0745,120.8917,121.0014,6912.0
2017-12-20 14:00:00,132.21,132.56,132.21,132.52,5200.0,120.8734,121.1934,120.8734,121.1568,5200.0
2017-12-20 14:30:00,132.49,132.56,132.37,132.51,15567.0,121.1294,121.1934,121.0197,121.1477,15567.0
2017-12-20 15:00:00,132.54,132.68,132.46,132.49,4887.0,121.1751,121.3031,121.102,121.1294,4887.0
2017-12-20 15:30:00,132.5,132.65,132.37,132.49,22134.0,121.1385,121.2757,121.0197,121.1294,22134.0
2017-12-21 09:30:00,132.77,133.36,132.11,133.25,20736.0,121.3854,121.9248,120.782,121.8242,20736.0
2017-12-21 10:00:00,133.26,133.42,133.16,133.36,12539.0,121.8334,121.9796,121.7419,121.9248,12539.0
2017-12-21 10:30:00,133.37,133.47,133.16,133.16,11769.0,121.9339,122.0253,121.7419,121.7419,11769.0
2017-12-21 11:00:00,133.26,133.37,132.79,132.8,10525.0,121.8334,121.9339,121.4037,121.4128,10525.0
2017-12-21 11:30:00,132.8,133.25,132.8,132.98,11114.0,121.4128,121.8242,121.4128,121.5774,11114.0
2017-12-21 12:00:00,132.89,133.21,132.89,133.19,4800.0,121.4951,121.7876,121.4951,121.7694,4800.0
2017-12-21 12:30:00,133.2,133.2,132.9,133.01,8460.0,121.7785,121.7785,121.5042,121.6048,8460.0
2017-12-21 13:00:00,133.01,133.12,133.0,133.0,15384.0,121.6048,121.7054,121.5956,121.5956,15384.0
2017-12-21 13:30:00,132.99,133.05,132.93,133.0,8285.0,121.5865,121.6414,121.5317,121.5956,8285.0
2017-12-21 14:00:00,133.02,133.12,132.99,133.03,12546.0,121.6139,121.7054,121.5865,121.6231,12546.0
2017-12-21 14:30:00,133.03,133.1,133.01,133.03,27510.0,121.6231,121.6871,121.6048,121.6231,27510.0
2017-12-21 15:00:00,133.03,133.08,132.9,133.0,11683.0,121.6231,121.6688,121.5042,121.5956,11683.0
2017-12-21 15:30:00,132.99,133.08,132.8,132.99,36939.0,121.5865,121.6688,121.4128,121.5865,36939.0
2017-12-22 09:30:00,133.0,133.0,130.84,130.94,20973.0,121.5956,121.5956,119.6209,119.7123,20973.0
2017-12-22 10:00:00,131.36,131.36,131.07,131.21,2056.0,120.0963,120.0963,119.8311,119.9591,2056.0
2017-12-22 10:30:00,131.15,131.38,131.15,131.25,1238.0,119.9043,120.1146,119.9043,119.9957,1238.0
2017-12-22 11:00:00,131.33,131.35,130.99,131.3,2626.0,120.0688,120.0871,119.758,120.0414,2626.0
2017-12-22 11:30:00,131.16,131.64,131.07,131.28,3647.0,119.9134,120.3523,119.8311,120.0231,3647.0
2017-12-22 12:00:00,131.34,131.69,131.34,131.57,2100.0,120.078,120.398,120.078,120.2883,2100.0
2017-12-22 12:30:00,131.57,131.76,131.57,131.68,3046.0,120.2883,120.462,120.2883,120.3888,3046.0
2017-12-22 13:00:00,131.64,131.66,131.48,131.48,6019.0,120.3523,120.3705,120.206,120.206,6019.0
2017-12-22 13:30:00,131.52,131.84,131.49,131.8,5520.0,120.2426,120.5351,120.2151,120.4985,5520.0
2017-12-22 14:00:00,131.75,132.07,131.68,131.9,2980.0,120.4528,120.7454,120.3888,120.59,2980.0
2017-12-22 14:30:00,131.9,131.99,131.79,131.79,3783.0,120.59,120.6723,120.4894,120.4894,3783.0
2017-12-22 15:00:00,131.82,131.88,131.66,131.8,3593.0,120.5168,120.5717,120.3705,120.4985,3593.0
2017-12-22 15:30:00,131.83,132.11,131.83,132.06,32701.0,120.526,120.782,120.526,120.7363,32701.0
2017-12-26 09:30:00,131.64,131.92,130.82,131.89,6965.0,120.3523,120.6083,119.6026,120.5808,6965.0
2017-12-26 10:00:00,132.07,132.31,131.88,132.16,3863.0,120.7454,120.9648,120.5717,120.8277,3863.0
2017-12-26 10:30:00,132.19,132.19,131.66,131.66,1500.0,120.8551,120.8551,120.3705,120.3705,1500.0
2017-12-26 11:00:00,131.44,132.16,131.39,132.16,4958.0,120.1694,120.8277,120.1237,120.8277,4958.0
2017-12-26 11:30:00,132.03,132.35,131.97,131.99,3931.0,120.7088,121.0014,120.654,120.6723,3931.0
2017-12-26 12:00:00,132.04,132.23,132.03,132.06,3423.0,120.718,120.8917,120.7088,120.7363,3423.0
2017-12-26 12:30:00,132.22,132.34,132.04,132.04,4009.0,120.8825,120.9922,120.718,120.718,4009.0
2017-12-26 13:00:00,132.01,132.33,132.01,132.24,3200.0,120.6905,120.9831,120.6905,120.9008,3200.0
2017-12-26 13:30:00,132.25,132.41,132.13,132.13,2900.0,120.91,121.0562,120.8002,120.8002,2900.0
2017-12-26 14:00:00,132.3,132.3,132.07,132.07,3763.0,120.9557,120.9557,120.7454,120.7454,3763.0
2017-12-26 14:30:00,132.19,132.24,131.9,132.06,13568.0,120.8551,120.9008,120.59,120.7363,13568.0
2017-12-26 15:00:00,131.95,132.11,131.9,131.92,6118.0,120.6357,120.782,120.59,120.6083,6118.0
2017-12-26 15:30:00,131.88,132.15,131.88,132.01,18606.0,120.5717,120.8185,120.5717,120.6905,18606.0
2017-12-27 09:30:00,132.02,132.59,131.67,132.06,5583.0,120.6997,121.2208,120.3797,120.7363,5583.0
2017-12-27 10:00:00,132.31,132.33,131.96,132.15,3437.0,120.9648,120.9831,120.6448,120.8185,3437.0
2017-12-27 10:30:00,132.33,132.63,132.33,132.55,4882.0,120.9831,121.2574,120.9831,121.1842,4882.0
2017-12-27 11:00:00,132.58,132.66,132.44,132.58,6372.0,121.2117,121.2848,121.0837,121.2117,6372.0
2017-12-27 11:30:00,132.54,132.68,132.52,132.59,6426.0,121.1751,121.3031,121.1568,121.2208,6426.0
2017-12-27 12:00:00,132.59,132.6,132.52,132.52,1012.0,121.2208,121.2299,121.1568,121.1568,1012.0
2017-12-27 12:30:00,132.49,132.53,132.33,132.34,1400.0,121.1294,121.1659,120.9831,120.9922,1400.0
2017-12-27 13:00:00,132.28,132.35,132.16,132.18,3003.0,120.9374,121.0014,120.8277,120.846,3003.0
2017-12-27 13:30:00,132.27,132.36,132.17,132.19,1700.0,120.9282,121.0105,120.8368,120.8551,1700.0
2017-12-27 14:00:00,132.22,132.26,132.14,132.19,2378.0,120.8825,120.9191,120.8094,120.8551,2378.0
2017-12-27 14:30:00,132.23,132.33,132.14,132.16,20042.0,120.8917,120.9831,120.8094,120.8277,20042.0
2017-12-27 15:00:00,132.22,132.38,132.17,132.34,6643.0,120.8825,121.0288,120.8368,120.9922,6643.0
2017-12-27 15:30:00,132.34,132.37,132.14,132.2,23877.0,120.9922,121.0197,120.8094,120.8642,23877.0
2017-12-28 09:30:00,132.82,132.82,131.62,132.0,3418.0,121.4311,121.4311,120.334,120.6814,3418.0
2017-12-28 10:00:00,132.18,132.5,132.11,132.26,5621.0,120.846,121.1385,120.782,120.9191,5621.0
2017-12-28 10:30:00,132.34,132.34,132.06,132.22,4420.0,120.9922,120.9922,120.7363,120.8825,4420.0
2017-12-28 11:00:00,132.18,132.4,132.09,132.4,2436.0,120.846,121.0471,120.7637,121.0471,2436.0
2017-12-28 11:30:00,132.39,132.5,132.26,132.34,7607.0,121.038,121.1385,120.9191,120.9922,7607.0
2017-12-28 12:00:00,132.33,132.41,132.3,132.4,1554.0,120.9831,121.0562,120.9557,121.0471,1554.0
2017-12-28 12:30:00,132.4,132.42,132.33,132.4,1219.0,121.0471,121.0654,120.9831,121.0471,1219.0
2017-12-28 13:00:00,132.4,132.4,132.27,132.36,1738.0,121.0471,121.0471,120.9282,121.0105,1738.0
2017-12-28 13:30:00,132.36,132.54,132.29,132.44,4499.0,121.0105,121.1751,120.9465,121.0837,4499.0
2017-12-28 14:00:00,132.48,132.48,132.33,132.34,5547.0,121.1202,121.1202,120.9831,120.9922,5547.0
2017-12-28 14:30:00,132.43,132.44,132.35,132.44,4148.0,121.0745,121.0837,121.0014,121.0837,4148.0
2017-12-28 15:00:00,132.43,132.52,132.39,132.5,10709.0,121.0745,121.1568,121.038,121.1385,10709.0
2017-12-28 15:30:00,132.5,132.72,132.43,132.5,90359.0,121.1385,121.3397,121.0745,121.1385,90359.0
2017-12-29 09:30:00,132.67,133.17,132.06,132.47,5408.0,121.2939,121.7511,120.7363,121.1111,5408.0
2017-12-29 10:00:00,132.47,132.89,132.28,132.81,3966.0,121.1111,121.4951,120.9374,121.4219,3966.0
2017-12-29 10:30:00,132.86,132.86,132.27,132.48,4489.0,121.4677,121.4677,120.9282,121.1202,4489.0
2017-12-29 11:00:00,132.49,132.49,132.27,132.48,3655.0,121.1294,121.1294,120.9282,121.1202,3655.0
2017-12-29 11:30:00,132.51,132.65,132.33,132.5,8361.0,121.1477,121.2757,120.9831,121.1385,8361.0
2017-12-29 12:00:00,132.5,132.7,132.39,132.44,3246.0,121.1385,121.3214,121.038,121.0837,3246.0
2017-12-29 12:30:00,132.38,132.69,132.38,132.63,1778.0,121.0288,121.3122,121.0288,121.2574,1778.0
2017-12-29 13:00:00,132.57,132.76,132.5,132.75,2946.0,121.2025,121.3762,121.1385,121.3671,2946.0
2017-12-29 13:30:00,132.75,132.79,132.52,132.52,4946.0,121.3671,121.4037,121.1568,121.1568,4946.0
2017-12-29 14:00:00,132.48,132.85,132.48,132.58,14350.0,121.1202,121.4585,121.1202,121.2117,14350.0
2017-12-29 14:30:00,132.58,132.71,132.38,132.38,5772.0,121.2117,121.3305,121.0288,121.0288,5772.0
2017-12-29 15:00:00,132.37,132.87,132.24,132.66,25297.0,121.0197,121.4768,120.9008,121.2848,25297.0
2017-12-29 15:30:00,132.59,132.6,131.91,131.95,27193.0,121.2208,121.2299,120.5991,120.6357,27193.0
2018-01-02 09:30:00,132.69,132.69,131.12,131.56,7681.0,121.3122,121.3122,119.8769,120.2791,7681.0
2018-01-02 10:00:00,131.44,132.82,131.44,132.34,14913.0,120.1694,121.4311,120.1694,120.9922,14913.0
2018-01-02 10:30:00,132.36,132.54,131.95,131.98,45045.0,121.0105,121.1751,120.6357,120.6631,45045.0
2018-01-02 11:00:00,132.01,132.4,131.93,132.28,5903.0,120.6905,121.0471,120.6174,120.9374,5903.0
2018-01-02 11:30:00,132.36,132.41,131.79,131.86,21246.0,121.0105,121.0562,120.4894,120.5534,21246.0
2018-01-02 12:00:00,131.81,132.21,131.42,131.42,7720.0,120.5077,120.8734,120.1511,120.1511,7720.0
2018-01-02 12:30:00,131.56,131.79,131.44,131.73,5048.0,120.2791,120.4894,120.1694,120.4345,5048.0
2018-01-02 13:00:00,131.52,131.74,131.36,131.36,6456.0,120.2426,120.4437,120.0963,120.0963,6456.0
2018-01-02 13:30:00,131.37,131.6,131.37,131.5,3773.0,120.1054,120.3157,120.1054,120.2243,3773.0
2018-01-02 14:00:00,131.52,131.54,131.12,131.12,11608.0,120.2426,120.2608,119.8769,119.8769,11608.0
2018-01-02 14:30:00,131.18,131.2,130.8,131.12,4402.0,119.9317,119.95,119.5843,119.8769,4402.0
2018-01-02 15:00:00,131.24,131.32,131.1,131.31,15396.0,119.9866,120.0597,119.8586,120.0506,15396.0
2018-01-02 15:30:00,131.27,131.73,131.17,131.67,73715.0,120.014,120.4345,119.9226,120.3797,73715.0
2018-01-03 09:30:00,131.27,131.92,131.27,131.66,13203.0,120.014,120.6083,120.014,120.3705,13203.0
2018-01-03 10:00:00,131.55,131.6,131.31,131.59,5999.0,120.27,120.3157,120.0506,120.3066,5999.0
2018-01-03 10:30:00,131.6,131.62,131.21,131.21,5847.0,120.3157,120.334,119.9591,119.9591,5847.0
2018-01-03 11:00:00,131.26,131.48,131.15,131.36,21182.0,120.0048,120.206,119.9043,120.0963,21182.0
2018-01-03 11:30:00,131.33,131.61,131.17,131.51,36456.0,120.0688,120.3248,119.9226,120.2334,36456.0
2018-01-03 12:00:00,131.6,132.08,131.6,132.08,10443.0,120.3157,120.7545,120.3157,120.7545,10443.0
2018-01-03 12:30:00,132.15,132.15,131.9,132.02,5302.0,120.8185,120.8185,120.59,120.6997,5302.0
2018-01-03 13:00:00,132.15,132.38,132.04,132.22,14671.0,120.8185,121.0288,120.718,120.8825,14671.0
2018-01-03 13:30:00,132.17,132.17,131.7,131.97,41230.0,120.8368,120.8368,120.4071,120.654,41230.0
2018-01-03 14:00:00,131.97,132.38,131.95,132.2,27204.0,120.654,121.0288,120.6357,120.8642,27204.0
2018-01-03 14:30:00,132.2,132.73,132.17,132.67,10657.0,120.8642,121.3488,120.8368,121.2939,10657.0
2018-01-03 15:00:00,132.68,132.84,132.41,132.8,9400.0,121.3031,121.4494,121.0562,121.4128,9400.0
2018-01-03 15:30:00,132.8,132.98,132.52,132.85,57446.0,121.4128,121.5774,121.1568,121.4585,57446.0
2018-01-04 09:30:00,133.55,134.93,133.55,134.61,6776.0,122.0985,123.3602,122.0985,123.0676,6776.0
2018-01-04 10:00:00,134.62,134.91,134.42,134.71,6430.0,123.0767,123.3419,122.8939,123.159,6430.0
2018-01-04 10:30:00,134.75,134.92,134.7,134.82,5668.0,123.1956,123.351,123.1499,123.2596,5668.0
2018-01-04 11:00:00,134.88,135.03,134.74,134.86,9800.0,123.3144,123.4516,123.1864,123.2962,9800.0
2018-01-04 11:30:00,134.85,135.11,134.47,135.06,15283.0,123.287,123.5247,122.9396,123.479,15283.0
2018-01-04 12:00:00,135.1,135.14,134.61,134.9,31933.0,123.5156,123.5522,123.0676,123.3327,31933.0
2018-01-04 12:30:00,134.98,135.1,134.83,134.98,15397.0,123.4059,123.5156,123.2687,123.4059,15397.0
2018-01-04 13:00:00,134.92,135.01,134.92,135.0,7283.0,123.351,123.4333,123.351,123.4242,7283.0
2018-01-04 13:30:00,135.0,135.25,134.96,135.02,12133.0,123.4242,123.6527,123.3876,123.4424,12133.0
2018-01-04 14:00:00,135.01,135.06,134.53,134.61,13536.0,123.4333,123.479,122.9945,123.0676,13536.0
2018-01-04 14:30:00,134.64,134.86,134.52,134.74,13103.0,123.095,123.2962,122.9853,123.1864,13103.0
2018-01-04 15:00:00,134.74,134.8,134.57,134.58,16249.0,123.1864,123.2413,123.031,123.0402,16249.0
2018-01-04 15:30:00,134.57,135.04,134.52,134.89,64869.0,123.031,123.4607,122.9853,123.3236,64869.0
2018-01-05 09:30:00,135.36,135.39,134.73,134.87,5631.0,123.7533,123.7807,123.1773,123.3053,5631.0
2018-01-05 10:00:00,135.01,135.25,134.47,134.81,21042.0,123.4333,123.6527,122.9396,123.2504,21042.0
2018-01-05 10:30:00,134.77,135.34,134.77,135.3,4990.0,123.2139,123.735,123.2139,123.6984,4990.0
2018-01-05 11:00:00,135.3,135.3,134.91,134.91,4485.0,123.6984,123.6984,123.3419,123.3419,4485.0
2018-01-05 11:30:00,134.86,134.91,134.56,134.56,2185.0,123.2962,123.3419,123.0219,123.0219,2185.0
2018-01-05 12:00:00,134.46,134.5,134.28,134.28,3300.0,122.9305,122.967,122.7659,122.7659,3300.0
2018-01-05 12:30:00,134.21,134.29,134.0,134.15,3915.0,122.7019,122.775,122.5099,122.647,3915.0
2018-01-05 13:00:00,134.16,134.23,133.88,133.88,7181.0,122.6562,122.7202,122.4002,122.4002,7181.0
2018-01-05 13:30:00,133.72,134.6,133.71,134.49,8533.0,122.2539,123.0585,122.2448,122.9579,8533.0
2018-01-05 14:00:00,134.55,134.55,133.93,133.93,7236.0,123.0127,123.0127,122.4459,122.4459,7236.0
2018-01-05 14:30:00,134.07,134.65,133.91,134.19,11448.0,122.5739,123.1042,122.4276,122.6836,11448.0
2018-01-05 15:00:00,134.19,134.6,134.17,134.46,11614.0,122.6836,123.0585,122.6653,122.9305,11614.0
2018-01-05 15:30:00,134.42,134.82,134.31,134.73,27760.0,122.8939,123.2596,122.7933,123.1773,27760.0
2018-01-08 09:30:00,134.51,134.56,134.03,134.5,11648.0,122.9762,123.0219,122.5373,122.967,11648.0
2018-01-08 10:00:00,134.7,134.82,134.26,134.51,14514.0,123.1499,123.2596,122.7476,122.9762,14514.0
2018-01-08 10:30:00,134.47,134.86,134.29,134.58,11180.0,122.9396,123.2962,122.775,123.0402,11180.0
2018-01-08 11:00:00,134.68,134.98,134.68,134.85,4820.0,123.1316,123.4059,123.1316,123.287,4820.0
2018-01-08 11:30:00,134.76,134.95,134.71,134.71,3325.0,123.2047,123.3784,123.159,123.159,3325.0
2018-01-08 12:00:00,134.71,134.88,134.47,134.47,5600.0,123.159,123.3144,122.9396,122.9396,5600.0
2018-01-08 12:30:00,134.58,134.83,134.24,134.77,16775.0,123.0402,123.2687,122.7293,123.2139,16775.0
2018-01-08 13:00:00,134.83,135.63,134.82,135.46,11985.0,123.2687,124.0001,123.2596,123.8447,11985.0
2018-01-08 13:30:00,135.47,135.51,135.19,135.22,6059.0,123.8539,123.8904,123.5979,123.6253,6059.0
2018-01-08 14:00:00,135.17,135.4,134.99,135.15,11279.0,123.5796,123.7899,123.415,123.5613,11279.0
2018-01-08 14:30:00,135.14,135.35,135.1,135.25,6104.0,123.5522,123.7441,123.5156,123.6527,6104.0
2018-01-08 15:00:00,135.36,135.67,134.87,135.24,19926.0,123.7533,124.0367,123.3053,123.6436,19926.0
2018-01-08 15:30:00,135.25,135.27,134.8,135.07,49993.0,123.6527,123.671,123.2413,123.4882,49993.0
2018-01-09 09:30:00,135.19,136.23,135.19,136.14,7685.0,123.5979,124.5487,123.5979,124.4664,7685.0
2018-01-09 10:00:00,136.03,136.87,135.94,136.84,3964.0,124.3658,125.1338,124.2836,125.1064,3964.0
2018-01-09 10:30:00,136.76,136.78,136.28,136.45,10094.0,125.0332,125.0515,124.5944,124.7498,10094.0
2018-01-09 11:00:00,136.35,136.93,136.33,136.93,3100.0,124.6584,125.1887,124.6401,125.1887,3100.0
2018-01-09 11:30:00,136.87,137.27,136.57,137.09,9718.0,125.1338,125.4995,124.8595,125.3349,9718.0
2018-01-09 12:00:00,137.0,137.27,136.83,137.0,5778.0,125.2527,125.4995,125.0972,125.2527,5778.0
2018-01-09 12:30:00,136.84,136.97,136.77,136.94,4693.0,125.1064,125.2252,125.0424,125.1978,4693.0
2018-01-09 13:00:00,136.97,137.32,136.97,137.12,7894.0,125.2252,125.5452,125.2252,125.3624,7894.0
2018-01-09 13:30:00,137.17,137.33,136.88,137.33,7048.0,125.4081,125.5544,125.143,125.5544,7048.0
2018-01-09 14:00:00,137.22,137.41,136.88,137.13,5774.0,125.4538,125.6275,125.143,125.3715,5774.0
2018-01-09 14:30:00,137.13,137.13,136.41,136.7,10225.0,125.3715,125.3715,124.7133,124.9784,10225.0
2018-01-09 15:00:00,136.61,136.61,136.02,136.02,8291.0,124.8961,124.8961,124.3567,124.3567,8291.0
2018-01-09 15:30:00,136.05,136.28,135.57,135.88,63586.0,124.3841,124.5944,123.9453,124.2287,63586.0
2018-01-10 09:30:00,135.34,135.34,133.97,135.04,11330.0,123.735,123.735,122.4825,123.4607,11330.0
2018-01-10 10:00:00,135.18,135.18,134.56,134.84,6998.0,123.5887,123.5887,123.0219,123.2779,6998.0
2018-01-10 10:30:00,134.77,134.92,134.51,134.65,21623.0,123.2139,123.351,122.9762,123.1042,21623.0
2018-01-10 11:00:00,134.41,134.5,133.87,133.87,5047.0,122.8847,122.967,122.391,122.391,5047.0
2018-01-10 11:30:00,133.76,134.53,133.76,134.53,10080.0,122.2905,122.9945,122.2905,122.9945,10080.0
2018-01-10 12:00:00,134.53,134.93,134.45,134.85,4240.0,122.9945,123.3602,122.9213,123.287,4240.0
2018-01-10 12:30:00,134.78,134.92,134.78,134.8,2524.0,123.223,123.351,123.223,123.2413,2524.0
2018-01-10 13:00:00,134.86,134.88,134.27,134.38,14932.0,123.2962,123.3144,122.7567,122.8573,14932.0
2018-01-10 13:30:00,134.39,134.72,134.33,134.55,5446.0,122.8665,123.1682,122.8116,123.0127,5446.0
2018-01-10 14:00:00,134.69,134.74,134.46,134.7,4763.0,123.1407,123.1864,122.9305,123.1499,4763.0
2018-01-10 14:30:00,134.7,134.96,134.69,134.75,4966.0,123.1499,123.3876,123.1407,123.1956,4966.0
2018-01-10 15:00:00,134.77,135.0,134.52,134.65,10407.0,123.2139,123.4242,122.9853,123.1042,10407.0
2018-01-10 15:30:00,134.6,134.96,134.55,134.96,40875.0,123.0585,123.3876,123.0127,123.3876,40875.0
2018-01-11 09:30:00,134.85,135.64,134.85,135.08,13791.0,123.6206,124.3448,123.6206,123.8315,13791.0
2018-01-11 10:00:00,135.19,135.26,134.72,135.06,12850.0,123.9323,123.9965,123.5014,123.8131,12850.0
2018-01-11 10:30:00,135.02,135.48,134.99,135.3,15473.0,123.7765,124.1982,123.749,124.0331,15473.0
2018-01-11 11:00:00,135.48,135.72,135.34,135.59,4420.0,124.1982,124.4182,124.0698,124.299,4420.0
2018-01-11 11:30:00,135.63,136.0,135.56,135.73,5358.0,124.3357,124.6749,124.2715,124.4273,5358.0
2018-01-11 12:00:00,135.83,136.1,135.62,135.86,5672.0,124.519,124.7665,124.3265,124.5465,5672.0
2018-01-11 12:30:00,135.84,135.92,135.77,135.89,3647.0,124.5282,124.6015,124.464,124.574,3647.0
2018-01-11 13:00:00,136.02,136.02,135.61,135.81,3242.0,124.6932,124.6932,124.3173,124.5007,3242.0
2018-01-11 13:30:00,135.82,135.88,135.48,135.48,3138.0,124.5098,124.5648,124.1982,124.1982,3138.0
2018-01-11 14:00:00,135.63,135.81,135.46,135.81,6633.0,124.3357,124.5007,124.1798,124.5007,6633.0
2018-01-11 14:30:00,135.79,136.55,135.79,136.53,9290.0,124.4823,125.1791,124.4823,125.1607,9290.0
2018-01-11 15:00:00,136.45,136.54,136.26,136.4,9918.0,125.0874,125.1699,124.9132,125.0415,9918.0
2018-01-11 15:30:00,136.3,136.78,136.3,136.78,31615.0,124.9499,125.3899,124.9499,125.3899,31615.0
2018-01-12 09:30:00,136.85,137.2,134.61,136.63,6343.0,125.4541,125.7749,123.4006,125.2524,6343.0
2018-01-12 10:00:00,136.67,137.13,136.67,137.05,3177.0,125.2891,125.7108,125.2891,125.6374,3177.0
2018-01-12 10:30:00,136.87,137.23,136.85,137.09,7478.0,125.4724,125.8024,125.4541,125.6741,7478.0
2018-01-12 11:00:00,137.08,137.23,136.85,137.17,6934.0,125.6649,125.8024,125.4541,125.7474,6934.0
2018-01-12 11:30:00,137.23,137.37,137.13,137.14,3499.0,125.8024,125.9308,125.7108,125.7199,3499.0
2018-01-12 12:00:00,137.13,137.14,136.78,136.78,7408.0,125.7108,125.7199,125.3899,125.3899,7408.0
2018-01-12 12:30:00,136.73,136.79,136.41,136.47,2600.0,125.3441,125.3991,125.0507,125.1057,2600.0
2018-01-12 13:00:00,136.48,136.52,136.28,136.44,3400.0,125.1149,125.1515,124.9315,125.0782,3400.0
2018-01-12 13:30:00,136.4,136.51,136.27,136.48,5544.0,125.0415,125.1424,124.9224,125.1149,5544.0
2018-01-12 14:00:00,136.47,136.68,136.37,136.53,4321.0,125.1057,125.2982,125.014,125.1607,4321.0
2018-01-12 14:30:00,136.65,136.77,136.53,136.53,4756.0,125.2707,125.3807,125.1607,125.1607,4756.0
2018-01-12 15:00:00,136.49,136.54,136.31,136.37,5766.0,125.124,125.1699,124.959,125.014,5766.0
2018-01-12 15:30:00,136.35,136.89,136.35,136.83,30797.0,124.9957,125.4907,124.9957,125.4357,30797.0
2018-01-16 09:30:00,137.77,138.06,136.92,137.4,21060.0,126.2975,126.5633,125.5182,125.9583,21060.0
2018-01-16 10:00:00,137.42,137.97,137.32,137.86,13284.0,125.9766,126.4808,125.8849,126.38,13284.0
2018-01-16 10:30:00,137.88,138.03,137.57,137.57,9140.0,126.3983,126.5358,126.1141,126.1141,9140.0
2018-01-16 11:00:00,137.66,138.31,137.59,138.26,11500.0,126.1966,126.7925,126.1324,126.7467,11500.0
2018-01-16 11:30:00,138.26,138.33,137.84,138.05,4962.0,126.7467,126.8108,126.3616,126.5541,4962.0
2018-01-16 12:00:00,138.05,138.57,138.04,138.08,5408.0,126.5541,127.0308,126.545,126.5816,5408.0
2018-01-16 12:30:00,138.11,138.23,138.0,138.01,3610.0,126.6091,126.7192,126.5083,126.5175,3610.0
2018-01-16 13:00:00,138.0,138.14,137.97,137.99,14723.0,126.5083,126.6366,126.4808,126.4991,14723.0
2018-01-16 13:30:00,138.07,138.08,137.51,137.52,4430.0,126.5725,126.5816,126.0591,126.0683,4430.0
2018-01-16 14:00:00,137.55,137.66,137.16,137.24,7894.0,126.0958,126.1966,125.7383,125.8116,7894.0
2018-01-16 14:30:00,137.12,137.12,136.18,136.89,8995.0,125.7016,125.7016,124.8399,125.4907,8995.0
2018-01-16 15:00:00,136.86,137.15,136.8,137.11,12768.0,125.4632,125.7291,125.4082,125.6924,12768.0
2018-01-16 15:30:00,137.09,137.14,136.71,136.77,22264.0,125.6741,125.7199,125.3257,125.3807,22264.0
2018-01-17 09:30:00,137.52,137.52,136.52,136.52,7111.0,126.0683,126.0683,125.1515,125.1515,7111.0
2018-01-17 10:00:00,136.76,137.17,136.29,136.39,5580.0,125.3716,125.7474,124.9407,125.0324,5580.0
2018-01-17 10:30:00,136.51,136.77,136.27,136.49,4320.0,125.1424,125.3807,124.9224,125.124,4320.0
2018-01-17 11:00:00,136.49,136.99,136.25,136.54,8546.0,125.124,125.5824,124.904,125.1699,8546.0
2018-01-17 11:30:00,136.67,136.69,136.23,136.23,4307.0,125.2891,125.3074,124.8857,124.8857,4307.0
2018-01-17 12:00:00,136.31,136.67,136.26,136.49,5130.0,124.959,125.2891,124.9132,125.124,5130.0
2018-01-17 12:30:00,136.5,137.13,136.49,137.03,5238.0,125.1332,125.7108,125.124,125.6191,5238.0
2018-01-17 13:00:00,136.98,137.04,136.78,136.83,3622.0,125.5732,125.6282,125.3899,125.4357,3622.0
2018-01-17 13:30:00,136.91,137.12,136.84,137.12,5976.0,125.5091,125.7016,125.4449,125.7016,5976.0
2018-01-17 14:00:00,137.12,137.36,137.06,137.19,5853.0,125.7016,125.9216,125.6466,125.7658,5853.0
2018-01-17 14:30:00,137.03,137.38,137.0,137.01,9619.0,125.6191,125.9399,125.5916,125.6007,9619.0
2018-01-17 15:00:00,137.05,137.07,136.72,136.76,6867.0,125.6374,125.6557,125.3349,125.3716,6867.0
2018-01-17 15:30:00,136.71,136.81,136.32,136.55,44623.0,125.3257,125.4174,124.9682,125.1791,44623.0
2018-01-18 09:30:00,136.96,137.87,136.74,137.87,5031.0,125.5549,126.3891,125.3532,126.3891,5031.0
2018-01-18 10:00:00,137.53,137.68,136.79,136.79,5879.0,126.0774,126.215,125.3991,125.3991,5879.0
2018-01-18 10:30:00,137.07,137.33,136.72,137.1,6281.0,125.6557,125.8941,125.3349,125.6833,6281.0
2018-01-18 11:00:00,137.17,137.24,136.82,136.96,5450.0,125.7474,125.8116,125.4266,125.5549,5450.0
2018-01-18 11:30:00,136.71,136.96,136.61,136.89,6882.0,125.3257,125.5549,125.2341,125.4907,6882.0
2018-01-18 12:00:00,136.9,137.12,136.73,136.8,2185.0,125.4999,125.7016,125.3441,125.4082,2185.0
2018-01-18 12:30:00,136.74,137.12,136.74,137.12,1900.0,125.3532,125.7016,125.3532,125.7016,1900.0
2018-01-18 13:00:00,137.06,137.08,136.91,137.05,2462.0,125.6466,125.6649,125.5091,125.6374,2462.0
2018-01-18 13:30:00,136.97,137.14,136.96,137.0,3099.0,125.5641,125.7199,125.5549,125.5916,3099.0
2018-01-18 14:00:00,137.09,137.09,136.92,137.08,3388.0,125.6741,125.6741,125.5182,125.6649,3388.0
2018-01-18 14:30:00,137.07,137.43,137.02,137.27,4702.0,125.6557,125.9858,125.6099,125.8391,4702.0
2018-01-18 15:00:00,137.22,137.29,137.12,137.12,5317.0,125.7933,125.8574,125.7016,125.7016,5317.0
2018-01-18 15:30:00,137.14,137.2,136.58,136.7,40532.0,125.7199,125.7749,125.2066,125.3166,40532.0
2018-01-19 09:30:00,137.38,137.79,137.2,137.51,2681.0,125.9399,126.3158,125.7749,126.0591,2681.0
2018-01-19 10:00:00,137.49,138.35,137.49,138.35,15692.0,126.0408,126.8292,126.0408,126.8292,15692.0
2018-01-19 10:30:00,138.19,138.46,137.96,138.02,4913.0,126.6825,126.93,126.4716,126.5266,4913.0
2018-01-19 11:00:00,138.18,138.21,137.62,138.21,4524.0,126.6733,126.7008,126.1599,126.7008,4524.0
2018-01-19 11:30:00,138.25,138.34,138.03,138.25,2537.0,126.7375,126.82,126.5358,126.7375,2537.0
2018-01-19 12:00:00,138.17,138.2,138.04,138.05,2005.0,126.6641,126.6916,126.545,126.5541,2005.0
2018-01-19 12:30:00,138.02,138.2,138.0,138.18,2024.0,126.5266,126.6916,126.5083,126.6733,2024.0
2018-01-19 13:00:00,138.14,138.16,138.09,138.13,1102.0,126.6366,126.655,126.5908,126.6275,1102.0
2018-01-19 13:30:00,138.12,138.28,138.07,138.11,1713.0,126.6183,126.765,126.5725,126.6091,1713.0
2018-01-19 14:00:00,138.15,138.26,138.1,138.19,2450.0,126.6458,126.7467,126.6,126.6825,2450.0
2018-01-19 14:30:00,138.2,138.2,138.08,138.1,4539.0,126.6916,126.6916,126.5816,126.6,4539.0
2018-01-19 15:00:00,138.07,138.27,138.07,138.26,5925.0,126.5725,126.7558,126.5725,126.7467,5925.0
2018-01-19 15:30:00,138.28,138.35,138.11,138.35,13962.0,126.765,126.8292,126.6091,126.8292,13962.0
2018-01-22 09:30:00,138.13,139.12,137.4,138.23,13601.0,126.6275,127.535,125.9583,126.7192,13601.0
2018-01-22 10:00:00,138.3,138.3,137.32,137.37,6632.0,126.7833,126.7833,125.8849,125.9308,6632.0
2018-01-22 10:30:00,137.43,137.43,136.8,136.84,5901.0,125.9858,125.9858,125.4082,125.4449,5901.0
2018-01-22 11:00:00,136.93,136.93,136.17,136.17,5006.0,125.5274,125.5274,124.8307,124.8307,5006.0
2018-01-22 11:30:00,136.13,136.71,136.09,136.66,10037.0,124.794,125.3257,124.7574,125.2799,10037.0
2018-01-22 12:00:00,137.04,138.15,136.64,136.86,20594.0,125.6282,126.6458,125.2616,125.4632,20594.0
2018-01-22 12:30:00,137.03,137.49,136.85,136.92,6645.0,125.6191,126.0408,125.4541,125.5182,6645.0
2018-01-22 13:00:00,137.0,137.3,136.87,136.95,4413.0,125.5916,125.8666,125.4724,125.5457,4413.0
2018-01-22 13:30:00,137.13,137.41,137.02,137.19,6450.0,125.7108,125.9674,125.6099,125.7658,6450.0
2018-01-22 14:00:00,137.17,137.19,136.99,137.05,8711.0,125.7474,125.7658,125.5824,125.6374,8711.0
2018-01-22 14:30:00,137.03,137.46,137.0,137.34,5868.0,125.6191,126.0133,125.5916,125.9033,5868.0
2018-01-22 15:00:00,137.44,137.61,137.34,137.51,6952.0,125.9949,126.1508,125.9033,126.0591,6952.0
2018-01-22 15:30:00,137.49,137.8,137.45,137.73,25070.0,126.0408,126.325,126.0041,126.2608,25070.0
2018-01-23 09:30:00,137.56,137.56,136.72,136.77,3542.0,126.1049,126.1049,125.3349,125.3807,3542.0
2018-01-23 10:00:00,136.84,137.37,136.69,136.99,3588.0,125.4449,125.9308,125.3074,125.5824,3588.0
2018-01-23 10:30:00,137.09,137.71,137.09,137.71,3609.0,125.6741,126.2425,125.6741,126.2425,3609.0
2018-01-23 11:00:00,137.86,138.23,137.8,137.81,3861.0,126.38,126.7192,126.325,126.3341,3861.0
2018-01-23 11:30:00,137.6,138.2,137.58,138.2,3630.0,126.1416,126.6916,126.1233,126.6916,3630.0
2018-01-23 12:00:00,138.07,138.16,137.33,137.67,3682.0,126.5725,126.655,125.8941,126.2058,3682.0
2018-01-23 12:30:00,137.79,137.79,137.52,137.77,3232.0,126.3158,126.3158,126.0683,126.2975,3232.0
2018-01-23 13:00:00,137.79,137.9,137.53,137.71,1600.0,126.3158,126.4166,126.0774,126.2425,1600.0
2018-01-23 13:30:00,137.54,137.89,137.54,137.81,16932.0,126.0866,126.4075,126.0866,126.3341,16932.0
2018-01-23 14:00:00,137.89,137.89,137.56,137.65,21140.0,126.4075,126.4075,126.1049,126.1874,21140.0
2018-01-23 14:30:00,137.73,137.93,137.68,137.93,14800.0,126.2608,126.4441,126.215,126.4441,14800.0
2018-01-23 15:00:00,137.97,138.04,137.76,137.89,9315.0,126.4808,126.545,126.2883,126.4075,9315.0
2018-01-23 15:30:00,137.87,137.96,137.63,137.69,47268.0,126.3891,126.4716,126.1691,126.2241,47268.0
2018-01-24 09:30:00,138.3,138.3,137.71,138.15,10220.0,126.7833,126.7833,126.2425,126.6458,10220.0
2018-01-24 10:00:00,138.21,139.15,138.12,138.71,16062.0,126.7008,127.5625,126.6183,127.1592,16062.0
2018-01-24 10:30:00,138.69,138.88,138.44,138.55,6300.0,127.1408,127.315,126.9117,127.0125,6300.0
2018-01-24 11:00:00,138.7,138.97,138.23,138.41,11043.0,127.15,127.3975,126.7192,126.8842,11043.0
2018-01-24 11:30:00,138.5,138.59,137.69,138.59,9670.0,126.9667,127.0492,126.2241,127.0492,9670.0
2018-01-24 12:00:00,138.52,138.52,137.74,138.06,11964.0,126.985,126.985,126.27,126.5633,11964.0
2018-01-24 12:30:00,138.04,138.22,137.79,138.22,3216.0,126.545,126.71,126.3158,126.71,3216.0
2018-01-24 13:00:00,138.31,138.31,137.63,137.97,8188.0,126.7925,126.7925,126.1691,126.4808,8188.0
2018-01-24 13:30:00,137.98,138.31,137.89,138.05,4603.0,126.49,126.7925,126.4075,126.5541,4603.0
2018-01-24 14:00:00,138.15,138.34,138.0,138.31,5519.0,126.6458,126.82,126.5083,126.7925,5519.0
2018-01-24 14:30:00,138.3,138.71,138.15,138.15,17056.0,126.7833,127.1592,126.6458,126.6458,17056.0
2018-01-24 15:00:00,138.4,138.42,138.17,138.3,8405.0,126.875,126.8933,126.6641,126.7833,8405.0
2018-01-24 15:30:00,138.3,138.33,138.03,138.29,23678.0,126.7833,126.8108,126.5358,126.7742,23678.0
2018-01-25 09:30:00,138.97,139.38,138.48,138.73,7991.0,127.3975,127.7734,126.9483,127.1775,7991.0
2018-01-25 10:00:00,138.43,138.94,138.29,138.77,19393.0,126.9025,127.37,126.7742,127.2142,19393.0
2018-01-25 10:30:00,139.0,139.17,138.75,138.75,2510.0,127.425,127.5809,127.1958,127.1958,2510.0
2018-01-25 11:00:00,138.7,139.54,138.7,139.47,11021.0,127.15,127.9201,127.15,127.8559,11021.0
2018-01-25 11:30:00,139.49,140.31,139.48,140.08,9342.0,127.8742,128.6259,127.8651,128.4151,9342.0
2018-01-25 12:00:00,140.06,140.19,139.94,139.99,6264.0,128.3968,128.5159,128.2868,128.3326,6264.0
2018-01-25 12:30:00,140.0,140.12,139.73,139.96,7282.0,128.3418,128.4518,128.0942,128.3051,7282.0
2018-01-25 13:00:00,139.96,140.28,139.95,140.26,13644.0,128.3051,128.5984,128.2959,128.5801,13644.0
2018-01-25 13:30:00,140.26,140.6,140.23,140.54,9970.0,128.5801,128.8918,128.5526,128.8368,9970.0
2018-01-25 14:00:00,140.56,140.71,140.33,140.61,28064.0,128.8551,128.9926,128.6443,128.901,28064.0
2018-01-25 14:30:00,140.63,140.9,140.6,140.77,42174.0,128.9193,129.1668,128.8918,129.0476,42174.0
2018-01-25 15:00:00,140.66,140.84,140.09,140.34,33704.0,128.9468,129.1118,128.4243,128.6534,33704.0
2018-01-25 15:30:00,140.28,140.83,140.25,140.82,34299.0,128.5984,129.1026,128.5709,129.0935,34299.0
2018-01-26 09:30:00,141.05,141.58,140.26,140.29,11083.0,129.3043,129.7902,128.5801,128.6076,11083.0
2018-01-26 10:00:00,140.38,141.23,140.29,141.23,5660.0,128.6901,129.4693,128.6076,129.4693,5660.0
2018-01-26 10:30:00,141.35,141.58,141.24,141.53,5398.0,129.5793,129.7902,129.4785,129.7444,5398.0
2018-01-26 11:00:00,141.47,142.02,141.43,141.69,10358.0,129.6893,130.1935,129.6527,129.891,10358.0
2018-01-26 11:30:00,141.58,141.81,141.57,141.66,4189.0,129.7902,130.001,129.781,129.8635,4189.0
2018-01-26 12:00:00,141.76,142.14,141.66,142.14,2457.0,129.9552,130.3036,129.8635,130.3036,2457.0
2018-01-26 12:30:00,142.14,142.58,142.08,142.46,5864.0,130.3036,130.7069,130.2485,130.5969,5864.0
2018-01-26 13:00:00,142.35,142.44,142.17,142.28,10298.0,130.4961,130.5786,130.3311,130.4319,10298.0
2018-01-26 13:30:00,142.26,142.74,142.26,142.74,13386.0,130.4136,130.8536,130.4136,130.8536,13386.0
2018-01-26 14:00:00,142.76,143.17,142.47,142.65,19226.0,130.8719,131.2478,130.6061,130.7711,19226.0
2018-01-26 14:30:00,142.65,143.16,142.59,142.86,59187.0,130.7711,131.2386,130.7161,130.9636,59187.0
2018-01-26 15:00:00,142.63,142.86,142.48,142.73,21243.0,130.7527,130.9636,130.6152,130.8444,21243.0
2018-01-26 15:30:00,142.62,142.62,142.29,142.38,24737.0,130.7436,130.7436,130.4411,130.5236,24737.0
2018-01-29 09:30:00,142.13,143.19,142.0,142.74,9267.0,130.2944,131.2661,130.1752,130.8536,9267.0
2018-01-29 10:00:00,142.74,142.78,141.5,142.56,7568.0,130.8536,130.8903,129.7168,130.6886,7568.0
2018-01-29 10:30:00,142.66,142.66,142.04,142.13,4976.0,130.7803,130.7803,130.2119,130.2944,4976.0
2018-01-29 11:00:00,141.93,142.03,141.29,141.58,4199.0,130.111,130.2027,129.5243,129.7902,4199.0
2018-01-29 11:30:00,141.68,142.01,141.43,141.67,8700.0,129.8819,130.1844,129.6527,129.8727,8700.0
2018-01-29 12:00:00,141.53,141.65,141.21,141.65,3018.0,129.7444,129.8544,129.451,129.8544,3018.0
2018-01-29 12:30:00,141.58,141.8,141.25,141.8,5764.0,129.7902,129.9919,129.4877,129.9919,5764.0
2018-01-29 13:00:00,141.86,141.95,141.68,141.68,2000.0,130.0469,130.1294,129.8819,129.8819,2000.0
2018-01-29 13:30:00,141.89,141.92,141.19,141.22,6878.0,130.0744,130.1019,129.4327,129.4602,6878.0
2018-01-29 14:00:00,141.37,141.93,140.96,141.93,5689.0,129.5977,130.111,129.2218,130.111,5689.0
2018-01-29 14:30:00,141.81,141.81,141.12,141.75,6016.0,130.001,130.001,129.3685,129.946,6016.0
2018-01-29 15:00:00,141.5,141.83,141.36,141.36,27247.0,129.7168,130.0194,129.5885,129.5885,27247.0
2018-01-29 15:30:00,141.36,141.54,140.6,140.66,57924.0,129.5885,129.7535,128.8918,128.9468,57924.0
2018-01-30 09:30:00,148.32,148.32,141.0,141.72,42598.0,135.9689,135.9689,129.2585,129.9185,42598.0
2018-01-30 10:00:00,141.56,144.43,141.56,144.41,13848.0,129.7719,132.4029,129.7719,132.3845,13848.0
2018-01-30 10:30:00,144.44,144.51,142.07,142.69,14052.0,132.412,132.4762,130.2394,130.8078,14052.0
2018-01-30 11:00:00,142.73,143.88,142.73,143.61,8807.0,130.8444,131.8987,130.8444,131.6511,8807.0
2018-01-30 11:30:00,143.89,143.95,143.09,143.75,20223.0,131.9078,131.9628,131.1744,131.7795,20223.0
2018-01-30 12:00:00,143.51,143.82,143.2,143.46,13700.0,131.5595,131.8437,131.2753,131.5136,13700.0
2018-01-30 12:30:00,143.64,143.66,142.83,143.05,20305.0,131.6786,131.697,130.9361,131.1378,20305.0
2018-01-30 13:00:00,143.09,143.57,142.82,143.22,20717.0,131.1744,131.6145,130.9269,131.2936,20717.0
2018-01-30 13:30:00,143.25,143.38,142.82,143.02,14971.0,131.3211,131.4403,130.9269,131.1103,14971.0
2018-01-30 14:00:00,143.0,143.16,142.86,143.13,34342.0,131.0919,131.2386,130.9636,131.2111,34342.0
2018-01-30 14:30:00,143.17,144.49,143.17,144.24,52683.0,131.2478,132.4579,131.2478,132.2287,52683.0
2018-01-30 15:00:00,144.24,144.84,143.58,144.06,68075.0,132.2287,132.7787,131.6236,132.0637,68075.0
2018-01-30 15:30:00,144.27,144.65,143.9,144.47,139647.0,132.2562,132.6045,131.917,132.4395,139647.0
2018-01-31 09:30:00,145.67,147.91,144.9,145.48,26262.0,133.5396,135.5931,132.8337,133.3654,26262.0
2018-01-31 10:00:00,145.25,145.51,144.78,144.99,24023.0,133.1546,133.3929,132.7237,132.9162,24023.0
2018-01-31 10:30:00,145.0,145.4,144.99,145.17,67458.0,132.9254,133.2921,132.9162,133.0812,67458.0
2018-01-31 11:00:00,145.1,145.92,144.98,145.92,60444.0,133.0171,133.7688,132.9071,133.7688,60444.0
2018-01-31 11:30:00,146.25,146.25,144.97,144.97,8840.0,134.0713,134.0713,132.8979,132.8979,8840.0
2018-01-31 12:00:00,144.97,144.99,144.32,144.42,4578.0,132.8979,132.9162,132.302,132.3937,4578.0
2018-01-31 12:30:00,144.34,144.78,144.34,144.57,6200.0,132.3204,132.7237,132.3204,132.5312,6200.0
2018-01-31 13:00:00,144.6,144.75,144.29,144.45,6418.0,132.5587,132.6962,132.2745,132.4212,6418.0
2018-01-31 13:30:00,144.43,144.43,143.33,143.66,11139.0,132.4029,132.4029,131.3945,131.697,11139.0
2018-01-31 14:00:00,143.76,144.03,143.02,143.42,13168.0,131.7887,132.0362,131.1103,131.477,13168.0
2018-01-31 14:30:00,143.2,143.66,142.75,143.52,26051.0,131.2753,131.697,130.8628,131.5686,26051.0
2018-01-31 15:00:00,143.42,143.86,143.1,143.15,25093.0,131.477,131.8803,131.1836,131.2294,25093.0
2018-01-31 15:30:00,143.28,143.99,143.15,143.5,86499.0,131.3486,131.9995,131.2294,131.5503,86499.0
2018-02-01 09:30:00,143.2,143.52,141.86,143.43,13237.0,131.2753,131.5686,130.0469,131.4861,13237.0
2018-02-01 10:00:00,143.45,144.02,143.32,143.38,18120.0,131.5045,132.027,131.3853,131.4403,18120.0
2018-02-01 10:30:00,143.4,143.62,143.1,143.1,8343.0,131.4586,131.6603,131.1836,131.1836,8343.0
2018-02-01 11:00:00,143.31,144.08,143.16,143.57,14619.0,131.3761,132.082,131.2386,131.6145,14619.0
2018-02-01 11:30:00,143.78,144.88,143.77,144.57,7480.0,131.807,132.8154,131.7978,132.5312,7480.0
2018-02-01 12:00:00,144.78,145.0,144.58,144.87,5600.0,132.7237,132.9254,132.5404,132.8062,5600.0
2018-02-01 12:30:00,144.82,145.08,144.67,144.96,6661.0,132.7604,132.9987,132.6229,132.8887,6661.0
2018-02-01 13:00:00,145.02,145.2,144.52,144.85,8558.0,132.9437,133.1087,132.4854,132.7879,8558.0
2018-02-01 13:30:00,144.78,144.95,144.51,144.51,11140.0,132.7237,132.8796,132.4762,132.4762,11140.0
2018-02-01 14:00:00,144.73,144.74,143.99,144.32,12042.0,132.6779,132.687,131.9995,132.302,12042.0
2018-02-01 14:30:00,144.41,144.89,144.37,144.89,12898.0,132.3845,132.8246,132.3479,132.8246,12898.0
2018-02-01 15:00:00,145.0,145.0,144.51,144.51,19727.0,132.9254,132.9254,132.4762,132.4762,19727.0
2018-02-01 15:30:00,144.35,144.82,144.22,144.71,43641.0,132.3295,132.7604,132.2103,132.6595,43641.0
2018-02-02 09:30:00,144.16,144.2,142.4,143.33,15172.0,132.1553,132.192,130.5419,131.3945,15172.0
2018-02-02 10:00:00,143.12,143.16,142.66,142.89,9910.0,131.2019,131.2386,130.7803,130.9911,9910.0
2018-02-02 10:30:00,142.79,143.53,142.71,143.5,11062.0,130.8994,131.5778,130.8261,131.5503,11062.0
2018-02-02 11:00:00,143.55,143.55,142.58,142.58,9669.0,131.5961,131.5961,130.7069,130.7069,9669.0
2018-02-02 11:30:00,142.54,143.19,142.27,142.94,12499.0,130.6702,131.2661,130.4227,131.0369,12499.0
2018-02-02 12:00:00,142.68,142.97,142.65,142.9,7996.0,130.7986,131.0644,130.7711,131.0003,7996.0
2018-02-02 12:30:00,142.91,143.5,142.91,143.19,7791.0,131.0094,131.5503,131.0094,131.2661,7791.0
2018-02-02 13:00:00,143.37,143.37,142.68,142.93,8897.0,131.4311,131.4311,130.7986,131.0278,8897.0
2018-02-02 13:30:00,142.92,143.09,142.4,142.53,9170.0,131.0186,131.1744,130.5419,130.6611,9170.0
2018-02-02 14:00:00,142.6,142.6,141.84,142.0,20483.0,130.7252,130.7252,130.0285,130.1752,20483.0
2018-02-02 14:30:00,141.98,142.65,141.98,142.28,13695.0,130.1569,130.7711,130.1569,130.4319,13695.0
2018-02-02 15:00:00,142.31,143.17,141.87,142.97,18700.0,130.4594,131.2478,130.056,131.0644,18700.0
2018-02-02 15:30:00,142.89,143.06,142.01,142.13,47953.0,130.9911,131.1469,130.1844,130.2944,47953.0
2018-02-05 09:30:00,140.42,141.16,139.86,140.94,20427.0,128.7268,129.4052,128.2134,129.2035,20427.0
2018-02-05 10:00:00,141.02,142.3,141.02,141.87,4333.0,129.2768,130.4502,129.2768,130.056,4333.0
2018-02-05 10:30:00,142.0,142.06,140.88,141.55,7426.0,130.1752,130.2302,129.1485,129.7627,7426.0
2018-02-05 11:00:00,141.69,141.95,141.3,141.64,4951.0,129.891,130.1294,129.5335,129.8452,4951.0
2018-02-05 11:30:00,141.62,141.7,141.08,141.7,4784.0,129.8269,129.9002,129.3318,129.9002,4784.0
2018-02-05 12:00:00,141.34,141.34,140.75,140.95,2611.0,129.5702,129.5702,129.0293,129.2126,2611.0
2018-02-05 12:30:00,140.99,141.18,140.66,140.73,6293.0,129.2493,129.4235,128.9468,129.011,6293.0
2018-02-05 13:00:00,140.66,140.83,139.84,139.88,6182.0,128.9468,129.1026,128.1951,128.2318,6182.0
2018-02-05 13:30:00,139.89,140.54,139.74,140.22,4594.0,128.2409,128.8368,128.1034,128.5434,4594.0
2018-02-05 14:00:00,140.31,140.31,138.9,139.17,11088.0,128.6259,128.6259,127.3334,127.5809,11088.0
2018-02-05 14:30:00,138.83,139.06,137.41,137.5,13775.0,127.2692,127.48,125.9674,126.0499,13775.0
2018-02-05 15:00:00,137.71,137.71,135.59,137.01,20718.0,126.2425,126.2425,124.299,125.6007,20718.0
2018-02-05 15:30:00,137.26,137.57,135.11,135.34,90856.0,125.8299,126.1141,123.859,124.0698,90856.0
2018-02-06 09:30:00,132.59,135.86,130.72,134.99,33146.0,121.5488,124.5465,119.8345,123.749,33146.0
2018-02-06 10:00:00,135.17,135.82,133.33,134.16,15054.0,123.914,124.5098,122.2272,122.9881,15054.0
2018-02-06 10:30:00,134.39,134.39,132.96,134.22,22498.0,123.1989,123.1989,121.888,123.0431,22498.0
2018-02-06 11:00:00,133.8,134.11,133.26,133.44,13098.0,122.6581,122.9422,122.163,122.328,13098.0
2018-02-06 11:30:00,133.44,134.27,133.18,133.8,17172.0,122.328,123.0889,122.0897,122.6581,17172.0
2018-02-06 12:00:00,133.9,135.37,133.87,135.37,20648.0,122.7497,124.0973,122.7222,124.0973,20648.0
2018-02-06 12:30:00,135.07,135.92,134.74,134.75,20250.0,123.8223,124.6015,123.5198,123.5289,20250.0
2018-02-06 13:00:00,134.77,135.25,134.47,135.25,6702.0,123.5473,123.9873,123.2723,123.9873,6702.0
2018-02-06 13:30:00,135.1,135.11,133.85,134.33,10495.0,123.8498,123.859,122.7039,123.1439,10495.0
2018-02-06 14:00:00,134.4,134.67,133.92,134.45,8127.0,123.2081,123.4556,122.7681,123.2539,8127.0
2018-02-06 14:30:00,134.58,135.47,134.52,135.31,17621.0,123.3731,124.189,123.3181,124.0423,17621.0
2018-02-06 15:00:00,135.24,136.06,135.02,135.98,32956.0,123.9781,124.7299,123.7765,124.6565,32956.0
2018-02-06 15:30:00,135.8,136.68,134.81,135.53,62638.0,124.4915,125.2982,123.5839,124.244,62638.0
2018-02-07 09:30:00,135.57,137.39,135.01,137.39,9621.0,124.2807,125.9491,123.7673,125.9491,9621.0
2018-02-07 10:00:00,137.12,137.3,136.26,136.49,9532.0,125.7016,125.8666,124.9132,125.124,9532.0
2018-02-07 10:30:00,136.48,137.35,136.24,137.35,7255.0,125.1149,125.9124,124.8949,125.9124,7255.0
2018-02-07 11:00:00,137.12,137.68,136.88,137.03,7830.0,125.7016,126.215,125.4816,125.6191,7830.0
2018-02-07 11:30:00,136.84,137.15,136.5,136.93,6010.0,125.4449,125.7291,125.1332,125.5274,6010.0
2018-02-07 12:00:00,137.18,137.74,136.8,137.19,5164.0,125.7566,126.27,125.4082,125.7658,5164.0
2018-02-07 12:30:00,137.47,137.47,136.82,136.85,4798.0,126.0224,126.0224,125.4266,125.4541,4798.0
2018-02-07 13:00:00,136.87,137.12,136.0,136.41,8777.0,125.4724,125.7016,124.6749,125.0507,8777.0
2018-02-07 13:30:00,136.59,137.47,136.31,136.72,7701.0,125.2157,126.0224,124.959,125.3349,7701.0
2018-02-07 14:00:00,136.95,137.39,136.29,137.0,10066.0,125.5457,125.9491,124.9407,125.5916,10066.0
2018-02-07 14:30:00,137.0,137.85,136.65,137.51,39699.0,125.5916,126.3708,125.2707,126.0591,39699.0
2018-02-07 15:00:00,137.35,138.16,137.35,138.1,13522.0,125.9124,126.655,125.9124,126.6,13522.0
2018-02-07 15:30:00,137.91,138.06,136.59,136.67,43208.0,126.4258,126.5633,125.2157,125.2891,43208.0
2018-02-08 09:30:00,137.27,137.8,135.51,136.0,19088.0,125.8391,126.325,124.2257,124.6749,19088.0
2018-02-08 10:00:00,136.2,136.2,134.88,135.31,11206.0,124.8582,124.8582,123.6481,124.0423,11206.0
2018-02-08 10:30:00,135.2,136.01,135.16,135.47,16053.0,123.9415,124.684,123.9048,124.189,16053.0
2018-02-08 11:00:00,135.45,136.01,134.92,134.92,9665.0,124.1707,124.684,123.6848,123.6848,9665.0
2018-02-08 11:30:00,135.1,136.06,135.1,135.88,9251.0,123.8498,124.7299,123.8498,124.5648,9251.0
2018-02-08 12:00:00,135.44,135.71,134.82,134.96,13950.0,124.1615,124.409,123.5931,123.7215,13950.0
2018-02-08 12:30:00,134.92,135.33,134.62,134.9,10688.0,123.6848,124.0606,123.4098,123.6665,10688.0
2018-02-08 13:00:00,134.78,136.0,134.75,135.19,12411.0,123.5564,124.6749,123.5289,123.9323,12411.0
2018-02-08 13:30:00,135.15,135.98,135.01,135.89,13318.0,123.8956,124.6565,123.7673,124.574,13318.0
2018-02-08 14:00:00,136.12,136.37,135.18,135.18,14884.0,124.7849,125.014,123.9231,123.9231,14884.0
2018-02-08 14:30:00,135.06,135.96,134.72,135.09,15430.0,123.8131,124.6382,123.5014,123.8406,15430.0
2018-02-08 15:00:00,134.98,135.33,134.42,135.26,15281.0,123.7398,124.0606,123.2264,123.9965,15281.0
2018-02-08 15:30:00,135.09,135.12,132.7,132.73,71330.0,123.8406,123.8681,121.6497,121.6772,71330.0
2018-02-09 09:30:00,134.5,134.78,132.15,132.15,24313.0,123.2998,123.5564,121.1455,121.1455,24313.0
2018-02-09 10:00:00,132.52,132.69,130.78,130.83,23220.0,121.4846,121.6405,119.8895,119.9354,23220.0
2018-02-09 10:30:00,130.83,131.37,129.98,130.88,25242.0,119.9354,120.4304,119.1562,119.9812,25242.0
2018-02-09 11:00:00,130.91,131.8,130.0,130.0,16058.0,120.0087,120.8246,119.1745,119.1745,16058.0
2018-02-09 11:30:00,130.44,130.99,129.49,129.49,17161.0,119.5778,120.082,118.707,118.707,17161.0
2018-02-09 12:00:00,129.49,129.49,128.34,128.34,29406.0,118.707,118.707,117.6527,117.6527,29406.0
2018-02-09 12:30:00,128.32,128.41,127.74,128.28,13493.0,117.6344,117.7169,117.1027,117.5977,13493.0
2018-02-09 13:00:00,128.49,128.53,127.73,127.99,13149.0,117.7902,117.8269,117.0935,117.3319,13149.0
2018-02-09 13:30:00,128.19,129.03,127.4,128.62,9759.0,117.5152,118.2853,116.791,117.9094,9759.0
2018-02-09 14:00:00,128.76,131.29,128.76,129.78,20958.0,118.0377,120.3571,118.0377,118.9728,20958.0
2018-02-09 14:30:00,130.0,130.55,129.4,129.62,19779.0,119.1745,119.6787,118.6245,118.8261,19779.0
2018-02-09 15:00:00,129.7,130.77,129.06,130.77,20823.0,118.8995,119.8804,118.3128,119.8804,20823.0
2018-02-09 15:30:00,130.45,131.93,130.23,130.89,74733.0,119.587,120.9438,119.3853,119.9904,74733.0
2018-02-12 09:30:00,131.71,132.3,131.04,131.77,11449.0,120.7421,121.283,120.1279,120.7971,11449.0
2018-02-12 10:00:00,131.47,132.23,130.96,132.02,6488.0,120.5221,121.2188,120.0545,121.0263,6488.0
2018-02-12 10:30:00,131.97,132.08,131.45,131.88,8187.0,120.9804,121.0813,120.5037,120.8979,8187.0
2018-02-12 11:00:00,131.8,132.76,131.39,132.46,13554.0,120.8246,121.7047,120.4487,121.4296,13554.0
2018-02-12 11:30:00,132.42,133.22,132.21,133.11,4883.0,121.393,122.1264,121.2005,122.0255,4883.0
2018-02-12 12:00:00,133.09,133.64,132.94,133.62,12259.0,122.0072,122.5114,121.8697,122.493,12259.0
2018-02-12 12:30:00,133.53,133.66,133.08,133.36,11007.0,122.4105,122.5297,121.998,122.2547,11007.0
2018-02-12 13:00:00,133.47,133.72,132.95,133.56,8500.0,122.3555,122.5847,121.8788,122.438,8500.0
2018-02-12 13:30:00,133.74,134.31,133.22,134.01,10756.0,122.603,123.1256,122.1264,122.8506,10756.0
2018-02-12 14:00:00,133.75,133.95,133.37,133.85,12498.0,122.6122,122.7956,122.2639,122.7039,12498.0
2018-02-12 14:30:00,133.98,134.0,133.33,133.93,10084.0,122.8231,122.8414,122.2272,122.7772,10084.0
2018-02-12 15:00:00,133.87,134.37,133.81,133.85,13898.0,122.7222,123.1806,122.6672,122.7039,13898.0
2018-02-12 15:30:00,133.81,133.86,132.52,132.68,73808.0,122.6672,122.7131,121.4846,121.6313,73808.0
2018-02-13 09:30:00,132.3,132.3,130.67,130.97,15575.0,121.283,121.283,119.7887,120.0637,15575.0
2018-02-13 10:00:00,131.12,131.68,130.75,131.53,17663.0,120.2012,120.7146,119.862,120.5771,17663.0
2018-02-13 10:30:00,131.39,132.22,131.15,132.22,14523.0,120.4487,121.2096,120.2287,121.2096,14523.0
2018-02-13 11:00:00,132.2,132.33,131.56,132.33,7800.0,121.1913,121.3105,120.6046,121.3105,7800.0
2018-02-13 11:30:00,132.04,132.59,131.83,132.59,3802.0,121.0446,121.5488,120.8521,121.5488,3802.0
2018-02-13 12:00:00,132.51,132.59,132.22,132.24,5042.0,121.4755,121.5488,121.2096,121.228,5042.0
2018-02-13 12:30:00,132.09,132.78,132.08,132.6,7518.0,121.0904,121.723,121.0813,121.558,7518.0
2018-02-13 13:00:00,132.52,133.01,132.51,133.0,2100.0,121.4846,121.9338,121.4755,121.9247,2100.0
2018-02-13 13:30:00,133.11,133.24,132.84,132.97,6190.0,122.0255,122.1447,121.778,121.8972,6190.0
2018-02-13 14:00:00,132.91,133.26,132.74,133.09,8800.0,121.8422,122.163,121.6863,122.0072,8800.0
2018-02-13 14:30:00,133.09,133.09,132.53,132.92,8090.0,122.0072,122.0072,121.4938,121.8513,8090.0
2018-02-13 15:00:00,133.1,133.33,132.61,133.26,9637.0,122.0163,122.2272,121.5671,122.163,9637.0
2018-02-13 15:30:00,133.25,133.69,132.95,132.98,88126.0,122.1539,122.5572,121.8788,121.9063,88126.0
2018-02-14 09:30:00,132.59,133.53,131.27,132.38,6671.0,121.5488,122.4105,120.3387,121.3563,6671.0
2018-02-14 10:00:00,132.08,133.15,132.04,132.7,5998.0,121.0813,122.0622,121.0446,121.6497,5998.0
2018-02-14 10:30:00,132.6,133.12,132.4,133.01,6413.0,121.558,122.0347,121.3746,121.9338,6413.0
2018-02-14 11:00:00,133.05,133.38,132.76,133.26,6941.0,121.9705,122.273,121.7047,122.163,6941.0
2018-02-14 11:30:00,133.11,133.55,132.79,133.0,5192.0,122.0255,122.4289,121.7322,121.9247,5192.0
2018-02-14 12:00:00,133.28,133.7,133.15,133.7,4398.0,122.1814,122.5664,122.0622,122.5664,4398.0
2018-02-14 12:30:00,133.66,133.89,133.44,133.89,2802.0,122.5297,122.7406,122.328,122.7406,2802.0
2018-02-14 13:00:00,133.85,134.42,133.85,134.04,7015.0,122.7039,123.2264,122.7039,122.8781,7015.0
2018-02-14 13:30:00,134.03,134.54,133.98,134.17,7633.0,122.8689,123.3364,122.8231,122.9972,7633.0
2018-02-14 14:00:00,134.38,134.53,134.07,134.25,7824.0,123.1898,123.3273,122.9056,123.0706,7824.0
2018-02-14 14:30:00,134.13,134.7,134.03,134.51,8502.0,122.9606,123.4831,122.8689,123.3089,8502.0
2018-02-14 15:00:00,134.5,134.96,134.44,134.89,10533.0,123.2998,123.7215,123.2448,123.6573,10533.0
2018-02-14 15:30:00,134.79,135.11,134.36,135.07,45844.0,123.5656,123.859,123.1714,123.8223,45844.0
2018-02-15 09:30:00,136.0,136.71,135.83,136.52,10660.0,124.6749,125.3257,124.519,125.1515,10660.0
2018-02-15 10:00:00,136.6,136.62,135.46,135.6,7878.0,125.2249,125.2432,124.1798,124.3082,7878.0
2018-02-15 10:30:00,135.71,135.81,134.75,134.75,5522.0,124.409,124.5007,123.5289,123.5289,5522.0
2018-02-15 11:00:00,134.74,135.36,134.73,135.36,4500.0,123.5198,124.0881,123.5106,124.0881,4500.0
2018-02-15 11:30:00,135.4,135.42,134.83,134.83,5421.0,124.1248,124.1431,123.6023,123.6023,5421.0
2018-02-15 12:00:00,134.97,135.36,134.95,135.1,2100.0,123.7306,124.0881,123.7123,123.8498,2100.0
2018-02-15 12:30:00,135.25,135.48,135.21,135.39,2574.0,123.9873,124.1982,123.9506,124.1156,2574.0
2018-02-15 13:00:00,135.59,135.87,135.35,135.73,14830.0,124.299,124.5557,124.079,124.4273,14830.0
2018-02-15 13:30:00,135.6,135.94,135.57,135.78,3331.0,124.3082,124.6198,124.2807,124.4732,3331.0
2018-02-15 14:00:00,135.78,136.36,135.76,136.36,3184.0,124.4732,125.0049,124.4548,125.0049,3184.0
2018-02-15 14:30:00,136.52,136.81,136.31,136.58,5953.0,125.1515,125.4174,124.959,125.2066,5953.0
2018-02-15 15:00:00,136.58,136.96,136.47,136.59,8236.0,125.2066,125.5549,125.1057,125.2157,8236.0
2018-02-15 15:30:00,136.57,137.04,136.29,137.0,27262.0,125.1974,125.6282,124.9407,125.5916,27262.0
2018-02-16 09:30:00,136.83,137.21,136.57,136.74,8358.0,125.4357,125.7841,125.1974,125.3532,8358.0
2018-02-16 10:00:00,136.69,137.52,136.69,137.29,2400.0,125.3074,126.0683,125.3074,125.8574,2400.0
2018-02-16 10:30:00,137.21,137.73,137.21,137.43,6631.0,125.7841,126.2608,125.7841,125.9858,6631.0
2018-02-16 11:00:00,137.43,137.7,137.34,137.53,7600.0,125.9858,126.2333,125.9033,126.0774,7600.0
2018-02-16 11:30:00,137.61,138.13,137.49,138.05,5200.0,126.1508,126.6275,126.0408,126.5541,5200.0
2018-02-16 12:00:00,138.13,138.65,138.13,138.35,11400.0,126.6275,127.1042,126.6275,126.8292,11400.0
2018-02-16 12:30:00,138.38,138.64,137.82,137.82,7300.0,126.8567,127.095,126.3433,126.3433,7300.0
2018-02-16 13:00:00,137.93,138.36,137.68,137.69,14495.0,126.4441,126.8383,126.215,126.2241,14495.0
2018-02-16 13:30:00,137.76,137.88,137.35,137.69,6097.0,126.2883,126.3983,125.9124,126.2241,6097.0
2018-02-16 14:00:00,137.64,137.94,136.98,137.3,9808.0,126.1783,126.4533,125.5732,125.8666,9808.0
2018-02-16 14:30:00,137.3,137.91,137.08,137.91,8785.0,125.8666,126.4258,125.6649,126.4258,8785.0
2018-02-16 15:00:00,137.79,137.91,137.38,137.71,10915.0,126.3158,126.4258,125.9399,126.2425,10915.0
2018-02-16 15:30:00,137.52,137.82,137.24,137.31,25904.0,126.0683,126.3433,125.8116,125.8758,25904.0
2018-02-20 09:30:00,136.3,137.32,135.86,137.22,10356.0,124.9499,125.8849,124.5465,125.7933,10356.0
2018-02-20 10:00:00,136.81,137.22,136.68,136.83,7495.0,125.4174,125.7933,125.2982,125.4357,7495.0
2018-02-20 10:30:00,136.68,136.68,135.9,135.97,5986.0,125.2982,125.2982,124.5832,124.6473,5986.0
2018-02-20 11:00:00,136.17,136.9,136.08,136.6,4310.0,124.8307,125.4999,124.7482,125.2249,4310.0
2018-02-20 11:30:00,136.67,137.19,136.43,137.0,7607.0,125.2891,125.7658,125.069,125.5916,7607.0
2018-02-20 12:00:00,137.06,137.16,136.91,137.1,2783.0,125.6466,125.7383,125.5091,125.6833,2783.0
2018-02-20 12:30:00,137.1,137.38,136.99,137.35,6767.0,125.6833,125.9399,125.5824,125.9124,6767.0
2018-02-20 13:00:00,137.19,137.41,136.99,137.2,6088.0,125.7658,125.9674,125.5824,125.7749,6088.0
2018-02-20 13:30:00,137.2,137.46,137.14,137.41,7327.0,125.7749,126.0133,125.7199,125.9674,7327.0
2018-02-20 14:00:00,137.49,137.73,137.15,137.58,8762.0,126.0408,126.2608,125.7291,126.1233,8762.0
2018-02-20 14:30:00,137.56,137.68,136.88,136.93,8005.0,126.1049,126.215,125.4816,125.5274,8005.0
2018-02-20 15:00:00,136.9,137.08,136.13,136.4,4835.0,125.4999,125.6649,124.794,125.0415,4835.0
2018-02-20 15:30:00,136.39,137.07,136.29,136.82,24982.0,125.0324,125.6557,124.9407,125.4266,24982.0
2018-02-21 09:30:00,136.58,137.99,136.58,137.5,13738.0,125.2066,126.4991,125.2066,126.0499,13738.0
2018-02-21 10:00:00,137.57,138.02,137.15,138.02,4610.0,126.1141,126.5266,125.7291,126.5266,4610.0
2018-02-21 10:30:00,138.0,138.95,137.9,138.85,23031.0,126.5083,127.3792,126.4166,127.2875,23031.0
2018-02-21 11:00:00,138.76,138.76,138.5,138.71,3448.0,127.205,127.205,126.9667,127.1592,3448.0
2018-02-21 11:30:00,138.98,138.99,138.49,138.97,3537.0,127.4067,127.4159,126.9575,127.3975,3537.0
2018-02-21 12:00:00,138.83,138.83,138.37,138.5,30507.0,127.2692,127.2692,126.8475,126.9667,30507.0
2018-02-21 12:30:00,138.61,139.44,138.5,139.21,33685.0,127.0675,127.8284,126.9667,127.6175,33685.0
2018-02-21 13:00:00,139.1,139.39,138.87,139.14,2483.0,127.5167,127.7826,127.3059,127.5534,2483.0
2018-02-21 13:30:00,139.15,139.75,138.87,138.88,2700.0,127.5625,128.1126,127.3059,127.315,2700.0
2018-02-21 14:00:00,139.05,140.0,139.03,139.08,26761.0,127.4709,128.3418,127.4525,127.4984,26761.0
2018-02-21 14:30:00,139.36,139.69,138.47,138.66,17130.0,127.7551,128.0576,126.9392,127.1133,17130.0
2018-02-21 15:00:00,138.69,138.69,137.65,138.11,21705.0,127.1408,127.1408,126.1874,126.6091,21705.0
2018-02-21 15:30:00,138.21,138.29,137.03,137.13,24755.0,126.7008,126.7742,125.6191,125.7108,24755.0
2018-02-22 09:30:00,137.51,138.8,137.25,138.78,7194.0,126.0591,127.2417,125.8208,127.2234,7194.0
2018-02-22 10:00:00,138.62,138.99,137.47,138.01,11887.0,127.0767,127.4159,126.0224,126.5175,11887.0
2018-02-22 10:30:00,138.17,138.59,137.92,138.32,15254.0,126.6641,127.0492,126.435,126.8017,15254.0
2018-02-22 11:00:00,138.55,138.87,138.26,138.62,20741.0,127.0125,127.3059,126.7467,127.0767,20741.0
2018-02-22 11:30:00,138.86,139.14,138.62,139.14,11750.0,127.2967,127.5534,127.0767,127.5534,11750.0
2018-02-22 12:00:00,139.02,139.21,138.84,138.93,7510.0,127.4434,127.6175,127.2784,127.3609,7510.0
2018-02-22 12:30:00,139.11,139.24,138.7,138.85,7434.0,127.5259,127.645,127.15,127.2875,7434.0
2018-02-22 13:00:00,138.85,139.01,138.37,138.69,7702.0,127.2875,127.4342,126.8475,127.1408,7702.0
2018-02-22 13:30:00,138.5,138.5,137.99,138.2,5808.0,126.9667,126.9667,126.4991,126.6916,5808.0
2018-02-22 14:00:00,138.25,138.8,138.25,138.8,2087.0,126.7375,127.2417,126.7375,127.2417,2087.0
2018-02-22 14:30:00,138.77,138.77,138.05,138.05,4677.0,127.2142,127.2142,126.5541,126.5541,4677.0
2018-02-22 15:00:00,138.1,138.4,137.74,138.26,5419.0,126.6,126.875,126.27,126.7467,5419.0
2018-02-22 15:30:00,138.18,138.42,137.82,138.16,15878.0,126.6733,126.8933,126.3433,126.655,15878.0
2018-02-23 09:30:00,138.75,139.8,138.53,138.84,19262.0,127.1958,128.1584,126.9942,127.2784,19262.0
2018-02-23 10:00:00,138.5,138.97,138.5,138.86,18721.0,126.9667,127.3975,126.9667,127.2967,18721.0
2018-02-23 10:30:00,138.89,139.55,138.89,139.08,18005.0,127.3242,127.9292,127.3242,127.4984,18005.0
2018-02-23 11:00:00,139.15,139.44,138.8,139.04,3858.0,127.5625,127.8284,127.2417,127.4617,3858.0
2018-02-23 11:30:00,139.04,139.45,139.04,139.45,5287.0,127.4617,127.8376,127.4617,127.8376,5287.0
2018-02-23 12:00:00,139.42,139.42,138.66,138.66,3000.0,127.8101,127.8101,127.1133,127.1133,3000.0
2018-02-23 12:30:00,138.56,138.66,138.4,138.58,2660.0,127.0217,127.1133,126.875,127.04,2660.0
2018-02-23 13:00:00,138.41,138.67,138.36,138.46,5225.0,126.8842,127.1225,126.8383,126.93,5225.0
2018-02-23 13:30:00,138.36,138.85,138.36,138.69,5900.0,126.8383,127.2875,126.8383,127.1408,5900.0
2018-02-23 14:00:00,138.71,138.82,138.46,138.8,5716.0,127.1592,127.26,126.93,127.2417,5716.0
2018-02-23 14:30:00,138.75,139.16,138.62,139.09,4846.0,127.1958,127.5717,127.0767,127.5075,4846.0
2018-02-23 15:00:00,139.09,139.77,139.09,139.61,12375.0,127.5075,128.1309,127.5075,127.9842,12375.0
2018-02-23 15:30:00,139.48,140.29,139.43,140.22,46932.0,127.8651,128.6076,127.8192,128.5434,46932.0
2018-02-26 09:30:00,141.04,142.0,139.96,140.52,4329.0,129.2952,130.1752,128.3051,128.8185,4329.0
2018-02-26 10:00:00,140.13,140.63,139.84,140.02,3802.0,128.4609,128.9193,128.1951,128.3601,3802.0
2018-02-26 10:30:00,139.67,140.49,139.67,140.28,8071.0,128.0392,128.791,128.0392,128.5984,8071.0
2018-02-26 11:00:00,140.22,140.82,140.13,140.54,5105.0,128.5434,129.0935,128.4609,128.8368,5105.0
2018-02-26 11:30:00,140.51,140.6,140.15,140.43,7374.0,128.8093,128.8918,128.4793,128.736,7374.0
2018-02-26 12:00:00,140.31,141.12,140.3,141.12,9884.0,128.6259,129.3685,128.6168,129.3685,9884.0
2018-02-26 12:30:00,141.06,141.78,140.81,141.77,9662.0,129.3135,129.9735,129.0843,129.9644,9662.0
2018-02-26 13:00:00,141.53,141.76,141.4,141.52,13685.0,129.7444,129.9552,129.6252,129.7352,13685.0
2018-02-26 13:30:00,141.5,141.9,141.44,141.68,12471.0,129.7168,130.0835,129.6618,129.8819,12471.0
2018-02-26 14:00:00,141.68,141.99,141.33,141.55,19190.0,129.8819,130.166,129.561,129.7627,19190.0
2018-02-26 14:30:00,141.54,141.81,141.35,141.7,12521.0,129.7535,130.001,129.5793,129.9002,12521.0
2018-02-26 15:00:00,141.5,141.91,141.46,141.53,42140.0,129.7168,130.0927,129.6802,129.7444,42140.0
2018-02-26 15:30:00,141.5,141.86,141.37,141.83,49343.0,129.7168,130.0469,129.5977,130.0194,49343.0
2018-02-27 09:30:00,141.98,142.68,141.38,141.77,14934.0,130.1569,130.7986,129.6068,129.9644,14934.0
2018-02-27 10:00:00,141.51,142.36,141.15,141.86,12287.0,129.726,130.5052,129.396,130.0469,12287.0
2018-02-27 10:30:00,141.79,141.79,140.26,140.72,10625.0,129.9827,129.9827,128.5801,129.0018,10625.0
2018-02-27 11:00:00,140.6,141.6,140.52,141.05,11376.0,128.8918,129.8085,128.8185,129.3043,11376.0
2018-02-27 11:30:00,141.02,141.09,140.35,140.35,5162.0,129.2768,129.341,128.6626,128.6626,5162.0
2018-02-27 12:00:00,140.35,140.81,139.88,140.4,12418.0,128.6626,129.0843,128.2318,128.7084,12418.0
2018-02-27 12:30:00,140.22,141.02,140.22,140.87,13240.0,128.5434,129.2768,128.5434,129.1393,13240.0
2018-02-27 13:00:00,140.7,140.79,140.15,140.42,3036.0,128.9835,129.066,128.4793,128.7268,3036.0
2018-02-27 13:30:00,140.22,140.66,140.02,140.14,7317.0,128.5434,128.9468,128.3601,128.4701,7317.0
2018-02-27 14:00:00,140.1,140.66,139.96,140.66,30852.0,128.4334,128.9468,128.3051,128.9468,30852.0
2018-02-27 14:30:00,140.7,141.04,140.04,140.65,17568.0,128.9835,129.2952,128.3784,128.9376,17568.0
2018-02-27 15:00:00,140.78,140.78,139.9,140.26,12455.0,129.0568,129.0568,128.2501,128.5801,12455.0
2018-02-27 15:30:00,140.16,140.16,139.35,139.53,41476.0,128.4884,128.4884,127.7459,127.9109,41476.0
2018-02-28 09:30:00,140.29,140.29,139.13,139.15,10147.0,128.6076,128.6076,127.5442,127.5625,10147.0
2018-02-28 10:00:00,139.33,139.99,139.07,139.69,11214.0,127.7276,128.3326,127.4892,128.0576,11214.0
2018-02-28 10:30:00,139.54,139.76,138.56,138.56,2891.0,127.9201,128.1217,127.0217,127.0217,2891.0
2018-02-28 11:00:00,138.53,138.69,137.95,138.3,7029.0,126.9942,127.1408,126.4625,126.7833,7029.0
2018-02-28 11:30:00,138.36,138.41,137.61,138.23,2897.0,126.8383,126.8842,126.1508,126.7192,2897.0
2018-02-28 12:00:00,138.26,138.62,138.22,138.62,3300.0,126.7467,127.0767,126.71,127.0767,3300.0
2018-02-28 12:30:00,138.42,139.04,138.41,138.64,4841.0,126.8933,127.4617,126.8842,127.095,4841.0
2018-02-28 13:00:00,138.68,138.81,138.31,138.43,3904.0,127.1317,127.2509,126.7925,126.9025,3904.0
2018-02-28 13:30:00,138.47,138.9,138.33,138.84,5164.0,126.9392,127.3334,126.8108,127.2784,5164.0
2018-02-28 14:00:00,138.79,138.91,138.57,138.61,4911.0,127.2325,127.3425,127.0308,127.0675,4911.0
2018-02-28 14:30:00,138.5,138.5,137.78,137.84,4577.0,126.9667,126.9667,126.3066,126.3616,4577.0
2018-02-28 15:00:00,137.8,137.87,137.18,137.51,7517.0,126.325,126.3891,125.7566,126.0591,7517.0
2018-02-28 15:30:00,137.37,137.79,136.8,136.83,36960.0,125.9308,126.3158,125.4082,125.4357,36960.0
2018-03-01 09:30:00,137.37,137.37,135.14,135.86,11733.0,125.9308,125.9308,123.8865,124.5465,11733.0
2018-03-01 10:00:00,135.58,137.07,135.58,137.07,9285.0,124.2898,125.6557,124.2898,125.6557,9285.0
2018-03-01 10:30:00,136.88,138.33,136.83,137.17,8996.0,125.4816,126.8108,125.4357,125.7474,8996.0
2018-03-01 11:00:00,136.88,137.7,136.6,136.6,4242.0,125.4816,126.2333,125.2249,125.2249,4242.0
2018-03-01 11:30:00,136.54,137.75,136.54,137.75,5524.0,125.1699,126.2791,125.1699,126.2791,5524.0
2018-03-01 12:00:00,137.49,137.8,136.43,136.46,7900.0,126.0408,126.325,125.069,125.0965,7900.0
2018-03-01 12:30:00,136.35,137.31,136.06,136.53,7800.0,124.9957,125.8758,124.7299,125.1607,7800.0
2018-03-01 13:00:00,136.4,136.62,135.55,136.2,8168.0,125.0415,125.2432,124.2623,124.8582,8168.0
2018-03-01 13:30:00,136.0,136.24,134.92,135.4,9405.0,124.6749,124.8949,123.6848,124.1248,9405.0
2018-03-01 14:00:00,134.98,135.18,134.14,134.99,8909.0,123.7398,123.9231,122.9697,123.749,8909.0
2018-03-01 14:30:00,134.81,135.39,134.67,135.25,7979.0,123.5839,124.1156,123.4556,123.9873,7979.0
2018-03-01 15:00:00,134.89,136.15,134.63,135.93,7545.0,123.6573,124.8124,123.4189,124.6107,7545.0
2018-03-01 15:30:00,135.75,136.09,135.15,135.9,51478.0,124.4457,124.7574,123.8956,124.5832,51478.0
2018-03-02 09:30:00,134.8,135.13,134.23,134.61,5568.0,123.5748,123.8773,123.0522,123.4006,5568.0
2018-03-02 10:00:00,134.82,135.94,134.82,135.19,16998.0,123.5931,124.6198,123.5931,123.9323,16998.0
2018-03-02 10:30:00,135.1,135.69,135.1,135.18,6106.0,123.8498,124.3907,123.8498,123.9231,6106.0
2018-03-02 11:00:00,135.13,135.26,134.19,135.16,7842.0,123.8773,123.9965,123.0156,123.9048,7842.0
2018-03-02 11:30:00,135.16,135.62,134.75,135.6,4752.0,123.9048,124.3265,123.5289,124.3082,4752.0
2018-03-02 12:00:00,135.76,135.76,134.94,135.46,13743.0,124.4548,124.4548,123.7031,124.1798,13743.0
2018-03-02 12:30:00,135.5,135.8,135.17,135.8,5774.0,124.2165,124.4915,123.914,124.4915,5774.0
2018-03-02 13:00:00,135.86,136.53,135.37,136.33,12340.0,124.5465,125.1607,124.0973,124.9774,12340.0
2018-03-02 13:30:00,136.17,136.7,135.65,136.35,14288.0,124.8307,125.3166,124.354,124.9957,14288.0
2018-03-02 14:00:00,136.21,136.91,136.12,136.76,6247.0,124.8674,125.5091,124.7849,125.3716,6247.0
2018-03-02 14:30:00,136.61,136.93,136.23,136.28,11426.0,125.2341,125.5274,124.8857,124.9315,11426.0
2018-03-02 15:00:00,136.15,136.92,136.02,136.7,15685.0,124.8124,125.5182,124.6932,125.3166,15685.0
2018-03-02 15:30:00,136.68,137.58,136.59,137.45,44934.0,125.2982,126.1233,125.2157,126.0041,44934.0
2018-03-05 09:30:00,136.76,137.61,136.49,136.99,17442.0,125.3716,126.1508,125.124,125.5824,17442.0
2018-03-05 10:00:00,136.66,138.22,136.55,137.95,24412.0,125.2799,126.71,125.1791,126.4625,24412.0
2018-03-05 10:30:00,137.73,138.89,137.43,138.53,12811.0,126.2608,127.3242,125.9858,126.9942,12811.0
2018-03-05 11:00:00,138.57,138.87,138.3,138.61,6328.0,127.0308,127.3059,126.7833,127.0675,6328.0
2018-03-05 11:30:00,138.79,139.33,138.38,138.64,9322.0,127.2325,127.7276,126.8567,127.095,9322.0
2018-03-05 12:00:00,138.44,139.38,138.43,139.02,7574.0,126.9117,127.7734,126.9025,127.4434,7574.0
2018-03-05 12:30:00,138.9,139.11,138.57,139.03,3773.0,127.3334,127.5259,127.0308,127.4525,3773.0
2018-03-05 13:00:00,139.04,139.52,138.97,139.21,10415.0,127.4617,127.9017,127.3975,127.6175,10415.0
2018-03-05 13:30:00,138.95,139.39,138.63,139.06,8612.0,127.3792,127.7826,127.0858,127.48,8612.0
2018-03-05 14:00:00,139.07,139.41,138.6,138.95,9944.0,127.4892,127.8009,127.0583,127.3792,9944.0
2018-03-05 14:30:00,138.96,139.16,138.67,139.16,5900.0,127.3884,127.5717,127.1225,127.5717,5900.0
2018-03-05 15:00:00,139.11,139.27,138.8,138.96,29419.0,127.5259,127.6725,127.2417,127.3884,29419.0
2018-03-05 15:30:00,138.95,139.37,138.68,138.91,58459.0,127.3792,127.7642,127.1317,127.3425,58459.0
2018-03-06 09:30:00,139.35,139.92,138.84,138.84,13939.0,127.7459,128.2684,127.2784,127.2784,13939.0
2018-03-06 10:00:00,138.86,139.4,138.66,139.28,11894.0,127.2967,127.7917,127.1133,127.6817,11894.0
2018-03-06 10:30:00,139.28,139.76,138.77,138.92,13488.0,127.6817,128.1217,127.2142,127.3517,13488.0
2018-03-06 11:00:00,138.78,139.39,138.62,138.67,10962.0,127.2234,127.7826,127.0767,127.1225,10962.0
2018-03-06 11:30:00,138.65,139.56,138.61,139.47,8338.0,127.1042,127.9384,127.0675,127.8559,8338.0
2018-03-06 12:00:00,139.38,139.88,139.38,139.62,10914.0,127.7734,128.2318,127.7734,127.9934,10914.0
2018-03-06 12:30:00,139.49,139.8,139.25,139.61,10787.0,127.8742,128.1584,127.6542,127.9842,10787.0
2018-03-06 13:00:00,139.61,140.46,139.59,140.39,6213.0,127.9842,128.7635,127.9659,128.6993,6213.0
2018-03-06 13:30:00,140.45,140.48,139.97,140.29,12975.0,128.7543,128.7818,128.3143,128.6076,12975.0
2018-03-06 14:00:00,140.39,140.49,140.14,140.4,11860.0,128.6993,128.791,128.4701,128.7084,11860.0
2018-03-06 14:30:00,140.4,141.04,140.39,140.51,11192.0,128.7084,129.2952,128.6993,128.8093,11192.0
2018-03-06 15:00:00,140.58,141.11,140.44,140.99,25104.0,128.8735,129.3593,128.7451,129.2493,25104.0
2018-03-06 15:30:00,141.08,141.39,140.69,141.03,55829.0,129.3318,129.616,128.9743,129.286,55829.0
2018-03-07 09:30:00,140.02,140.79,139.55,140.64,16639.0,128.3601,129.066,127.9292,128.9285,16639.0
2018-03-07 10:00:00,140.64,141.28,140.6,140.99,13100.0,128.9285,129.5152,128.8918,129.2493,13100.0
2018-03-07 10:30:00,140.93,141.75,140.93,141.7,11597.0,129.1943,129.946,129.1943,129.9002,11597.0
2018-03-07 11:00:00,141.64,141.74,140.9,140.93,8925.0,129.8452,129.9369,129.1668,129.1943,8925.0
2018-03-07 11:30:00,141.12,142.07,141.12,141.47,6954.0,129.3685,130.2394,129.3685,129.6893,6954.0
2018-03-07 12:00:00,141.35,141.57,141.02,141.57,7271.0,129.5793,129.781,129.2768,129.781,7271.0
2018-03-07 12:30:00,141.65,142.06,141.61,141.97,8075.0,129.8544,130.2302,129.8177,130.1477,8075.0
2018-03-07 13:00:00,141.97,141.97,141.41,141.72,10603.0,130.1477,130.1477,129.6343,129.9185,10603.0
2018-03-07 13:30:00,141.72,142.0,141.3,141.75,9019.0,129.9185,130.1752,129.5335,129.946,9019.0
2018-03-07 14:00:00,141.7,142.27,141.55,141.64,11953.0,129.9002,130.4227,129.7627,129.8452,11953.0
2018-03-07 14:30:00,141.72,142.25,141.63,142.16,13893.0,129.9185,130.4044,129.836,130.3219,13893.0
2018-03-07 15:00:00,142.21,142.68,142.1,142.47,25522.0,130.3677,130.7986,130.2669,130.6061,25522.0
2018-03-07 15:30:00,142.52,142.73,141.45,142.08,110460.0,130.6519,130.8444,129.671,130.2485,110460.0
2018-03-08 09:30:00,142.46,142.46,141.49,141.49,5138.0,130.5969,130.5969,129.7077,129.7077,5138.0
2018-03-08 10:00:00,141.32,141.86,141.32,141.66,9084.0,129.5518,130.0469,129.5518,129.8635,9084.0
2018-03-08 10:30:00,141.66,141.99,141.45,141.56,4432.0,129.8635,130.166,129.671,129.7719,4432.0
2018-03-08 11:00:00,141.56,142.11,141.42,141.99,7206.0,129.7719,130.2761,129.6435,130.166,7206.0
2018-03-08 11:30:00,141.79,142.58,141.78,142.07,9748.0,129.9827,130.7069,129.9735,130.2394,9748.0
2018-03-08 12:00:00,142.18,142.3,141.35,141.92,10027.0,130.3402,130.4502,129.5793,130.1019,10027.0
2018-03-08 12:30:00,141.86,141.9,141.54,141.79,9178.0,130.0469,130.0835,129.7535,129.9827,9178.0
2018-03-08 13:00:00,141.82,141.86,141.37,141.61,8870.0,130.0102,130.0469,129.5977,129.8177,8870.0
2018-03-08 13:30:00,141.56,141.78,141.27,141.6,8502.0,129.7719,129.9735,129.506,129.8085,8502.0
2018-03-08 14:00:00,141.5,141.57,141.12,141.54,9861.0,129.7168,129.781,129.3685,129.7535,9861.0
2018-03-08 14:30:00,141.44,142.25,141.34,142.11,12321.0,129.6618,130.4044,129.5702,130.2761,12321.0
2018-03-08 15:00:00,142.18,143.28,142.16,142.96,27251.0,130.3402,131.3486,130.3219,131.0553,27251.0
2018-03-08 15:30:00,142.83,142.95,142.25,142.83,48785.0,130.9361,131.0461,130.4044,130.9361,48785.0
2018-03-09 09:30:00,143.75,144.33,143.48,144.15,38868.0,131.7795,132.3112,131.532,132.1462,38868.0
2018-03-09 10:00:00,144.5,145.16,144.38,144.44,27752.0,132.467,133.0721,132.357,132.412,27752.0
2018-03-09 10:30:00,144.54,145.79,144.54,145.22,13238.0,132.5037,133.6496,132.5037,133.1271,13238.0
2018-03-09 11:00:00,145.21,145.78,145.13,145.39,22075.0,133.1179,133.6404,133.0446,133.2829,22075.0
2018-03-09 11:30:00,145.5,145.69,145.13,145.23,6400.0,133.3838,133.5579,133.0446,133.1362,6400.0
2018-03-09 12:00:00,145.41,145.98,145.22,145.85,9004.0,133.3013,133.8238,133.1271,133.7046,9004.0
2018-03-09 12:30:00,145.94,146.29,145.84,146.28,10376.0,133.7871,134.108,133.6954,134.0988,10376.0
2018-03-09 13:00:00,146.3,146.59,146.17,146.59,10308.0,134.1171,134.383,133.998,134.383,10308.0
2018-03-09 13:30:00,146.7,146.75,146.09,146.18,6919.0,134.4838,134.5297,133.9246,134.0071,6919.0
2018-03-09 14:00:00,146.18,146.98,146.18,146.61,16684.0,134.0071,134.7405,134.0071,134.4013,16684.0
2018-03-09 14:30:00,146.61,147.23,146.54,147.06,18016.0,134.4013,134.9697,134.3372,134.8138,18016.0
2018-03-09 15:00:00,147.07,147.33,146.86,147.07,20605.0,134.823,135.0614,134.6305,134.823,20605.0
2018-03-09 15:30:00,147.12,147.92,147.12,147.44,77436.0,134.8689,135.6022,134.8689,135.1622,77436.0
2018-03-12 09:30:00,147.92,147.92,146.54,146.71,2992.0,135.6022,135.6022,134.3372,134.493,2992.0
2018-03-12 10:00:00,146.79,147.68,146.66,147.51,6698.0,134.5663,135.3822,134.4472,135.2264,6698.0
2018-03-12 10:30:00,147.5,147.65,146.76,146.77,5990.0,135.2172,135.3547,134.5388,134.548,5990.0
2018-03-12 11:00:00,146.93,147.15,146.3,146.45,4668.0,134.6947,134.8964,134.1171,134.2546,4668.0
2018-03-12 11:30:00,146.55,146.98,146.17,146.54,8154.0,134.3463,134.7405,133.998,134.3372,8154.0
2018-03-12 12:00:00,146.48,146.91,146.41,146.69,3764.0,134.2821,134.6763,134.218,134.4747,3764.0
2018-03-12 12:30:00,146.68,146.76,146.24,146.24,3384.0,134.4655,134.5388,134.0621,134.0621,3384.0
2018-03-12 13:00:00,146.32,146.45,146.17,146.32,3650.0,134.1355,134.2546,133.998,134.1355,3650.0
2018-03-12 13:30:00,146.19,146.83,146.19,146.29,7267.0,134.0163,134.603,134.0163,134.108,7267.0
2018-03-12 14:00:00,146.41,146.58,146.11,146.24,3602.0,134.218,134.3738,133.943,134.0621,3602.0
2018-03-12 14:30:00,146.24,146.24,145.55,145.71,6485.0,134.0621,134.0621,133.4296,133.5763,6485.0
2018-03-12 15:00:00,145.65,146.3,145.65,146.26,6450.0,133.5213,134.1171,133.5213,134.0805,6450.0
2018-03-12 15:30:00,146.26,146.99,146.25,146.69,41499.0,134.0805,134.7497,134.0713,134.4747,41499.0
2018-03-13 09:30:00,147.28,147.94,147.21,147.21,5776.0,135.0155,135.6206,134.9514,134.9514,5776.0
2018-03-13 10:00:00,147.21,147.44,146.92,147.2,6808.0,134.9514,135.1622,134.6855,134.9422,6808.0
2018-03-13 10:30:00,147.22,147.52,147.08,147.14,3243.0,134.9605,135.2355,134.8322,134.8872,3243.0
2018-03-13 11:00:00,147.0,147.24,146.87,147.0,3734.0,134.7588,134.9789,134.6397,134.7588,3734.0
2018-03-13 11:30:00,147.13,147.43,146.53,146.78,9033.0,134.878,135.153,134.328,134.5572,9033.0
2018-03-13 12:00:00,146.76,146.76,146.38,146.65,3086.0,134.5388,134.5388,134.1905,134.438,3086.0
2018-03-13 12:30:00,146.68,147.47,146.68,147.41,2872.0,134.4655,135.1897,134.4655,135.1347,2872.0
2018-03-13 13:00:00,147.41,147.63,147.33,147.34,15926.0,135.1347,135.3364,135.0614,135.0705,15926.0
2018-03-13 13:30:00,147.42,147.48,146.86,146.86,8699.0,135.1439,135.1989,134.6305,134.6305,8699.0
2018-03-13 14:00:00,147.02,147.03,146.62,146.62,6997.0,134.7772,134.7863,134.4105,134.4105,6997.0
2018-03-13 14:30:00,146.55,146.81,146.11,146.3,7931.0,134.3463,134.5847,133.943,134.1171,7931.0
2018-03-13 15:00:00,146.39,146.54,145.91,146.01,9881.0,134.1996,134.3372,133.7596,133.8513,9881.0
2018-03-13 15:30:00,146.1,146.41,145.82,146.32,21874.0,133.9338,134.218,133.6771,134.1355,21874.0
2018-03-14 09:30:00,146.78,146.79,145.01,146.68,5326.0,134.5572,134.5663,132.9346,134.4655,5326.0
2018-03-14 10:00:00,146.76,147.03,146.54,146.98,7300.0,134.5388,134.7863,134.3372,134.7405,7300.0
2018-03-14 10:30:00,146.99,147.86,146.97,147.34,12818.0,134.7497,135.5472,134.7313,135.0705,12818.0
2018-03-14 11:00:00,147.33,147.45,146.93,147.04,15355.0,135.0614,135.1714,134.6947,134.7955,15355.0
2018-03-14 11:30:00,147.08,147.36,146.36,146.43,11864.0,134.8322,135.0889,134.1721,134.2363,11864.0
2018-03-14 12:00:00,146.4,146.4,145.89,146.24,3565.0,134.2088,134.2088,133.7413,134.0621,3565.0
2018-03-14 12:30:00,146.24,146.98,146.23,146.93,3838.0,134.0621,134.7405,134.053,134.6947,3838.0
2018-03-14 13:00:00,146.93,146.96,146.4,146.87,14763.0,134.6947,134.7222,134.2088,134.6397,14763.0
2018-03-14 13:30:00,146.87,147.54,146.71,147.27,15866.0,134.6397,135.2539,134.493,135.0064,15866.0
2018-03-14 14:00:00,147.4,147.4,146.96,147.06,7120.0,135.1255,135.1255,134.7222,134.8138,7120.0
2018-03-14 14:30:00,147.1,147.16,146.55,147.0,22547.0,134.8505,134.9055,134.3463,134.7588,22547.0
2018-03-14 15:00:00,146.75,146.92,146.48,146.78,8080.0,134.5297,134.6855,134.2821,134.5572,8080.0
2018-03-14 15:30:00,146.81,146.99,146.56,146.98,37538.0,134.5847,134.7497,134.3555,134.7405,37538.0
2018-03-15 09:30:00,146.89,147.18,145.94,146.07,5638.0,134.658,134.9239,133.7871,133.9063,5638.0
2018-03-15 10:00:00,146.4,146.55,145.77,145.77,6740.0,134.2088,134.3463,133.6313,133.6313,6740.0
2018-03-15 10:30:00,145.9,146.65,145.77,146.65,6687.0,133.7504,134.438,133.6313,134.438,6687.0
2018-03-15 11:00:00,146.88,147.31,146.71,146.89,12455.0,134.6488,135.043,134.493,134.658,12455.0
2018-03-15 11:30:00,147.15,147.8,147.08,147.09,4110.0,134.8964,135.4922,134.8322,134.8414,4110.0
2018-03-15 12:00:00,147.09,147.09,146.54,146.54,1950.0,134.8414,134.8414,134.3372,134.3372,1950.0
2018-03-15 12:30:00,146.55,146.84,146.33,146.84,1800.0,134.3463,134.6122,134.1446,134.6122,1800.0
2018-03-15 13:00:00,146.97,147.15,146.76,146.88,2106.0,134.7313,134.8964,134.5388,134.6488,2106.0
2018-03-15 13:30:00,146.96,147.15,146.83,146.83,1624.0,134.7222,134.8964,134.603,134.603,1624.0
2018-03-15 14:00:00,146.66,146.91,146.61,146.7,2328.0,134.4472,134.6763,134.4013,134.4838,2328.0
2018-03-15 14:30:00,146.69,147.07,146.51,147.07,3250.0,134.4747,134.823,134.3096,134.823,3250.0
2018-03-15 15:00:00,147.01,147.07,146.65,146.8,6162.0,134.768,134.823,134.438,134.5755,6162.0
2018-03-15 15:30:00,146.85,147.1,146.76,146.91,28458.0,134.6213,134.8505,134.5388,134.6763,28458.0
2018-03-16 09:30:00,147.38,147.46,146.6,146.69,95420.0,135.1072,135.1805,134.3922,134.4747,95420.0
2018-03-16 10:00:00,146.7,147.34,146.67,147.34,3688.0,134.4838,135.0705,134.4563,135.0705,3688.0
2018-03-16 10:30:00,147.56,147.86,147.43,147.43,4573.0,135.2722,135.5472,135.153,135.153,4573.0
2018-03-16 11:00:00,147.42,147.42,146.86,147.19,8614.0,135.1439,135.1439,134.6305,134.933,8614.0
2018-03-16 11:30:00,147.19,147.5,146.99,146.99,3788.0,134.933,135.2172,134.7497,134.7497,3788.0
2018-03-16 12:00:00,146.83,146.87,146.83,146.87,300.0,134.603,134.6397,134.603,134.6397,300.0
2018-03-16 12:30:00,146.94,147.69,146.92,147.46,8594.0,134.7038,135.3914,134.6855,135.1805,8594.0
2018-03-16 13:00:00,147.43,147.44,147.08,147.08,4700.0,135.153,135.1622,134.8322,134.8322,4700.0
2018-03-16 13:30:00,147.2,147.32,147.05,147.11,2368.0,134.9422,135.0522,134.8047,134.8597,2368.0
2018-03-16 14:00:00,147.15,147.33,147.03,147.33,3301.0,134.8964,135.0614,134.7863,135.0614,3301.0
2018-03-16 14:30:00,147.45,148.25,147.45,148.25,5379.0,135.1714,135.9048,135.1714,135.9048,5379.0
2018-03-16 15:00:00,148.03,148.1,147.53,147.88,10686.0,135.7031,135.7672,135.2447,135.5656,10686.0
2018-03-16 15:30:00,147.97,148.26,147.56,147.72,34719.0,135.6481,135.9139,135.2722,135.4189,34719.0
2018-03-19 09:30:00,147.08,147.27,146.38,147.27,3048.0,134.8322,135.0064,134.1905,135.0064,3048.0
2018-03-19 10:00:00,147.12,147.12,146.29,146.47,5780.0,134.8689,134.8689,134.108,134.273,5780.0
2018-03-19 10:30:00,146.61,146.69,146.6,146.6,500.0,134.4013,134.4747,134.3922,134.3922,500.0
2018-03-19 11:00:00,146.38,146.39,146.06,146.33,1537.0,134.1905,134.1996,133.8971,134.1446,1537.0
2018-03-19 11:30:00,146.18,146.32,145.84,145.84,2615.0,134.0071,134.1355,133.6954,133.6954,2615.0
2018-03-19 12:00:00,146.01,146.01,145.85,145.98,1300.0,133.8513,133.8513,133.7046,133.8238,1300.0
2018-03-19 12:30:00,146.0,146.12,145.66,145.82,4771.0,133.8421,133.9521,133.5304,133.6771,4771.0
2018-03-19 13:00:00,145.79,145.79,144.95,145.16,5566.0,133.6496,133.6496,132.8796,133.0721,5566.0
2018-03-19 13:30:00,145.06,145.82,145.05,145.73,1669.0,132.9804,133.6771,132.9712,133.5946,1669.0
2018-03-19 14:00:00,145.86,146.08,145.69,145.92,5015.0,133.7138,133.9155,133.5579,133.7688,5015.0
2018-03-19 14:30:00,145.87,145.87,145.26,145.68,4808.0,133.7229,133.7229,133.1637,133.5488,4808.0
2018-03-19 15:00:00,145.66,146.92,145.66,146.83,11896.0,133.5304,134.6855,133.5304,134.603,11896.0
2018-03-19 15:30:00,146.83,147.61,146.71,147.26,28332.0,134.603,135.318,134.493,134.9972,28332.0
2018-03-20 09:30:00,147.53,149.89,147.53,149.54,22095.0,135.2447,137.4082,135.2447,137.0873,22095.0
2018-03-20 10:00:00,149.58,150.32,149.47,149.83,27382.0,137.124,137.8024,137.0232,137.3532,27382.0
2018-03-20 10:30:00,149.84,150.11,149.38,149.96,9850.0,137.3624,137.6099,136.9407,137.4724,9850.0
2018-03-20 11:00:00,149.96,150.28,149.83,150.11,16321.0,137.4724,137.7657,137.3532,137.6099,16321.0
2018-03-20 11:30:00,150.2,150.41,149.56,150.11,12287.0,137.6924,137.8849,137.1057,137.6099,12287.0
2018-03-20 12:00:00,150.24,150.5,150.1,150.4,9334.0,137.729,137.9674,137.6007,137.8757,9334.0
2018-03-20 12:30:00,150.4,150.66,149.81,149.86,12934.0,137.8757,138.1141,137.3348,137.3807,12934.0
2018-03-20 13:00:00,149.92,150.26,149.38,149.53,13637.0,137.4357,137.7474,136.9407,137.0782,13637.0
2018-03-20 13:30:00,149.53,149.67,149.0,149.44,17588.0,137.0782,137.2065,136.5923,136.9957,17588.0
2018-03-20 14:00:00,149.32,149.83,149.27,149.83,16235.0,136.8857,137.3532,136.8398,137.3532,16235.0
2018-03-20 14:30:00,149.86,150.54,149.86,150.13,18835.0,137.3807,138.0041,137.3807,137.6282,18835.0
2018-03-20 15:00:00,150.08,150.24,149.88,150.13,27533.0,137.5824,137.729,137.399,137.6282,27533.0
2018-03-20 15:30:00,150.05,150.61,150.04,150.37,89135.0,137.5549,138.0682,137.5457,137.8482,89135.0
2018-03-21 09:30:00,150.06,150.57,149.76,150.21,9246.0,137.564,138.0316,137.289,137.7015,9246.0
2018-03-21 10:00:00,150.18,150.3,149.61,149.75,13694.0,137.674,137.784,137.1515,137.2798,13694.0
2018-03-21 10:30:00,149.76,150.4,149.54,150.09,6577.0,137.289,137.8757,137.0873,137.5915,6577.0
2018-03-21 11:00:00,150.0,150.0,149.68,149.84,10035.0,137.509,137.509,137.2157,137.3624,10035.0
2018-03-21 11:30:00,149.92,150.35,149.88,150.21,11736.0,137.4357,137.8299,137.399,137.7015,11736.0
2018-03-21 12:00:00,150.19,150.37,149.95,150.22,9500.0,137.6832,137.8482,137.4632,137.7107,9500.0
2018-03-21 12:30:00,150.16,150.32,150.01,150.22,12920.0,137.6557,137.8024,137.5182,137.7107,12920.0
2018-03-21 13:00:00,150.24,150.32,149.65,149.89,5804.0,137.729,137.8024,137.1882,137.4082,5804.0
2018-03-21 13:30:00,149.76,150.02,149.54,150.02,5025.0,137.289,137.5274,137.0873,137.5274,5025.0
2018-03-21 14:00:00,150.02,150.72,149.81,149.83,22661.0,137.5274,138.1691,137.3348,137.3532,22661.0
2018-03-21 14:30:00,149.9,150.22,149.21,150.1,18078.0,137.4174,137.7107,136.7848,137.6007,18078.0
2018-03-21 15:00:00,150.19,150.51,149.88,149.89,28915.0,137.6832,137.9766,137.399,137.4082,28915.0
2018-03-21 15:30:00,149.9,150.18,149.37,149.64,42299.0,137.4174,137.674,136.9315,137.179,42299.0
2018-03-22 09:30:00,148.55,148.81,147.59,147.65,12325.0,136.1798,136.4181,135.2997,135.3547,12325.0
2018-03-22 10:00:00,147.8,148.32,147.63,147.96,7334.0,135.4922,135.9689,135.3364,135.6389,7334.0
2018-03-22 10:30:00,147.75,147.75,146.62,146.97,5284.0,135.4464,135.4464,134.4105,134.7313,5284.0
2018-03-22 11:00:00,146.81,147.32,146.8,147.02,3640.0,134.5847,135.0522,134.5755,134.7772,3640.0
2018-03-22 11:30:00,147.19,147.39,146.33,146.65,4413.0,134.933,135.1164,134.1446,134.438,4413.0
2018-03-22 12:00:00,146.77,147.6,146.37,147.6,10463.0,134.548,135.3089,134.1813,135.3089,10463.0
2018-03-22 12:30:00,147.7,147.95,147.46,147.53,3218.0,135.4006,135.6297,135.1805,135.2447,3218.0
2018-03-22 13:00:00,147.31,148.16,147.28,148.02,1800.0,135.043,135.8222,135.0155,135.6939,1800.0
2018-03-22 13:30:00,148.39,148.45,147.9,148.29,5217.0,136.0331,136.0881,135.5839,135.9414,5217.0
2018-03-22 14:00:00,148.09,148.13,147.03,147.09,4895.0,135.7581,135.7947,134.7863,134.8414,4895.0
2018-03-22 14:30:00,147.15,147.48,146.76,146.82,5880.0,134.8964,135.1989,134.5388,134.5938,5880.0
2018-03-22 15:00:00,147.07,147.12,146.11,146.44,5180.0,134.823,134.8689,133.943,134.2455,5180.0
2018-03-22 15:30:00,146.25,146.26,144.65,144.77,50107.0,134.0713,134.0805,132.6045,132.7145,50107.0
2018-03-23 09:30:00,145.78,148.86,145.19,145.47,25608.0,133.6404,136.464,133.0996,133.3563,25608.0
2018-03-23 10:00:00,145.47,145.89,144.37,144.75,9211.0,133.3563,133.7413,132.3479,132.6962,9211.0
2018-03-23 10:30:00,144.94,145.14,144.59,144.6,6471.0,132.8704,133.0537,132.5495,132.5587,6471.0
2018-03-23 11:00:00,144.84,144.86,144.28,144.64,4960.0,132.7787,132.7971,132.2653,132.5954,4960.0
2018-03-23 11:30:00,144.47,144.59,143.29,143.29,17366.0,132.4395,132.5495,131.3578,131.3578,17366.0
2018-03-23 12:00:00,143.31,144.36,143.31,144.36,6814.0,131.3761,132.3387,131.3761,132.3387,6814.0
2018-03-23 12:30:00,144.15,144.3,143.74,143.97,5422.0,132.1462,132.2837,131.7703,131.9812,5422.0
2018-03-23 13:00:00,144.08,144.81,144.02,144.81,23486.0,132.082,132.7512,132.027,132.7512,23486.0
2018-03-23 13:30:00,144.79,145.24,144.64,145.09,6355.0,132.7329,133.1454,132.5954,133.0079,6355.0
2018-03-23 14:00:00,145.21,145.27,144.38,144.5,7225.0,133.1179,133.1729,132.357,132.467,7225.0
2018-03-23 14:30:00,144.51,144.59,143.52,143.52,9601.0,132.4762,132.5495,131.5686,131.5686,9601.0
2018-03-23 15:00:00,143.58,143.92,143.04,143.37,15135.0,131.6236,131.9353,131.1286,131.4311,15135.0
2018-03-23 15:30:00,143.4,143.4,142.52,142.77,41367.0,131.4586,131.4586,130.6519,130.8811,41367.0
2018-03-26 09:30:00,144.5,145.35,143.45,144.57,9371.0,132.467,133.2462,131.5045,132.5312,9371.0
2018-03-26 10:00:00,144.64,144.68,143.95,143.95,17791.0,132.5954,132.632,131.9628,131.9628,17791.0
2018-03-26 10:30:00,143.9,144.47,143.68,144.34,8267.0,131.917,132.4395,131.7153,132.3204,8267.0
2018-03-26 11:00:00,144.03,144.03,143.1,143.16,6755.0,132.0362,132.0362,131.1836,131.2386,6755.0
2018-03-26 11:30:00,143.87,144.03,143.61,143.78,8796.0,131.8895,132.0362,131.6511,131.807,8796.0
2018-03-26 12:00:00,143.78,144.68,143.65,144.28,8400.0,131.807,132.632,131.6878,132.2653,8400.0
2018-03-26 12:30:00,144.33,144.57,144.09,144.15,10202.0,132.3112,132.5312,132.0912,132.1462,10202.0
2018-03-26 13:00:00,144.15,144.58,143.82,143.93,24722.0,132.1462,132.5404,131.8437,131.9445,24722.0
2018-03-26 13:30:00,143.93,144.4,143.74,144.25,11349.0,131.9445,132.3754,131.7703,132.2378,11349.0
2018-03-26 14:00:00,144.25,144.67,143.99,144.46,25745.0,132.2378,132.6229,131.9995,132.4304,25745.0
2018-03-26 14:30:00,144.34,144.78,144.28,144.41,20105.0,132.3204,132.7237,132.2653,132.3845,20105.0
2018-03-26 15:00:00,144.47,144.93,144.47,144.75,38202.0,132.4395,132.8612,132.4395,132.6962,38202.0
2018-03-26 15:30:00,144.75,145.59,144.74,145.38,88552.0,132.6962,133.4663,132.687,133.2737,88552.0
2018-03-27 09:30:00,146.19,146.28,144.9,145.52,22179.0,134.0163,134.0988,132.8337,133.4021,22179.0
2018-03-27 10:00:00,145.55,145.55,144.8,144.86,4629.0,133.4296,133.4296,132.742,132.7971,4629.0
2018-03-27 10:30:00,144.93,145.48,144.65,144.91,5151.0,132.8612,133.3654,132.6045,132.8429,5151.0
2018-03-27 11:00:00,144.84,144.84,144.18,144.56,6196.0,132.7787,132.7787,132.1737,132.522,6196.0
2018-03-27 11:30:00,144.7,145.72,144.64,145.35,7949.0,132.6504,133.5854,132.5954,133.2462,7949.0
2018-03-27 12:00:00,145.32,145.44,144.85,144.97,8610.0,133.2187,133.3288,132.7879,132.8979,8610.0
2018-03-27 12:30:00,144.83,144.9,144.28,144.8,7920.0,132.7695,132.8337,132.2653,132.742,7920.0
2018-03-27 13:00:00,145.0,145.26,144.78,144.78,9345.0,132.9254,133.1637,132.7237,132.7237,9345.0
2018-03-27 13:30:00,144.8,144.8,144.29,144.46,5479.0,132.742,132.742,132.2745,132.4304,5479.0
2018-03-27 14:00:00,144.49,144.91,143.97,144.51,10911.0,132.4579,132.8429,131.9812,132.4762,10911.0
2018-03-27 14:30:00,144.45,144.45,143.68,143.8,19821.0,132.4212,132.4212,131.7153,131.8253,19821.0
2018-03-27 15:00:00,143.76,143.76,142.24,142.32,21342.0,131.7887,131.7887,130.3952,130.4686,21342.0
2018-03-27 15:30:00,142.2,142.2,140.69,141.5,67965.0,130.3586,130.3586,128.9743,129.7168,67965.0
2018-03-28 09:30:00,141.46,142.1,140.81,142.09,11077.0,129.6802,130.2669,129.0843,130.2577,11077.0
2018-03-28 10:00:00,142.12,142.27,140.87,140.94,9322.0,130.2852,130.4227,129.1393,129.2035,9322.0
2018-03-28 10:30:00,141.32,141.48,139.39,139.83,15970.0,129.5518,129.6985,127.7826,128.1859,15970.0
2018-03-28 11:00:00,140.21,141.0,140.03,140.34,17854.0,128.5343,129.2585,128.3693,128.6534,17854.0
2018-03-28 11:30:00,140.36,140.73,139.84,140.17,12913.0,128.6718,129.011,128.1951,128.4976,12913.0
2018-03-28 12:00:00,140.17,141.5,140.03,141.04,10061.0,128.4976,129.7168,128.3693,129.2952,10061.0
2018-03-28 12:30:00,141.03,141.28,140.22,140.31,13449.0,129.286,129.5152,128.5434,128.6259,13449.0
2018-03-28 13:00:00,140.19,140.64,139.95,140.34,15612.0,128.5159,128.9285,128.2959,128.6534,15612.0
2018-03-28 13:30:00,140.51,140.7,140.08,140.47,17461.0,128.8093,128.9835,128.4151,128.7726,17461.0
2018-03-28 14:00:00,140.3,140.85,139.96,140.39,11324.0,128.6168,129.121,128.3051,128.6993,11324.0
2018-03-28 14:30:00,140.32,140.98,140.09,140.23,16942.0,128.6351,129.2402,128.4243,128.5526,16942.0
2018-03-28 15:00:00,140.26,140.36,139.54,140.26,18801.0,128.5801,128.6718,127.9201,128.5801,18801.0
2018-03-28 15:30:00,140.43,141.33,140.39,140.49,44606.0,128.736,129.561,128.6993,128.791,44606.0
2018-03-29 09:30:00,141.49,142.35,140.52,141.8,10680.0,129.7077,130.4961,128.8185,129.9919,10680.0
2018-03-29 10:00:00,141.74,142.27,140.86,141.66,7321.0,129.9369,130.4227,129.1301,129.8635,7321.0
2018-03-29 10:30:00,141.57,141.84,141.33,141.71,8300.0,129.781,130.0285,129.561,129.9094,8300.0
2018-03-29 11:00:00,142.01,142.43,141.75,141.76,6377.0,130.1844,130.5694,129.946,129.9552,6377.0
2018-03-29 11:30:00,141.75,142.22,141.63,142.03,7124.0,129.946,130.3769,129.836,130.2027,7124.0
2018-03-29 12:00:00,142.03,142.24,141.73,142.19,4799.0,130.2027,130.3952,129.9277,130.3494,4799.0
2018-03-29 12:30:00,142.1,142.15,141.88,141.95,3527.0,130.2669,130.3127,130.0652,130.1294,3527.0
2018-03-29 13:00:00,142.05,142.5,141.77,142.5,4261.0,130.221,130.6336,129.9644,130.6336,4261.0
2018-03-29 13:30:00,142.49,143.27,142.47,143.18,9588.0,130.6244,131.3395,130.6061,131.2569,9588.0
2018-03-29 14:00:00,142.86,143.33,142.85,143.15,6046.0,130.9636,131.3945,130.9544,131.2294,6046.0
2018-03-29 14:30:00,143.23,143.77,143.14,143.32,7449.0,131.3028,131.7978,131.2203,131.3853,7449.0
2018-03-29 15:00:00,143.36,143.92,143.1,143.11,10826.0,131.422,131.9353,131.1836,131.1928,10826.0
2018-03-29 15:30:00,143.1,143.22,142.48,142.53,51959.0,131.1836,131.2936,130.6152,130.6611,51959.0
2018-04-02 09:30:00,142.51,143.27,141.71,141.74,4815.0,130.6427,131.3395,129.9094,129.9369,4815.0
2018-04-02 10:00:00,141.57,141.86,141.18,141.22,9143.0,129.781,130.0469,129.4235,129.4602,9143.0
2018-04-02 10:30:00,141.54,141.7,140.78,140.79,8481.0,129.7535,129.9002,129.0568,129.066,8481.0
2018-04-02 11:00:00,140.51,140.86,140.3,140.78,6698.0,128.8093,129.1301,128.6168,129.0568,6698.0
2018-04-02 11:30:00,140.62,140.77,139.66,140.36,18716.0,128.9101,129.0476,128.0301,128.6718,18716.0
2018-04-02 12:00:00,140.14,140.42,139.63,140.01,7250.0,128.4701,128.7268,128.0026,128.3509,7250.0
2018-04-02 12:30:00,140.19,140.71,140.03,140.14,4649.0,128.5159,128.9926,128.3693,128.4701,4649.0
2018-04-02 13:00:00,140.28,140.4,139.09,139.15,4593.0,128.5984,128.7084,127.5075,127.5625,4593.0
2018-04-02 13:30:00,139.21,139.64,138.26,138.55,14651.0,127.6175,128.0117,126.7467,127.0125,14651.0
2018-04-02 14:00:00,138.55,139.0,138.41,138.54,12581.0,127.0125,127.425,126.8842,127.0033,12581.0
2018-04-02 14:30:00,138.54,139.11,138.32,138.76,34292.0,127.0033,127.5259,126.8017,127.205,34292.0
2018-04-02 15:00:00,138.98,139.07,138.59,138.69,27111.0,127.4067,127.4892,127.0492,127.1408,27111.0
2018-04-02 15:30:00,138.69,139.95,138.51,139.34,56934.0,127.1408,128.2959,126.9758,127.7367,56934.0
2018-04-03 09:30:00,140.37,141.44,139.98,140.04,14062.0,128.6809,129.6618,128.3234,128.3784,14062.0
2018-04-03 10:00:00,140.27,140.65,140.17,140.65,35685.0,128.5893,128.9376,128.4976,128.9376,35685.0
2018-04-03 10:30:00,140.53,141.2,140.44,140.97,7314.0,128.8276,129.4418,128.7451,129.231,7314.0
2018-04-03 11:00:00,140.92,141.26,140.78,140.98,5530.0,129.1851,129.4968,129.0568,129.2402,5530.0
2018-04-03 11:30:00,140.92,141.13,140.04,140.09,9760.0,129.1851,129.3777,128.3784,128.4243,9760.0
2018-04-03 12:00:00,140.24,140.53,139.97,139.97,10026.0,128.5618,128.8276,128.3143,128.3143,10026.0
2018-04-03 12:30:00,140.01,140.22,139.86,140.11,9133.0,128.3509,128.5434,128.2134,128.4426,9133.0
2018-04-03 13:00:00,140.14,140.63,139.92,140.4,6494.0,128.4701,128.9193,128.2684,128.7084,6494.0
2018-04-03 13:30:00,140.4,140.4,139.78,140.03,6154.0,128.7084,128.7084,128.1401,128.3693,6154.0
2018-04-03 14:00:00,140.02,140.17,139.77,139.95,13435.0,128.3601,128.4976,128.1309,128.2959,13435.0
2018-04-03 14:30:00,139.88,141.08,139.64,140.94,16041.0,128.2318,129.3318,128.0117,129.2035,16041.0
2018-04-03 15:00:00,140.93,142.02,140.73,141.55,23041.0,129.1943,130.1935,129.011,129.7627,23041.0
2018-04-03 15:30:00,141.61,141.72,140.73,141.2,56621.0,129.8177,129.9185,129.011,129.4418,56621.0
2018-04-04 09:30:00,139.29,139.7,138.39,139.58,12537.0,127.6909,128.0667,126.8658,127.9567,12537.0
2018-04-04 10:00:00,139.27,139.92,139.24,139.41,5366.0,127.6725,128.2684,127.645,127.8009,5366.0
2018-04-04 10:30:00,139.37,140.03,139.21,139.81,4293.0,127.7642,128.3693,127.6175,128.1676,4293.0
2018-04-04 11:00:00,139.74,140.4,139.46,140.4,2900.0,128.1034,128.7084,127.8467,128.7084,2900.0
2018-04-04 11:30:00,140.24,140.6,139.95,140.06,7384.0,128.5618,128.8918,128.2959,128.3968,7384.0
2018-04-04 12:00:00,140.04,140.56,140.04,140.56,2800.0,128.3784,128.8551,128.3784,128.8551,2800.0
2018-04-04 12:30:00,140.66,140.91,140.56,140.78,12128.0,128.9468,129.176,128.8551,129.0568,12128.0
2018-04-04 13:00:00,140.71,140.84,140.36,140.53,5304.0,128.9926,129.1118,128.6718,128.8276,5304.0
2018-04-04 13:30:00,140.39,140.8,140.39,140.8,3199.0,128.6993,129.0751,128.6993,129.0751,3199.0
2018-04-04 14:00:00,141.0,141.8,140.83,141.8,7626.0,129.2585,129.9919,129.1026,129.9919,7626.0
2018-04-04 14:30:00,141.8,142.37,141.42,142.33,9091.0,129.9919,130.5144,129.6435,130.4777,9091.0
2018-04-04 15:00:00,142.49,142.58,141.78,142.17,9268.0,130.6244,130.7069,129.9735,130.3311,9268.0
2018-04-04 15:30:00,142.31,142.8,142.25,142.64,44834.0,130.4594,130.9086,130.4044,130.7619,44834.0
2018-04-05 09:30:00,143.06,143.84,142.63,142.82,7228.0,131.1469,131.862,130.7527,130.9269,7228.0
2018-04-05 10:00:00,142.64,142.99,142.36,142.72,9038.0,130.7619,131.0828,130.5052,130.8353,9038.0
2018-04-05 10:30:00,142.69,143.24,142.59,143.05,6409.0,130.8078,131.312,130.7161,131.1378,6409.0
2018-04-05 11:00:00,142.97,144.03,142.97,143.81,17949.0,131.0644,132.0362,131.0644,131.8345,17949.0
2018-04-05 11:30:00,143.76,144.21,143.63,143.69,10002.0,131.7887,132.2012,131.6695,131.7245,10002.0
2018-04-05 12:00:00,143.74,143.75,143.0,143.28,11510.0,131.7703,131.7795,131.0919,131.3486,11510.0
2018-04-05 12:30:00,143.3,143.57,143.05,143.13,4979.0,131.367,131.6145,131.1378,131.2111,4979.0
2018-04-05 13:00:00,143.36,143.36,142.5,142.5,2925.0,131.422,131.422,130.6336,130.6336,2925.0
2018-04-05 13:30:00,142.53,142.85,142.13,142.57,9416.0,130.6611,130.9544,130.2944,130.6977,9416.0
2018-04-05 14:00:00,142.56,142.89,142.41,142.77,6330.0,130.6886,130.9911,130.5511,130.8811,6330.0
2018-04-05 14:30:00,142.69,143.22,142.69,143.19,5501.0,130.8078,131.2936,130.8078,131.2661,5501.0
2018-04-05 15:00:00,143.08,143.29,142.86,142.86,7908.0,131.1653,131.3578,130.9636,130.9636,7908.0
2018-04-05 15:30:00,142.83,143.05,142.27,142.64,40809.0,130.9361,131.1378,130.4227,130.7619,40809.0
2018-04-06 09:30:00,141.82,142.45,141.53,141.61,7446.0,130.0102,130.5877,129.7444,129.8177,7446.0
2018-04-06 10:00:00,141.71,142.33,141.37,141.88,3618.0,129.9094,130.4777,129.5977,130.0652,3618.0
2018-04-06 10:30:00,142.02,142.12,140.76,140.77,5784.0,130.1935,130.2852,129.0385,129.0476,5784.0
2018-04-06 11:00:00,140.42,140.57,140.18,140.51,4300.0,128.7268,128.8643,128.5068,128.8093,4300.0
2018-04-06 11:30:00,140.51,141.06,140.27,141.06,5992.0,128.8093,129.3135,128.5893,129.3135,5992.0
2018-04-06 12:00:00,141.01,141.01,140.23,140.23,5468.0,129.2677,129.2677,128.5526,128.5526,5468.0
2018-04-06 12:30:00,140.3,141.13,140.3,140.94,5710.0,128.6168,129.3777,128.6168,129.2035,5710.0
2018-04-06 13:00:00,141.12,141.14,140.49,140.76,8650.0,129.3685,129.3868,128.791,129.0385,8650.0
2018-04-06 13:30:00,140.85,140.85,138.87,138.87,11741.0,129.121,129.121,127.3059,127.3059,11741.0
2018-04-06 14:00:00,139.12,139.4,138.57,138.57,7337.0,127.535,127.7917,127.0308,127.0308,7337.0
2018-04-06 14:30:00,138.7,138.7,137.4,137.56,19367.0,127.15,127.15,125.9583,126.1049,19367.0
2018-04-06 15:00:00,137.71,138.51,137.31,137.99,14043.0,126.2425,126.9758,125.8758,126.4991,14043.0
2018-04-06 15:30:00,137.9,139.11,137.9,138.77,50957.0,126.4166,127.5259,126.4166,127.2142,50957.0
2018-04-09 09:30:00,139.57,139.63,138.47,139.56,11923.0,127.9476,128.0026,126.9392,127.9384,11923.0
2018-04-09 10:00:00,139.56,139.83,139.0,139.69,8527.0,127.9384,128.1859,127.425,128.0576,8527.0
2018-04-09 10:30:00,140.0,140.65,139.98,140.26,6181.0,128.3418,128.9376,128.3234,128.5801,6181.0
2018-04-09 11:00:00,140.34,140.52,140.02,140.29,5861.0,128.6534,128.8185,128.3601,128.6076,5861.0
2018-04-09 11:30:00,140.47,140.57,139.99,140.0,6631.0,128.7726,128.8643,128.3326,128.3418,6631.0
2018-04-09 12:00:00,140.03,140.52,139.96,140.41,8249.0,128.3693,128.8185,128.3051,128.7176,8249.0
2018-04-09 12:30:00,140.51,140.76,140.51,140.53,2982.0,128.8093,129.0385,128.8093,128.8276,2982.0
2018-04-09 13:00:00,140.67,141.08,140.57,141.08,6793.0,128.956,129.3318,128.8643,129.3318,6793.0
2018-04-09 13:30:00,140.91,141.5,140.78,141.4,5128.0,129.176,129.7168,129.0568,129.6252,5128.0
2018-04-09 14:00:00,141.36,141.4,140.75,141.03,9050.0,129.5885,129.6252,129.0293,129.286,9050.0
2018-04-09 14:30:00,141.15,141.15,140.49,140.86,10860.0,129.396,129.396,128.791,129.1301,10860.0
2018-04-09 15:00:00,140.97,141.06,139.93,140.19,7983.0,129.231,129.3135,128.2776,128.5159,7983.0
2018-04-09 15:30:00,140.28,140.35,139.04,139.22,41835.0,128.5984,128.6626,127.4617,127.6267,41835.0
2018-04-10 09:30:00,141.22,141.87,140.72,141.24,8621.0,129.4602,130.056,129.0018,129.4785,8621.0
2018-04-10 10:00:00,141.27,141.65,140.82,141.58,16040.0,129.506,129.8544,129.0935,129.7902,16040.0
2018-04-10 10:30:00,141.6,142.26,141.51,141.83,21202.0,129.8085,130.4136,129.726,130.0194,21202.0
2018-04-10 11:00:00,141.91,142.56,141.85,142.32,16548.0,130.0927,130.6886,130.0377,130.4686,16548.0
2018-04-10 11:30:00,142.25,142.62,141.66,142.18,12790.0,130.4044,130.7436,129.8635,130.3402,12790.0
2018-04-10 12:00:00,142.26,142.33,140.78,141.07,18227.0,130.4136,130.4777,129.0568,129.3227,18227.0
2018-04-10 12:30:00,141.07,141.63,141.04,141.2,9986.0,129.3227,129.836,129.2952,129.4418,9986.0
2018-04-10 13:00:00,141.39,141.78,141.31,141.78,13127.0,129.616,129.9735,129.5427,129.9735,13127.0
2018-04-10 13:30:00,141.75,141.89,141.24,141.64,12712.0,129.946,130.0744,129.4785,129.8452,12712.0
2018-04-10 14:00:00,141.68,142.1,141.64,141.96,18593.0,129.8819,130.2669,129.8452,130.1385,18593.0
2018-04-10 14:30:00,141.97,142.24,141.68,142.15,18581.0,130.1477,130.3952,129.8819,130.3127,18581.0
2018-04-10 15:00:00,142.21,142.34,141.73,141.9,20268.0,130.3677,130.4869,129.9277,130.0835,20268.0
2018-04-10 15:30:00,141.84,141.97,141.3,141.4,80871.0,130.0285,130.1477,129.5335,129.6252,80871.0
2018-04-11 09:30:00,140.56,141.08,139.77,140.99,10985.0,128.8551,129.3318,128.1309,129.2493,10985.0
2018-04-11 10:00:00,141.13,141.13,140.26,140.94,7440.0,129.3777,129.3777,128.5801,129.2035,7440.0
2018-04-11 10:30:00,141.1,141.17,140.17,140.24,10032.0,129.3502,129.4143,128.4976,128.5618,10032.0
2018-04-11 11:00:00,140.06,140.73,140.06,140.73,2400.0,128.3968,129.011,128.3968,129.011,2400.0
2018-04-11 11:30:00,140.96,141.85,140.96,141.49,20242.0,129.2218,130.0377,129.2218,129.7077,20242.0
2018-04-11 12:00:00,141.49,141.8,141.36,141.55,7635.0,129.7077,129.9919,129.5885,129.7627,7635.0
2018-04-11 12:30:00,141.46,141.65,141.19,141.62,15115.0,129.6802,129.8544,129.4327,129.8269,15115.0
2018-04-11 13:00:00,141.62,141.7,141.32,141.4,5675.0,129.8269,129.9002,129.5518,129.6252,5675.0
2018-04-11 13:30:00,141.23,141.49,141.02,141.42,9482.0,129.4693,129.7077,129.2768,129.6435,9482.0
2018-04-11 14:00:00,141.53,141.55,140.8,140.85,31852.0,129.7444,129.7627,129.0751,129.121,31852.0
2018-04-11 14:30:00,141.03,141.28,140.79,141.26,10508.0,129.286,129.5152,129.066,129.4968,10508.0
2018-04-11 15:00:00,141.19,141.19,140.39,140.72,9631.0,129.4327,129.4327,128.6993,129.0018,9631.0
2018-04-11 15:30:00,140.75,141.36,140.65,141.02,39528.0,129.0293,129.5885,128.9376,129.2768,39528.0
2018-04-12 09:30:00,141.51,141.51,140.71,141.31,14537.0,129.726,129.726,128.9926,129.5427,14537.0
2018-04-12 10:00:00,141.15,141.93,141.13,141.69,21003.0,129.396,130.111,129.3777,129.891,21003.0
2018-04-12 10:30:00,141.74,141.91,141.4,141.62,11085.0,129.9369,130.0927,129.6252,129.8269,11085.0
2018-04-12 11:00:00,141.66,142.33,141.47,142.23,11914.0,129.8635,130.4777,129.6893,130.3861,11914.0
2018-04-12 11:30:00,142.47,142.53,141.9,142.34,6389.0,130.6061,130.6611,130.0835,130.4869,6389.0
2018-04-12 12:00:00,142.34,142.43,142.1,142.37,5204.0,130.4869,130.5694,130.2669,130.5144,5204.0
2018-04-12 12:30:00,142.32,142.58,142.25,142.57,4101.0,130.4686,130.7069,130.4044,130.6977,4101.0
2018-04-12 13:00:00,142.68,142.68,141.9,141.9,4587.0,130.7986,130.7986,130.0835,130.0835,4587.0
2018-04-12 13:30:00,141.94,142.37,141.94,141.99,5246.0,130.1202,130.5144,130.1202,130.166,5246.0
2018-04-12 14:00:00,141.98,142.55,141.98,142.44,6126.0,130.1569,130.6794,130.1569,130.5786,6126.0
2018-04-12 14:30:00,142.47,142.5,142.07,142.5,8402.0,130.6061,130.6336,130.2394,130.6336,8402.0
2018-04-12 15:00:00,142.4,142.86,142.18,142.61,10962.0,130.5419,130.9636,130.3402,130.7344,10962.0
2018-04-12 15:30:00,142.65,142.84,142.07,142.15,24326.0,130.7711,130.9453,130.2394,130.3127,24326.0
2018-04-13 09:30:00,143.29,144.09,142.17,142.48,5291.0,131.3578,132.0912,130.3311,130.6152,5291.0
2018-04-13 10:00:00,142.26,142.92,142.13,142.32,3818.0,130.4136,131.0186,130.2944,130.4686,3818.0
2018-04-13 10:30:00,142.3,142.55,142.04,142.04,10225.0,130.4502,130.6794,130.2119,130.2119,10225.0
2018-04-13 11:00:00,141.92,142.3,141.91,142.18,1878.0,130.1019,130.4502,130.0927,130.3402,1878.0
2018-04-13 11:30:00,142.36,142.5,142.22,142.28,2484.0,130.5052,130.6336,130.3769,130.4319,2484.0
2018-04-13 12:00:00,142.55,142.57,142.12,142.55,3676.0,130.6794,130.6977,130.2852,130.6794,3676.0
2018-04-13 12:30:00,142.34,142.6,142.1,142.51,12472.0,130.4869,130.7252,130.2669,130.6427,12472.0
2018-04-13 13:00:00,142.51,143.11,142.41,142.86,19160.0,130.6427,131.1928,130.5511,130.9636,19160.0
2018-04-13 13:30:00,142.93,143.0,142.44,142.52,6936.0,131.0278,131.0919,130.5786,130.6519,6936.0
2018-04-13 14:00:00,142.42,142.61,142.11,142.24,1700.0,130.5602,130.7344,130.2761,130.3952,1700.0
2018-04-13 14:30:00,142.1,142.49,142.01,142.04,4211.0,130.2669,130.6244,130.1844,130.2119,4211.0
2018-04-13 15:00:00,141.8,141.87,141.18,141.39,6086.0,129.9919,130.056,129.4235,129.616,6086.0
2018-04-13 15:30:00,141.41,141.99,141.34,141.9,22641.0,129.6343,130.166,129.5702,130.0835,22641.0
2018-04-16 09:30:00,142.52,142.52,141.58,141.97,23009.0,130.6519,130.6519,129.7902,130.1477,23009.0
2018-04-16 10:00:00,142.14,142.77,142.0,142.65,30001.0,130.3036,130.8811,130.1752,130.7711,30001.0
2018-04-16 10:30:00,142.61,142.61,141.97,142.18,5356.0,130.7344,130.7344,130.1477,130.3402,5356.0
2018-04-16 11:00:00,142.17,142.46,141.89,142.11,4512.0,130.3311,130.5969,130.0744,130.2761,4512.0
2018-04-16 11:30:00,142.09,142.32,141.55,141.88,5600.0,130.2577,130.4686,129.7627,130.0652,5600.0
2018-04-16 12:00:00,141.94,142.36,141.93,142.06,3203.0,130.1202,130.5052,130.111,130.2302,3203.0
2018-04-16 12:30:00,142.33,142.5,141.91,142.06,6512.0,130.4777,130.6336,130.0927,130.2302,6512.0
2018-04-16 13:00:00,142.22,142.38,142.09,142.23,5909.0,130.3769,130.5236,130.2577,130.3861,5909.0
2018-04-16 13:30:00,142.3,142.41,141.97,142.25,14117.0,130.4502,130.5511,130.1477,130.4044,14117.0
2018-04-16 14:00:00,142.34,142.48,142.1,142.46,12050.0,130.4869,130.6152,130.2669,130.5969,12050.0
2018-04-16 14:30:00,142.48,142.53,142.19,142.42,3836.0,130.6152,130.6611,130.3494,130.5602,3836.0
2018-04-16 15:00:00,142.42,142.58,142.3,142.4,11231.0,130.5602,130.7069,130.4502,130.5419,11231.0
2018-04-16 15:30:00,142.39,142.56,142.06,142.49,47040.0,130.5327,130.6886,130.2302,130.6244,47040.0
2018-04-17 09:30:00,143.88,143.88,142.83,143.22,19866.0,131.8987,131.8987,130.9361,131.2936,19866.0
2018-04-17 10:00:00,143.3,143.59,142.9,143.06,7372.0,131.367,131.6328,131.0003,131.1469,7372.0
2018-04-17 10:30:00,143.1,143.99,143.09,143.72,8025.0,131.1836,131.9995,131.1744,131.752,8025.0
2018-04-17 11:00:00,143.77,144.27,143.72,144.27,12287.0,131.7978,132.2562,131.752,132.2562,12287.0
2018-04-17 11:30:00,144.14,144.38,143.78,144.27,8855.0,132.137,132.357,131.807,132.2562,8855.0
2018-04-17 12:00:00,144.24,144.27,144.09,144.14,3565.0,132.2287,132.2562,132.0912,132.137,3565.0
2018-04-17 12:30:00,144.13,144.13,143.66,143.74,4131.0,132.1278,132.1278,131.697,131.7703,4131.0
2018-04-17 13:00:00,143.62,143.84,143.39,143.82,5659.0,131.6603,131.862,131.4495,131.8437,5659.0
2018-04-17 13:30:00,143.79,144.27,143.77,144.27,6650.0,131.8162,132.2562,131.7978,132.2562,6650.0
2018-04-17 14:00:00,144.34,144.39,143.77,143.96,13921.0,132.3204,132.3662,131.7978,131.972,13921.0
2018-04-17 14:30:00,143.88,144.39,143.87,144.39,10369.0,131.8987,132.3662,131.8895,132.3662,10369.0
2018-04-17 15:00:00,144.42,145.22,144.42,145.01,12487.0,132.3937,133.1271,132.3937,132.9346,12487.0
2018-04-17 15:30:00,145.07,145.11,144.51,144.52,30867.0,132.9896,133.0262,132.4762,132.4854,30867.0
2018-04-18 09:30:00,145.41,145.41,144.32,144.58,7191.0,133.3013,133.3013,132.302,132.5404,7191.0
2018-04-18 10:00:00,144.5,144.93,144.27,144.83,4696.0,132.467,132.8612,132.2562,132.7695,4696.0
2018-04-18 10:30:00,144.92,145.11,144.67,144.89,10671.0,132.8521,133.0262,132.6229,132.8246,10671.0
2018-04-18 11:00:00,144.8,144.94,144.61,144.79,16399.0,132.742,132.8704,132.5679,132.7329,16399.0
2018-04-18 11:30:00,144.65,144.8,144.53,144.55,7774.0,132.6045,132.742,132.4945,132.5129,7774.0
2018-04-18 12:00:00,144.72,144.98,144.72,144.98,3965.0,132.6687,132.9071,132.6687,132.9071,3965.0
2018-04-18 12:30:00,144.94,144.95,144.7,144.87,2850.0,132.8704,132.8796,132.6504,132.8062,2850.0
2018-04-18 13:00:00,144.94,145.34,144.94,145.34,2364.0,132.8704,133.2371,132.8704,133.2371,2364.0
2018-04-18 13:30:00,145.2,145.39,145.11,145.13,2973.0,133.1087,133.2829,133.0262,133.0446,2973.0
2018-04-18 14:00:00,145.08,145.59,144.97,145.48,6951.0,132.9987,133.4663,132.8979,133.3654,6951.0
2018-04-18 14:30:00,145.57,145.78,145.4,145.41,6054.0,133.4479,133.6404,133.2921,133.3013,6054.0
2018-04-18 15:00:00,145.32,145.53,145.19,145.35,12330.0,133.2187,133.4113,133.0996,133.2462,12330.0
2018-04-18 15:30:00,145.31,145.66,145.2,145.62,37007.0,133.2096,133.5304,133.1087,133.4938,37007.0
2018-04-19 09:30:00,145.41,146.03,145.23,145.84,7958.0,133.3013,133.8696,133.1362,133.6954,7958.0
2018-04-19 10:00:00,145.68,146.53,145.67,146.39,10676.0,133.5488,134.328,133.5396,134.1996,10676.0
2018-04-19 10:30:00,146.36,146.67,145.84,145.91,8608.0,134.1721,134.4563,133.6954,133.7596,8608.0
2018-04-19 11:00:00,145.8,145.85,145.33,145.74,9300.0,133.6588,133.7046,133.2279,133.6038,9300.0
2018-04-19 11:30:00,145.74,145.94,145.57,145.68,5632.0,133.6038,133.7871,133.4479,133.5488,5632.0
2018-04-19 12:00:00,145.45,145.72,145.27,145.44,7500.0,133.3379,133.5854,133.1729,133.3288,7500.0
2018-04-19 12:30:00,145.57,145.66,145.39,145.47,11292.0,133.4479,133.5304,133.2829,133.3563,11292.0
2018-04-19 13:00:00,145.35,145.66,144.67,144.67,30684.0,133.2462,133.5304,132.6229,132.6229,30684.0
2018-04-19 13:30:00,144.85,144.91,144.38,144.39,12000.0,132.7879,132.8429,132.357,132.3662,12000.0
2018-04-19 14:00:00,144.48,144.75,144.33,144.63,10778.0,132.4487,132.6962,132.3112,132.5862,10778.0
2018-04-19 14:30:00,144.68,145.24,144.67,145.18,8038.0,132.632,133.1454,132.6229,133.0904,8038.0
2018-04-19 15:00:00,145.1,145.14,144.84,144.84,11762.0,133.0171,133.0537,132.7787,132.7787,11762.0
2018-04-19 15:30:00,144.82,145.3,144.7,145.18,48753.0,132.7604,133.2004,132.6504,133.0904,48753.0
2018-04-20 09:30:00,145.7,146.75,145.21,145.46,13867.0,133.5671,134.5297,133.1179,133.3471,13867.0
2018-04-20 10:00:00,145.34,145.34,144.59,145.02,15303.0,133.2371,133.2371,132.5495,132.9437,15303.0
2018-04-20 10:30:00,145.1,145.31,144.03,144.17,13050.0,133.0171,133.2096,132.0362,132.1645,13050.0
2018-04-20 11:00:00,144.04,144.07,143.55,143.75,5534.0,132.0453,132.0728,131.5961,131.7795,5534.0
2018-04-20 11:30:00,143.84,144.62,143.83,144.27,6366.0,131.862,132.577,131.8528,132.2562,6366.0
2018-04-20 12:00:00,144.26,144.43,143.81,144.23,4815.0,132.247,132.4029,131.8345,132.2195,4815.0
2018-04-20 12:30:00,144.26,144.3,143.43,143.82,7183.0,132.247,132.2837,131.4861,131.8437,7183.0
2018-04-20 13:00:00,143.76,144.41,143.67,144.41,6568.0,131.7887,132.3845,131.7061,132.3845,6568.0
2018-04-20 13:30:00,144.6,144.73,144.39,144.54,2729.0,132.5587,132.6779,132.3662,132.5037,2729.0
2018-04-20 14:00:00,144.43,144.57,144.09,144.34,46120.0,132.4029,132.5312,132.0912,132.3204,46120.0
2018-04-20 14:30:00,144.4,144.76,144.25,144.68,8721.0,132.3754,132.7054,132.2378,132.632,8721.0
2018-04-20 15:00:00,144.62,144.65,144.14,144.37,11276.0,132.577,132.6045,132.137,132.3479,11276.0
2018-04-20 15:30:00,144.4,144.83,144.36,144.65,34333.0,132.3754,132.7695,132.3387,132.6045,34333.0
2018-04-23 09:30:00,145.19,146.19,145.19,146.19,8427.0,133.0996,134.0163,133.0996,134.0163,8427.0
2018-04-23 10:00:00,145.91,145.97,145.18,145.36,8091.0,133.7596,133.8146,133.0904,133.2554,8091.0
2018-04-23 10:30:00,144.92,145.21,144.76,144.9,8813.0,132.8521,133.1179,132.7054,132.8337,8813.0
2018-04-23 11:00:00,144.84,145.25,144.66,145.25,9634.0,132.7787,133.1546,132.6137,133.1546,9634.0
2018-04-23 11:30:00,145.32,145.47,145.01,145.06,3507.0,133.2187,133.3563,132.9346,132.9804,3507.0
2018-04-23 12:00:00,145.12,145.12,144.33,144.34,3118.0,133.0354,133.0354,132.3112,132.3204,3118.0
2018-04-23 12:30:00,144.39,144.44,144.15,144.35,2802.0,132.3662,132.412,132.1462,132.3295,2802.0
2018-04-23 13:00:00,144.35,144.36,144.24,144.35,2600.0,132.3295,132.3387,132.2287,132.3295,2600.0
2018-04-23 13:30:00,144.36,144.36,143.97,144.01,6646.0,132.3387,132.3387,131.9812,132.0178,6646.0
2018-04-23 14:00:00,144.0,144.0,143.41,143.41,6675.0,132.0087,132.0087,131.4678,131.4678,6675.0
2018-04-23 14:30:00,143.5,143.5,142.83,142.83,10850.0,131.5503,131.5503,130.9361,130.9361,10850.0
2018-04-23 15:00:00,142.83,143.25,142.76,143.14,12716.0,130.9361,131.3211,130.8719,131.2203,12716.0
2018-04-23 15:30:00,143.14,143.19,142.63,142.69,43628.0,131.2203,131.2661,130.7527,130.8078,43628.0
2018-04-24 09:30:00,143.96,144.42,142.87,143.37,23655.0,131.972,132.3937,130.9728,131.4311,23655.0
2018-04-24 10:00:00,143.42,143.86,142.67,142.68,11687.0,131.477,131.8803,130.7894,130.7986,11687.0
2018-04-24 10:30:00,142.6,142.6,142.13,142.13,6856.0,130.7252,130.7252,130.2944,130.2944,6856.0
2018-04-24 11:00:00,142.09,142.33,141.69,141.91,9202.0,130.2577,130.4777,129.891,130.0927,9202.0
2018-04-24 11:30:00,141.86,141.87,140.11,140.18,11076.0,130.0469,130.056,128.4426,128.5068,11076.0
2018-04-24 12:00:00,140.23,140.31,139.45,139.59,12402.0,128.5526,128.6259,127.8376,127.9659,12402.0
2018-04-24 12:30:00,139.58,139.65,138.68,138.77,11036.0,127.9567,128.0209,127.1317,127.2142,11036.0
2018-04-24 13:00:00,138.84,138.86,138.29,138.38,10418.0,127.2784,127.2967,126.7742,126.8567,10418.0
2018-04-24 13:30:00,138.27,138.27,136.61,136.84,17333.0,126.7558,126.7558,125.2341,125.4449,17333.0
2018-04-24 14:00:00,136.76,137.97,136.45,137.4,41422.0,125.3716,126.4808,125.0874,125.9583,41422.0
2018-04-24 14:30:00,137.42,137.63,137.19,137.63,20874.0,125.9766,126.1691,125.7658,126.1691,20874.0
2018-04-24 15:00:00,137.6,138.49,137.53,138.38,23540.0,126.1416,126.9575,126.0774,126.8567,23540.0
2018-04-24 15:30:00,138.39,138.42,137.61,138.35,66022.0,126.8658,126.8933,126.1508,126.8292,66022.0
2018-04-25 09:30:00,137.87,138.35,136.88,137.25,18098.0,126.3891,126.8292,125.4816,125.8208,18098.0
2018-04-25 10:00:00,137.04,138.22,136.84,138.06,15302.0,125.6282,126.71,125.4449,126.5633,15302.0
2018-04-25 10:30:00,138.03,138.6,138.03,138.2,11076.0,126.5358,127.0583,126.5358,126.6916,11076.0
2018-04-25 11:00:00,138.21,138.89,138.17,138.82,14255.0,126.7008,127.3242,126.6641,127.26,14255.0
2018-04-25 11:30:00,138.76,138.83,138.07,138.24,14643.0,127.205,127.2692,126.5725,126.7283,14643.0
2018-04-25 12:00:00,138.2,138.52,138.06,138.28,8608.0,126.6916,126.985,126.5633,126.765,8608.0
2018-04-25 12:30:00,138.34,138.67,138.34,138.52,10057.0,126.82,127.1225,126.82,126.985,10057.0
2018-04-25 13:00:00,138.58,138.74,138.46,138.63,7891.0,127.04,127.1867,126.93,127.0858,7891.0
2018-04-25 13:30:00,138.55,138.76,138.36,138.45,11877.0,127.0125,127.205,126.8383,126.9208,11877.0
2018-04-25 14:00:00,138.45,138.61,137.81,138.49,16636.0,126.9208,127.0675,126.3341,126.9575,16636.0
2018-04-25 14:30:00,138.5,138.89,138.36,138.64,42761.0,126.9667,127.3242,126.8383,127.095,42761.0
2018-04-25 15:00:00,138.64,138.87,138.39,138.57,23966.0,127.095,127.3059,126.8658,127.0308,23966.0
2018-04-25 15:30:00,138.5,138.66,137.47,137.84,45140.0,126.9667,127.1133,126.0224,126.3616,45140.0
2018-04-26 09:30:00,138.13,138.13,136.38,136.77,45079.0,126.6275,126.6275,125.0232,125.3807,45079.0
2018-04-26 10:00:00,136.9,136.9,135.7,135.95,36116.0,125.4999,125.4999,124.3998,124.629,36116.0
2018-04-26 10:30:00,136.14,136.67,136.05,136.53,16842.0,124.8032,125.2891,124.7207,125.1607,16842.0
2018-04-26 11:00:00,136.51,136.67,135.55,135.75,24592.0,125.1424,125.2891,124.2623,124.4457,24592.0
2018-04-26 11:30:00,135.75,135.75,134.86,135.44,18799.0,124.4457,124.4457,123.6298,124.1615,18799.0
2018-04-26 12:00:00,135.33,136.31,135.33,136.11,8086.0,124.0606,124.959,124.0606,124.7757,8086.0
2018-04-26 12:30:00,136.19,136.7,136.12,136.7,38421.0,124.849,125.3166,124.7849,125.3166,38421.0
2018-04-26 13:00:00,136.74,137.27,136.69,137.11,11595.0,125.3532,125.8391,125.3074,125.6924,11595.0
2018-04-26 13:30:00,137.12,137.61,137.03,137.49,13417.0,125.7016,126.1508,125.6191,126.0408,13417.0
2018-04-26 14:00:00,137.47,137.53,137.22,137.39,10132.0,126.0224,126.0774,125.7933,125.9491,10132.0
2018-04-26 14:30:00,137.43,137.92,137.15,137.68,13913.0,125.9858,126.435,125.7291,126.215,13913.0
2018-04-26 15:00:00,137.72,137.92,137.12,137.12,17291.0,126.2516,126.435,125.7016,125.7016,17291.0
2018-04-26 15:30:00,137.25,137.49,137.02,137.15,56412.0,125.8208,126.0408,125.6099,125.7291,56412.0
2018-04-27 09:30:00,137.25,138.76,136.53,137.16,9982.0,125.8208,127.205,125.1607,125.7383,9982.0
2018-04-27 10:00:00,137.16,137.26,136.08,136.08,13999.0,125.7383,125.8299,124.7482,124.7482,13999.0
2018-04-27 10:30:00,136.04,136.04,135.07,135.45,15038.0,124.7115,124.7115,123.8223,124.1707,15038.0
2018-04-27 11:00:00,135.39,136.14,135.34,135.99,11822.0,124.1156,124.8032,124.0698,124.6657,11822.0
2018-04-27 11:30:00,136.0,136.06,135.25,135.91,9221.0,124.6749,124.7299,123.9873,124.5923,9221.0
2018-04-27 12:00:00,135.81,136.1,135.52,135.99,9788.0,124.5007,124.7665,124.2348,124.6657,9788.0
2018-04-27 12:30:00,135.98,136.25,135.66,136.23,17289.0,124.6565,124.904,124.3632,124.8857,17289.0
2018-04-27 13:00:00,136.18,136.58,136.17,136.34,21118.0,124.8399,125.2066,124.8307,124.9865,21118.0
2018-04-27 13:30:00,136.43,136.71,136.25,136.45,24143.0,125.069,125.3257,124.904,125.0874,24143.0
2018-04-27 14:00:00,136.47,136.69,136.26,136.35,16562.0,125.1057,125.3074,124.9132,124.9957,16562.0
2018-04-27 14:30:00,136.3,136.43,135.92,136.09,17685.0,124.9499,125.069,124.6015,124.7574,17685.0
2018-04-27 15:00:00,136.02,136.6,136.02,136.14,19139.0,124.6932,125.2249,124.6932,124.8032,19139.0
2018-04-27 15:30:00,136.17,136.77,136.13,136.42,57907.0,124.8307,125.3807,124.794,125.0599,57907.0
2018-04-30 09:30:00,135.75,137.99,134.68,135.28,40339.0,124.4457,126.4991,123.4648,124.0148,40339.0
2018-04-30 10:00:00,135.3,135.82,134.68,135.59,16291.0,124.0331,124.5098,123.4648,124.299,16291.0
2018-04-30 10:30:00,135.62,136.76,135.28,136.45,17983.0,124.3265,125.3716,124.0148,125.0874,17983.0
2018-04-30 11:00:00,136.35,137.22,136.24,136.61,20623.0,124.9957,125.7933,124.8949,125.2341,20623.0
2018-04-30 11:30:00,136.61,136.81,135.78,135.78,17338.0,125.2341,125.4174,124.4732,124.4732,17338.0
2018-04-30 12:00:00,135.87,136.38,135.82,136.22,6750.0,124.5557,125.0232,124.5098,124.8765,6750.0
2018-04-30 12:30:00,136.19,136.19,135.39,135.61,14742.0,124.849,124.849,124.1156,124.3173,14742.0
2018-04-30 13:00:00,135.65,135.74,134.8,134.8,7400.0,124.354,124.4365,123.5748,123.5748,7400.0
2018-04-30 13:30:00,134.84,135.1,134.7,134.83,8472.0,123.6114,123.8498,123.4831,123.6023,8472.0
2018-04-30 14:00:00,134.83,134.83,133.83,133.87,14822.0,123.6023,123.6023,122.6856,122.7222,14822.0
2018-04-30 14:30:00,133.91,134.17,133.7,133.7,14573.0,122.7589,122.9972,122.5664,122.5664,14573.0
2018-04-30 15:00:00,133.65,134.07,133.52,134.07,32242.0,122.5205,122.9056,122.4014,122.9056,32242.0
2018-04-30 15:30:00,134.05,135.0,133.58,133.66,103651.0,122.8872,123.7581,122.4564,122.5297,103651.0
2018-05-01 09:30:00,133.66,133.92,132.86,133.87,32149.0,122.5297,122.7681,121.7963,122.7222,32149.0
2018-05-01 10:00:00,133.6,133.6,132.71,133.17,21017.0,122.4747,122.4747,121.6588,122.0805,21017.0
2018-05-01 10:30:00,133.07,133.39,132.92,133.2,7026.0,121.9888,122.2822,121.8513,122.108,7026.0
2018-05-01 11:00:00,133.09,133.29,132.71,132.93,23960.0,122.0072,122.1905,121.6588,121.8605,23960.0
2018-05-01 11:30:00,132.98,133.31,132.85,132.85,20275.0,121.9063,122.2089,121.7872,121.7872,20275.0
2018-05-01 12:00:00,132.86,133.11,132.8,133.0,10872.0,121.7963,122.0255,121.7413,121.9247,10872.0
2018-05-01 12:30:00,133.0,133.06,132.56,132.61,8281.0,121.9247,121.9797,121.5213,121.5671,8281.0
2018-05-01 13:00:00,132.67,132.69,132.23,132.5,18200.0,121.6222,121.6405,121.2188,121.4663,18200.0
2018-05-01 13:30:00,132.57,133.22,132.49,133.09,24653.0,121.5305,122.1264,121.4571,122.0072,24653.0
2018-05-01 14:00:00,133.03,133.59,132.95,133.35,75950.0,121.9522,122.4655,121.8788,122.2455,75950.0
2018-05-01 14:30:00,133.44,133.56,133.27,133.56,47379.0,122.328,122.438,122.1722,122.438,47379.0
2018-05-01 15:00:00,133.55,133.57,133.0,133.16,35043.0,122.4289,122.4472,121.9247,122.0713,35043.0
2018-05-01 15:30:00,133.22,133.57,133.17,133.3,74433.0,122.1264,122.4472,122.0805,122.1997,74433.0
2018-05-02 09:30:00,133.55,134.11,133.07,133.07,19471.0,122.4289,122.9422,121.9888,121.9888,19471.0
2018-05-02 10:00:00,133.01,133.4,132.93,133.13,8215.0,121.9338,122.2914,121.8605,122.0438,8215.0
2018-05-02 10:30:00,133.17,133.56,133.03,133.38,14530.0,122.0805,122.438,121.9522,122.273,14530.0
2018-05-02 11:00:00,133.36,133.44,133.01,133.16,12183.0,122.2547,122.328,121.9338,122.0713,12183.0
2018-05-02 11:30:00,133.12,133.2,132.92,133.19,9450.0,122.0347,122.108,121.8513,122.0988,9450.0
2018-05-02 12:00:00,133.19,133.24,133.0,133.04,15044.0,122.0988,122.1447,121.9247,121.9613,15044.0
2018-05-02 12:30:00,133.02,133.21,132.97,133.06,17655.0,121.943,122.1172,121.8972,121.9797,17655.0
2018-05-02 13:00:00,133.06,133.22,133.0,133.17,27854.0,121.9797,122.1264,121.9247,122.0805,27854.0
2018-05-02 13:30:00,133.12,133.19,132.97,133.01,14600.0,122.0347,122.0988,121.8972,121.9338,14600.0
2018-05-02 14:00:00,133.11,133.36,133.0,133.15,49783.0,122.0255,122.2547,121.9247,122.0622,49783.0
2018-05-02 14:30:00,133.06,133.3,132.95,133.12,22505.0,121.9797,122.1997,121.8788,122.0347,22505.0
2018-05-02 15:00:00,133.17,133.25,132.75,132.97,31768.0,122.0805,122.1539,121.6955,121.8972,31768.0
2018-05-02 15:30:00,132.92,133.02,132.64,132.86,83585.0,121.8513,121.943,121.5946,121.7963,83585.0
2018-05-03 09:30:00,132.81,133.79,132.26,133.79,45206.0,121.7505,122.6489,121.2463,122.6489,45206.0
2018-05-03 10:00:00,133.42,133.42,131.42,131.48,17197.0,122.3097,122.3097,120.4762,120.5312,17197.0
2018-05-03 10:30:00,131.43,131.43,130.37,130.71,14707.0,120.4854,120.4854,119.5137,119.8254,14707.0
2018-05-03 11:00:00,130.8,131.58,130.49,131.24,23719.0,119.9079,120.6229,119.6237,120.3112,23719.0
2018-05-03 11:30:00,131.27,132.1,130.97,131.99,25172.0,120.3387,121.0996,120.0637,120.9988,25172.0
2018-05-03 12:00:00,132.18,132.61,131.95,131.95,9021.0,121.173,121.5671,120.9621,120.9621,9021.0
2018-05-03 12:30:00,132.07,133.2,132.04,133.0,14578.0,121.0721,122.108,121.0446,121.9247,14578.0
2018-05-03 13:00:00,133.01,133.11,132.64,132.64,12920.0,121.9338,122.0255,121.5946,121.5946,12920.0
2018-05-03 13:30:00,132.77,133.16,132.76,132.76,19264.0,121.7138,122.0713,121.7047,121.7047,19264.0
2018-05-03 14:00:00,132.62,132.66,132.29,132.44,9350.0,121.5763,121.613,121.2738,121.4113,9350.0
2018-05-03 14:30:00,132.64,133.15,132.64,132.65,9076.0,121.5946,122.0622,121.5946,121.6038,9076.0
2018-05-03 15:00:00,132.7,133.01,132.6,132.88,13652.0,121.6497,121.9338,121.558,121.8147,13652.0
2018-05-03 15:30:00,132.95,132.99,132.21,132.55,36507.0,121.8788,121.9155,121.2005,121.5121,36507.0
2018-05-04 09:30:00,131.89,132.8,131.48,132.8,18415.0,120.9071,121.7413,120.5312,121.7413,18415.0
2018-05-04 10:00:00,132.71,133.56,132.48,133.49,16266.0,121.6588,122.438,121.448,122.3739,16266.0
2018-05-04 10:30:00,133.53,134.19,133.39,134.12,8632.0,122.4105,123.0156,122.2822,122.9514,8632.0
2018-05-04 11:00:00,134.12,134.82,134.08,134.72,13389.0,122.9514,123.5931,122.9147,123.5014,13389.0
2018-05-04 11:30:00,134.72,135.03,134.64,135.0,16396.0,123.5014,123.7856,123.4281,123.7581,16396.0
2018-05-04 12:00:00,135.03,135.51,134.91,135.41,12842.0,123.7856,124.2257,123.6756,124.134,12842.0
2018-05-04 12:30:00,135.38,135.65,135.24,135.61,13967.0,124.1065,124.354,123.9781,124.3173,13967.0
2018-05-04 13:00:00,135.63,136.24,135.62,136.05,12598.0,124.3357,124.8949,124.3265,124.7207,12598.0
2018-05-04 13:30:00,135.95,136.73,135.92,136.73,43979.0,124.629,125.3441,124.6015,125.3441,43979.0
2018-05-04 14:00:00,136.68,137.53,136.55,137.11,63914.0,125.2982,126.0774,125.1791,125.6924,63914.0
2018-05-04 14:30:00,136.97,136.97,136.36,136.46,21176.0,125.5641,125.5641,125.0049,125.0965,21176.0
2018-05-04 15:00:00,136.44,136.88,136.4,136.88,24247.0,125.0782,125.4816,125.0415,125.4816,24247.0
2018-05-04 15:30:00,136.95,137.07,136.32,136.46,106338.0,125.5457,125.6557,124.9682,125.0965,106338.0
2018-05-07 09:30:00,136.73,136.92,136.0,136.53,11277.0,125.3441,125.5182,124.6749,125.1607,11277.0
2018-05-07 10:00:00,136.55,136.7,136.28,136.44,11115.0,125.1791,125.3166,124.9315,125.0782,11115.0
2018-05-07 10:30:00,136.48,136.55,136.02,136.37,11863.0,125.1149,125.1791,124.6932,125.014,11863.0
2018-05-07 11:00:00,136.61,136.69,136.13,136.62,97171.0,125.2341,125.3074,124.794,125.2432,97171.0
2018-05-07 11:30:00,136.58,136.61,136.06,136.55,22948.0,125.2066,125.2341,124.7299,125.1791,22948.0
2018-05-07 12:00:00,136.59,136.67,136.19,136.29,30034.0,125.2157,125.2891,124.849,124.9407,30034.0
2018-05-07 12:30:00,136.26,136.36,135.98,136.07,30596.0,124.9132,125.0049,124.6565,124.739,30596.0
2018-05-07 13:00:00,136.07,136.32,135.99,136.2,49636.0,124.739,124.9682,124.6657,124.8582,49636.0
2018-05-07 13:30:00,136.26,136.72,136.22,136.52,25289.0,124.9132,125.3349,124.8765,125.1515,25289.0
2018-05-07 14:00:00,136.5,136.91,136.5,136.65,7365.0,125.1332,125.5091,125.1332,125.2707,7365.0
2018-05-07 14:30:00,136.57,136.67,136.14,136.31,6743.0,125.1974,125.2891,124.8032,124.959,6743.0
2018-05-07 15:00:00,136.34,136.52,135.92,136.12,15298.0,124.9865,125.1515,124.6015,124.7849,15298.0
2018-05-07 15:30:00,136.17,136.62,135.99,136.27,49978.0,124.8307,125.2432,124.6657,124.9224,49978.0
2018-05-08 09:30:00,135.16,136.93,135.16,136.68,19134.0,123.9048,125.5274,123.9048,125.2982,19134.0
2018-05-08 10:00:00,136.69,137.12,136.47,136.71,24125.0,125.3074,125.7016,125.1057,125.3257,24125.0
2018-05-08 10:30:00,136.68,136.73,136.31,136.31,30368.0,125.2982,125.3441,124.959,124.959,30368.0
2018-05-08 11:00:00,136.25,136.69,136.23,136.45,8722.0,124.904,125.3074,124.8857,125.0874,8722.0
2018-05-08 11:30:00,136.44,136.58,136.15,136.41,9692.0,125.0782,125.2066,124.8124,125.0507,9692.0
2018-05-08 12:00:00,136.52,136.52,136.12,136.31,12950.0,125.1515,125.1515,124.7849,124.959,12950.0
2018-05-08 12:30:00,136.35,136.45,136.12,136.31,4007.0,124.9957,125.0874,124.7849,124.959,4007.0
2018-05-08 13:00:00,136.51,136.68,136.31,136.46,10831.0,125.1424,125.2982,124.959,125.0965,10831.0
2018-05-08 13:30:00,136.41,136.58,136.18,136.19,6442.0,125.0507,125.2066,124.8399,124.849,6442.0
2018-05-08 14:00:00,136.24,136.57,136.2,136.34,13037.0,124.8949,125.1974,124.8582,124.9865,13037.0
2018-05-08 14:30:00,136.38,136.53,136.0,136.15,8141.0,125.0232,125.1607,124.6749,124.8124,8141.0
2018-05-08 15:00:00,136.16,136.4,136.05,136.13,29436.0,124.8215,125.0415,124.7207,124.794,29436.0
2018-05-08 15:30:00,136.13,136.38,136.01,136.37,53073.0,124.794,125.0232,124.684,125.014,53073.0
2018-05-09 09:30:00,137.02,137.21,135.93,136.27,6194.0,125.6099,125.7841,124.6107,124.9224,6194.0
2018-05-09 10:00:00,136.18,137.17,136.05,136.8,5900.0,124.8399,125.7474,124.7207,125.4082,5900.0
2018-05-09 10:30:00,136.69,136.87,136.46,136.5,32199.0,125.3074,125.4724,125.0965,125.1332,32199.0
2018-05-09 11:00:00,136.51,136.56,136.34,136.56,3726.0,125.1424,125.1882,124.9865,125.1882,3726.0
2018-05-09 11:30:00,136.6,136.6,136.25,136.31,2628.0,125.2249,125.2249,124.904,124.959,2628.0
2018-05-09 12:00:00,136.31,136.47,136.03,136.3,5317.0,124.959,125.1057,124.7024,124.9499,5317.0
2018-05-09 12:30:00,136.39,136.66,136.19,136.53,4400.0,125.0324,125.2799,124.849,125.1607,4400.0
2018-05-09 13:00:00,136.61,136.88,136.54,136.88,6700.0,125.2341,125.4816,125.1699,125.4816,6700.0
2018-05-09 13:30:00,136.89,136.94,136.71,136.84,6264.0,125.4907,125.5366,125.3257,125.4449,6264.0
2018-05-09 14:00:00,136.86,137.03,136.62,136.72,12904.0,125.4632,125.6191,125.2432,125.3349,12904.0
2018-05-09 14:30:00,136.79,136.87,136.69,136.75,10080.0,125.3991,125.4724,125.3074,125.3624,10080.0
2018-05-09 15:00:00,136.76,136.86,136.59,136.68,16688.0,125.3716,125.4632,125.2157,125.2982,16688.0
2018-05-09 15:30:00,136.73,136.79,136.36,136.6,74286.0,125.3441,125.3991,125.0049,125.2249,74286.0
2018-05-10 09:30:00,137.32,137.68,136.99,137.59,7073.0,125.8849,126.215,125.5824,126.1324,7073.0
2018-05-10 10:00:00,137.54,138.0,137.3,137.62,14558.0,126.0866,126.5083,125.8666,126.1599,14558.0
2018-05-10 10:30:00,137.68,137.8,137.43,137.51,21464.0,126.215,126.325,125.9858,126.0591,21464.0
2018-05-10 11:00:00,137.57,137.57,137.17,137.19,14086.0,126.1141,126.1141,125.7474,125.7658,14086.0
2018-05-10 11:30:00,137.15,137.47,137.01,137.42,57031.0,125.7291,126.0224,125.6007,125.9766,57031.0
2018-05-10 12:00:00,137.47,138.33,137.47,138.31,5500.0,126.0224,126.8108,126.0224,126.7925,5500.0
2018-05-10 12:30:00,138.32,138.49,138.18,138.29,4584.0,126.8017,126.9575,126.6733,126.7742,4584.0
2018-05-10 13:00:00,138.33,138.45,138.13,138.14,4735.0,126.8108,126.9208,126.6275,126.6366,4735.0
2018-05-10 13:30:00,138.14,138.21,137.73,138.12,6609.0,126.6366,126.7008,126.2608,126.6183,6609.0
2018-05-10 14:00:00,138.02,138.45,137.9,138.21,5861.0,126.5266,126.9208,126.4166,126.7008,5861.0
2018-05-10 14:30:00,138.17,138.37,137.84,138.09,6212.0,126.6641,126.8475,126.3616,126.5908,6212.0
2018-05-10 15:00:00,138.06,138.19,137.77,137.85,8527.0,126.5633,126.6825,126.2975,126.3708,8527.0
2018-05-10 15:30:00,137.89,138.03,137.77,137.85,22826.0,126.4075,126.5358,126.2975,126.3708,22826.0
2018-05-11 09:30:00,138.34,138.79,137.66,138.69,19191.0,126.82,127.2325,126.1966,127.1408,19191.0
2018-05-11 10:00:00,138.89,139.0,138.53,138.72,9245.0,127.3242,127.425,126.9942,127.1683,9245.0
2018-05-11 10:30:00,138.79,138.79,138.45,138.6,7117.0,127.2325,127.2325,126.9208,127.0583,7117.0
2018-05-11 11:00:00,138.69,138.7,138.24,138.28,3289.0,127.1408,127.15,126.7283,126.765,3289.0
2018-05-11 11:30:00,138.14,138.44,138.05,138.44,7632.0,126.6366,126.9117,126.5541,126.9117,7632.0
2018-05-11 12:00:00,138.46,138.52,138.05,138.05,7275.0,126.93,126.985,126.5541,126.5541,7275.0
2018-05-11 12:30:00,138.09,138.32,138.09,138.15,5969.0,126.5908,126.8017,126.5908,126.6458,5969.0
2018-05-11 13:00:00,138.16,138.29,138.08,138.15,3701.0,126.655,126.7742,126.5816,126.6458,3701.0
2018-05-11 13:30:00,138.16,138.35,137.98,138.28,5000.0,126.655,126.8292,126.49,126.765,5000.0
2018-05-11 14:00:00,138.13,138.41,138.08,138.28,3966.0,126.6275,126.8842,126.5816,126.765,3966.0
2018-05-11 14:30:00,138.24,138.42,138.09,138.22,15762.0,126.7283,126.8933,126.5908,126.71,15762.0
2018-05-11 15:00:00,138.23,138.46,138.08,138.4,19633.0,126.7192,126.93,126.5816,126.875,19633.0
2018-05-11 15:30:00,138.4,138.95,138.4,138.79,44623.0,126.875,127.3792,126.875,127.2325,44623.0
2018-05-14 09:30:00,138.81,139.41,138.81,139.18,4417.0,127.6482,128.1999,127.6482,127.9884,4417.0
2018-05-14 10:00:00,138.94,139.03,138.64,138.66,3117.0,127.7677,127.8505,127.4918,127.5102,3117.0
2018-05-14 10:30:00,138.75,139.06,138.5,138.68,16143.0,127.593,127.8781,127.3631,127.5286,16143.0
2018-05-14 11:00:00,138.6,139.05,138.54,138.75,6785.0,127.4551,127.8689,127.3999,127.593,6785.0
2018-05-14 11:30:00,138.74,138.88,138.59,138.64,3200.0,127.5838,127.7125,127.4459,127.4918,3200.0
2018-05-14 12:00:00,138.59,138.83,138.52,138.56,4094.0,127.4459,127.6666,127.3815,127.4183,4094.0
2018-05-14 12:30:00,138.43,138.43,138.04,138.04,2330.0,127.2987,127.2987,126.9401,126.9401,2330.0
2018-05-14 13:00:00,137.95,137.98,137.67,137.8,3887.0,126.8573,126.8849,126.5998,126.7194,3887.0
2018-05-14 13:30:00,137.73,138.08,137.73,137.92,10753.0,126.655,126.9769,126.655,126.8297,10753.0
2018-05-14 14:00:00,137.94,137.94,137.46,137.51,4115.0,126.8481,126.8481,126.4067,126.4527,4115.0
2018-05-14 14:30:00,137.53,137.83,137.5,137.77,12958.0,126.4711,126.747,126.4435,126.6918,12958.0
2018-05-14 15:00:00,137.72,138.07,137.61,137.88,19303.0,126.6458,126.9677,126.5447,126.7929,19303.0
2018-05-14 15:30:00,137.94,137.94,137.53,137.73,45034.0,126.8481,126.8481,126.4711,126.655,45034.0
2018-05-15 09:30:00,137.03,137.32,136.52,136.79,7373.0,126.0113,126.278,125.5423,125.7906,7373.0
2018-05-15 10:00:00,136.56,136.96,136.56,136.79,2998.0,125.5791,125.9469,125.5791,125.7906,2998.0
2018-05-15 10:30:00,136.75,137.0,136.69,136.86,3848.0,125.7538,125.9837,125.6986,125.855,3848.0
2018-05-15 11:00:00,136.88,137.0,136.64,136.69,3500.0,125.8734,125.9837,125.6527,125.6986,3500.0
2018-05-15 11:30:00,136.71,137.3,136.71,137.08,5800.0,125.717,126.2596,125.717,126.0573,5800.0
2018-05-15 12:00:00,136.98,137.05,136.48,136.53,3235.0,125.9653,126.0297,125.5055,125.5515,3235.0
2018-05-15 12:30:00,136.61,136.97,136.61,136.91,3212.0,125.6251,125.9561,125.6251,125.9009,3212.0
2018-05-15 13:00:00,136.77,136.82,136.54,136.59,3108.0,125.7722,125.8182,125.5607,125.6067,3108.0
2018-05-15 13:30:00,136.56,136.81,136.51,136.58,4294.0,125.5791,125.809,125.5331,125.5975,4294.0
2018-05-15 14:00:00,136.61,137.0,136.61,136.89,6297.0,125.6251,125.9837,125.6251,125.8826,6297.0
2018-05-15 14:30:00,137.09,137.22,136.7,136.75,9396.0,126.0665,126.186,125.7078,125.7538,9396.0
2018-05-15 15:00:00,136.79,136.85,136.58,136.72,8712.0,125.7906,125.8458,125.5975,125.7262,8712.0
2018-05-15 15:30:00,136.68,137.14,136.65,137.11,21244.0,125.6894,126.1125,125.6619,126.0849,21244.0
2018-05-16 09:30:00,137.25,138.22,137.25,138.11,9388.0,126.2136,127.1056,126.2136,127.0045,9388.0
2018-05-16 10:00:00,138.15,138.15,137.27,137.28,6452.0,127.0412,127.0412,126.232,126.2412,6452.0
2018-05-16 10:30:00,137.33,137.45,137.01,137.18,21537.0,126.2872,126.3975,125.9929,126.1492,21537.0
2018-05-16 11:00:00,137.19,137.42,137.13,137.22,6388.0,126.1584,126.3699,126.1033,126.186,6388.0
2018-05-16 11:30:00,137.29,137.55,137.29,137.51,5715.0,126.2504,126.4895,126.2504,126.4527,5715.0
2018-05-16 12:00:00,137.5,137.86,137.44,137.82,6452.0,126.4435,126.7746,126.3883,126.7378,6452.0
2018-05-16 12:30:00,137.91,138.11,137.86,137.94,3736.0,126.8205,127.0045,126.7746,126.8481,3736.0
2018-05-16 13:00:00,138.04,138.18,137.71,137.73,4430.0,126.9401,127.0688,126.6366,126.655,4430.0
2018-05-16 13:30:00,137.82,137.91,137.62,137.75,6848.0,126.7378,126.8205,126.5539,126.6734,6848.0
2018-05-16 14:00:00,137.77,137.84,137.68,137.84,7225.0,126.6918,126.7562,126.609,126.7562,7225.0
2018-05-16 14:30:00,137.79,137.9,137.64,137.9,8905.0,126.7102,126.8113,126.5722,126.8113,8905.0
2018-05-16 15:00:00,137.79,137.79,137.49,137.5,12233.0,126.7102,126.7102,126.4343,126.4435,12233.0
2018-05-16 15:30:00,137.44,137.54,137.18,137.42,36239.0,126.3883,126.4803,126.1492,126.3699,36239.0
2018-05-17 09:30:00,137.35,137.81,137.27,137.61,5575.0,126.3056,126.7286,126.232,126.5447,5575.0
2018-05-17 10:00:00,137.77,137.92,137.58,137.66,9635.0,126.6918,126.8297,126.5171,126.5906,9635.0
2018-05-17 10:30:00,137.67,137.99,137.67,137.91,10435.0,126.5998,126.8941,126.5998,126.8205,10435.0
2018-05-17 11:00:00,137.98,138.03,137.75,138.02,6535.0,126.8849,126.9309,126.6734,126.9217,6535.0
2018-05-17 11:30:00,138.03,138.34,137.87,138.3,8734.0,126.9309,127.216,126.7838,127.1792,8734.0
2018-05-17 12:00:00,138.35,138.42,138.29,138.35,8407.0,127.2252,127.2895,127.17,127.2252,8407.0
2018-05-17 12:30:00,138.41,138.5,138.14,138.32,6596.0,127.2803,127.3631,127.032,127.1976,6596.0
2018-05-17 13:00:00,138.27,138.36,138.14,138.36,5000.0,127.1516,127.2344,127.032,127.2344,5000.0
2018-05-17 13:30:00,138.31,138.31,137.91,137.96,4721.0,127.1884,127.1884,126.8205,126.8665,4721.0
2018-05-17 14:00:00,137.94,138.27,137.73,138.27,13572.0,126.8481,127.1516,126.655,127.1516,13572.0
2018-05-17 14:30:00,138.3,138.38,138.17,138.2,11034.0,127.1792,127.2527,127.0596,127.0872,11034.0
2018-05-17 15:00:00,138.2,138.34,138.04,138.16,18708.0,127.0872,127.216,126.9401,127.0504,18708.0
2018-05-17 15:30:00,138.12,138.22,137.9,138.02,39806.0,127.0136,127.1056,126.8113,126.9217,39806.0
2018-05-18 09:30:00,137.61,138.3,137.61,137.95,12492.0,126.5447,127.1792,126.5447,126.8573,12492.0
2018-05-18 10:00:00,138.05,138.73,137.99,138.56,4918.0,126.9493,127.5746,126.8941,127.4183,4918.0
2018-05-18 10:30:00,138.54,138.59,138.2,138.4,5289.0,127.3999,127.4459,127.0872,127.2711,5289.0
2018-05-18 11:00:00,138.49,138.99,138.48,138.55,7429.0,127.3539,127.8137,127.3447,127.4091,7429.0
2018-05-18 11:30:00,138.62,139.09,138.62,138.89,8205.0,127.4734,127.9057,127.4734,127.7217,8205.0
2018-05-18 12:00:00,138.93,139.04,138.82,138.83,4402.0,127.7585,127.8597,127.6574,127.6666,4402.0
2018-05-18 12:30:00,138.8,139.09,138.76,139.03,9870.0,127.639,127.9057,127.6022,127.8505,9870.0
2018-05-18 13:00:00,139.01,139.48,138.94,139.39,7938.0,127.8321,128.2643,127.7677,128.1815,7938.0
2018-05-18 13:30:00,139.31,139.53,139.3,139.49,19489.0,128.108,128.3103,128.0988,128.2735,19489.0
2018-05-18 14:00:00,139.43,139.68,139.28,139.65,17867.0,128.2183,128.4482,128.0804,128.4206,17867.0
2018-05-18 14:30:00,139.67,139.8,139.61,139.69,12502.0,128.439,128.5586,128.3838,128.4574,12502.0
2018-05-18 15:00:00,139.67,139.67,139.22,139.28,8261.0,128.439,128.439,128.0252,128.0804,8261.0
2018-05-18 15:30:00,139.28,139.64,139.24,139.55,45975.0,128.0804,128.4114,128.0436,128.3287,45975.0
2018-05-21 09:30:00,140.55,141.28,140.23,140.59,5698.0,129.2483,129.9196,128.954,129.285,5698.0
2018-05-21 10:00:00,140.55,141.5,140.55,141.5,3933.0,129.2483,130.1219,129.2483,130.1219,3933.0
2018-05-21 10:30:00,141.54,141.9,141.54,141.69,4956.0,130.1586,130.4897,130.1586,130.2966,4956.0
2018-05-21 11:00:00,141.8,141.83,141.14,141.19,6196.0,130.3977,130.4253,129.7908,129.8368,6196.0
2018-05-21 11:30:00,141.19,141.55,140.99,141.55,3263.0,129.8368,130.1678,129.6529,130.1678,3263.0
2018-05-21 12:00:00,141.55,141.84,141.43,141.65,5816.0,130.1678,130.4345,130.0575,130.2598,5816.0
2018-05-21 12:30:00,141.59,141.69,141.38,141.39,5155.0,130.2046,130.2966,130.0115,130.0207,5155.0
2018-05-21 13:00:00,141.44,141.67,141.26,141.29,7297.0,130.0667,130.2782,129.9012,129.9287,7297.0
2018-05-21 13:30:00,141.39,141.76,141.39,141.76,3835.0,130.0207,130.361,130.0207,130.361,3835.0
2018-05-21 14:00:00,141.9,141.91,141.68,141.72,12193.0,130.4897,130.4989,130.2874,130.3242,12193.0
2018-05-21 14:30:00,141.78,142.1,141.59,142.05,4126.0,130.3793,130.6736,130.2046,130.6276,4126.0
2018-05-21 15:00:00,141.98,142.09,141.82,141.9,10532.0,130.5633,130.6644,130.4161,130.4897,10532.0
2018-05-21 15:30:00,141.83,142.15,141.61,142.08,30830.0,130.4253,130.7196,130.223,130.6552,30830.0
2018-05-22 09:30:00,142.0,142.5,142.0,142.19,9443.0,130.5817,131.0414,130.5817,130.7564,9443.0
2018-05-22 10:00:00,142.29,142.47,142.09,142.22,5700.0,130.8483,131.0139,130.6644,130.784,5700.0
2018-05-22 10:30:00,142.22,142.54,142.04,142.21,15715.0,130.784,131.0782,130.6184,130.7748,15715.0
2018-05-22 11:00:00,142.18,142.62,142.13,142.53,4800.0,130.7472,131.1518,130.7012,131.069,4800.0
2018-05-22 11:30:00,142.48,142.48,141.71,141.86,4899.0,131.0231,131.0231,130.315,130.4529,4899.0
2018-05-22 12:00:00,141.94,142.15,141.94,141.97,12655.0,130.5265,130.7196,130.5265,130.5541,12655.0
2018-05-22 12:30:00,141.99,142.04,141.83,141.91,6149.0,130.5725,130.6184,130.4253,130.4989,6149.0
2018-05-22 13:00:00,141.83,141.92,141.43,141.48,8170.0,130.4253,130.5081,130.0575,130.1035,8170.0
2018-05-22 13:30:00,141.52,141.52,141.07,141.14,9799.0,130.1403,130.1403,129.7264,129.7908,9799.0
2018-05-22 14:00:00,141.14,141.42,141.13,141.35,12028.0,129.7908,130.0483,129.7816,129.9839,12028.0
2018-05-22 14:30:00,141.38,141.39,140.95,140.95,7263.0,130.0115,130.0207,129.6161,129.6161,7263.0
2018-05-22 15:00:00,140.95,140.98,140.54,140.61,14509.0,129.6161,129.6437,129.2391,129.3034,14509.0
2018-05-22 15:30:00,140.55,140.63,140.25,140.36,22891.0,129.2483,129.3218,128.9724,129.0735,22891.0
2018-05-23 09:30:00,139.81,139.95,139.34,139.55,5345.0,128.5678,128.6965,128.1355,128.3287,5345.0
2018-05-23 10:00:00,139.89,140.54,139.84,140.47,4821.0,128.6413,129.2391,128.5953,129.1747,4821.0
2018-05-23 10:30:00,140.32,140.37,139.86,139.9,3700.0,129.0367,129.0827,128.6137,128.6505,3700.0
2018-05-23 11:00:00,139.93,140.29,139.86,140.22,3406.0,128.6781,129.0092,128.6137,128.9448,3406.0
2018-05-23 11:30:00,140.21,140.45,140.04,140.04,3609.0,128.9356,129.1563,128.7793,128.7793,3609.0
2018-05-23 12:00:00,139.89,140.08,139.47,139.47,4600.0,128.6413,128.816,128.2551,128.2551,4600.0
2018-05-23 12:30:00,139.49,139.63,139.25,139.61,7372.0,128.2735,128.4022,128.0528,128.3838,7372.0
2018-05-23 13:00:00,139.55,139.55,139.17,139.4,13375.0,128.3287,128.3287,127.9792,128.1907,13375.0
2018-05-23 13:30:00,139.47,139.53,139.29,139.29,4400.0,128.2551,128.3103,128.0896,128.0896,4400.0
2018-05-23 14:00:00,139.43,139.68,139.37,139.42,13039.0,128.2183,128.4482,128.1631,128.2091,13039.0
2018-05-23 14:30:00,139.32,139.67,139.23,139.67,8539.0,128.1172,128.439,128.0344,128.439,8539.0
2018-05-23 15:00:00,139.67,139.83,139.58,139.75,8877.0,128.439,128.5861,128.3562,128.5126,8877.0
2018-05-23 15:30:00,139.72,139.73,139.48,139.73,33814.0,128.485,128.4942,128.2643,128.4942,33814.0
2018-05-24 09:30:00,139.7,140.69,139.7,140.31,13632.0,128.4666,129.377,128.4666,129.0275,13632.0
2018-05-24 10:00:00,140.27,140.45,139.68,139.68,5493.0,128.9908,129.1563,128.4482,128.4482,5493.0
2018-05-24 10:30:00,139.46,139.9,139.42,139.64,6992.0,128.2459,128.6505,128.2091,128.4114,6992.0
2018-05-24 11:00:00,139.65,140.11,139.64,139.94,10111.0,128.4206,128.8436,128.4114,128.6873,10111.0
2018-05-24 11:30:00,140.05,140.5,140.05,140.46,5774.0,128.7885,129.2023,128.7885,129.1655,5774.0
2018-05-24 12:00:00,140.58,140.65,140.38,140.63,5035.0,129.2758,129.3402,129.0919,129.3218,5035.0
2018-05-24 12:30:00,140.62,140.63,140.07,140.17,7997.0,129.3126,129.3218,128.8068,128.8988,7997.0
2018-05-24 13:00:00,140.17,140.51,140.14,140.25,10978.0,128.8988,129.2115,128.8712,128.9724,10978.0
2018-05-24 13:30:00,140.15,140.36,140.08,140.26,9402.0,128.8804,129.0735,128.816,128.9816,9402.0
2018-05-24 14:00:00,140.26,140.32,140.05,140.16,10556.0,128.9816,129.0367,128.7885,128.8896,10556.0
2018-05-24 14:30:00,140.19,140.65,140.13,140.65,12597.0,128.9172,129.3402,128.862,129.3402,12597.0
2018-05-24 15:00:00,140.66,140.93,140.52,140.9,14438.0,129.3494,129.5977,129.2207,129.5701,14438.0
2018-05-24 15:30:00,140.9,141.04,140.6,140.91,60743.0,129.5701,129.6988,129.2942,129.5793,60743.0
2018-05-25 09:30:00,140.24,140.45,139.86,140.08,4173.0,128.9632,129.1563,128.6137,128.816,4173.0
2018-05-25 10:00:00,140.21,140.61,140.16,140.38,5700.0,128.9356,129.3034,128.8896,129.0919,5700.0
2018-05-25 10:30:00,140.33,140.48,139.89,140.06,3226.0,129.0459,129.1839,128.6413,128.7977,3226.0
2018-05-25 11:00:00,140.11,140.18,139.91,139.96,2034.0,128.8436,128.908,128.6597,128.7057,2034.0
2018-05-25 11:30:00,140.07,140.21,139.89,139.95,2675.0,128.8068,128.9356,128.6413,128.6965,2675.0
2018-05-25 12:00:00,139.88,140.14,139.68,139.68,3108.0,128.6321,128.8712,128.4482,128.4482,3108.0
2018-05-25 12:30:00,139.76,139.83,139.62,139.62,3649.0,128.5218,128.5861,128.393,128.393,3649.0
2018-05-25 13:00:00,139.62,139.74,139.46,139.46,1501.0,128.393,128.5034,128.2459,128.2459,1501.0
2018-05-25 13:30:00,139.51,139.51,139.23,139.3,2605.0,128.2919,128.2919,128.0344,128.0988,2605.0
2018-05-25 14:00:00,139.27,139.41,139.22,139.35,2400.0,128.0712,128.1999,128.0252,128.1447,2400.0
2018-05-25 14:30:00,139.26,139.27,138.95,139.08,2810.0,128.062,128.0712,127.7769,127.8965,2810.0
2018-05-25 15:00:00,139.08,139.37,139.08,139.34,6248.0,127.8965,128.1631,127.8965,128.1355,6248.0
2018-05-25 15:30:00,139.34,139.46,139.02,139.31,25059.0,128.1355,128.2459,127.8413,128.108,25059.0
2018-05-29 09:30:00,138.24,139.73,137.45,139.73,8264.0,127.124,128.4942,126.3975,128.4942,8264.0
2018-05-29 10:00:00,139.62,139.68,138.66,139.3,10098.0,128.393,128.4482,127.5102,128.0988,10098.0
2018-05-29 10:30:00,139.18,139.23,138.39,138.45,7331.0,127.9884,128.0344,127.2619,127.3171,7331.0
2018-05-29 11:00:00,138.45,138.6,138.12,138.5,36205.0,127.3171,127.4551,127.0136,127.3631,36205.0
2018-05-29 11:30:00,138.44,138.45,137.47,137.7,9670.0,127.3079,127.3171,126.4159,126.6274,9670.0
2018-05-29 12:00:00,137.6,137.6,136.82,137.12,4786.0,126.5355,126.5355,125.8182,126.0941,4786.0
2018-05-29 12:30:00,137.12,137.84,137.12,137.84,2907.0,126.0941,126.7562,126.0941,126.7562,2907.0
2018-05-29 13:00:00,137.71,137.74,137.43,137.47,4998.0,126.6366,126.6642,126.3791,126.4159,4998.0
2018-05-29 13:30:00,137.41,137.47,137.29,137.39,1400.0,126.3607,126.4159,126.2504,126.3423,1400.0
2018-05-29 14:00:00,137.28,137.57,137.23,137.57,6648.0,126.2412,126.5079,126.1952,126.5079,6648.0
2018-05-29 14:30:00,137.6,137.76,137.23,137.38,15331.0,126.5355,126.6826,126.1952,126.3332,15331.0
2018-05-29 15:00:00,137.41,137.74,137.41,137.62,11966.0,126.3607,126.6642,126.3607,126.5539,11966.0
2018-05-29 15:30:00,137.64,138.25,137.64,137.9,25237.0,126.5722,127.1332,126.5722,126.8113,25237.0
2018-05-30 09:30:00,138.9,139.73,138.9,139.37,7715.0,127.7309,128.4942,127.7309,128.1631,7715.0
2018-05-30 10:00:00,139.57,139.7,139.38,139.7,4533.0,128.3471,128.4666,128.1723,128.4666,4533.0
2018-05-30 10:30:00,139.77,140.08,139.59,139.95,7800.0,128.531,128.816,128.3654,128.6965,7800.0
2018-05-30 11:00:00,140.1,140.45,140.01,140.42,7542.0,128.8344,129.1563,128.7517,129.1287,7542.0
2018-05-30 11:30:00,140.31,140.98,140.29,140.98,7873.0,129.0275,129.6437,129.0092,129.6437,7873.0
2018-05-30 12:00:00,140.9,140.96,140.67,140.69,8201.0,129.5701,129.6253,129.3586,129.377,8201.0
2018-05-30 12:30:00,140.7,140.99,140.56,140.99,9972.0,129.3862,129.6529,129.2574,129.6529,9972.0
2018-05-30 13:00:00,140.93,141.32,140.79,141.17,6390.0,129.5977,129.9563,129.469,129.8184,6390.0
2018-05-30 13:30:00,141.16,141.4,140.97,141.0,7729.0,129.8092,130.0299,129.6345,129.6621,7729.0
2018-05-30 14:00:00,141.08,141.29,141.0,141.05,8591.0,129.7356,129.9287,129.6621,129.708,8591.0
2018-05-30 14:30:00,141.14,141.61,141.08,141.55,14112.0,129.7908,130.223,129.7356,130.1678,14112.0
2018-05-30 15:00:00,141.56,141.75,141.27,141.29,23124.0,130.177,130.3518,129.9104,129.9287,23124.0
2018-05-30 15:30:00,141.24,141.24,140.59,140.6,69225.0,129.8828,129.8828,129.285,129.2942,69225.0
2018-05-31 09:30:00,139.58,140.38,139.08,139.34,41915.0,128.3562,129.0919,127.8965,128.1355,41915.0
2018-05-31 10:00:00,139.58,140.21,139.23,139.76,22395.0,128.3562,128.9356,128.0344,128.5218,22395.0
2018-05-31 10:30:00,139.73,139.8,139.19,139.19,29339.0,128.4942,128.5586,127.9976,127.9976,29339.0
2018-05-31 11:00:00,139.31,139.49,139.14,139.48,12995.0,128.108,128.2735,127.9516,128.2643,12995.0
2018-05-31 11:30:00,139.53,139.61,139.25,139.42,6918.0,128.3103,128.3838,128.0528,128.2091,6918.0
2018-05-31 12:00:00,139.37,139.46,139.11,139.14,12038.0,128.1631,128.2459,127.924,127.9516,12038.0
2018-05-31 12:30:00,139.1,139.2,138.91,139.2,7094.0,127.9148,128.0068,127.7401,128.0068,7094.0
2018-05-31 13:00:00,139.13,139.28,138.9,139.28,11002.0,127.9424,128.0804,127.7309,128.0804,11002.0
2018-05-31 13:30:00,139.32,139.41,138.89,138.93,11267.0,128.1172,128.1999,127.7217,127.7585,11267.0
2018-05-31 14:00:00,138.9,139.51,138.73,139.22,11504.0,127.7309,128.2919,127.5746,128.0252,11504.0
2018-05-31 14:30:00,139.16,139.32,139.0,139.11,14215.0,127.97,128.1172,127.8229,127.924,14215.0
2018-05-31 15:00:00,139.2,139.52,138.96,139.25,30853.0,128.0068,128.3011,127.7861,128.0528,30853.0
2018-05-31 15:30:00,139.27,139.56,138.65,138.67,59638.0,128.0712,128.3379,127.501,127.5194,59638.0
2018-06-01 09:30:00,139.81,140.2,139.47,139.72,30261.0,128.5678,128.9264,128.2551,128.485,30261.0
2018-06-01 10:00:00,139.92,140.15,139.35,139.82,12786.0,128.6689,128.8804,128.1447,128.577,12786.0
2018-06-01 10:30:00,139.73,140.26,139.72,139.76,23642.0,128.4942,128.9816,128.485,128.5218,23642.0
2018-06-01 11:00:00,139.77,140.04,139.6,139.9,10407.0,128.531,128.7793,128.3746,128.6505,10407.0
2018-06-01 11:30:00,139.8,140.1,139.67,139.68,11698.0,128.5586,128.8344,128.439,128.4482,11698.0
2018-06-01 12:00:00,139.69,140.06,139.62,139.78,5408.0,128.4574,128.7977,128.393,128.5402,5408.0
2018-06-01 12:30:00,139.97,140.15,139.92,140.0,11658.0,128.7149,128.8804,128.6689,128.7425,11658.0
2018-06-01 13:00:00,140.0,140.27,139.89,139.89,19540.0,128.7425,128.9908,128.6413,128.6413,19540.0
2018-06-01 13:30:00,139.91,139.91,139.66,139.86,4850.0,128.6597,128.6597,128.4298,128.6137,4850.0
2018-06-01 14:00:00,139.79,139.79,139.48,139.57,6307.0,128.5494,128.5494,128.2643,128.3471,6307.0
2018-06-01 14:30:00,139.56,139.83,139.5,139.72,6913.0,128.3379,128.5861,128.2827,128.485,6913.0
2018-06-01 15:00:00,139.67,139.67,139.29,139.55,11570.0,128.439,128.439,128.0896,128.3287,11570.0
2018-06-01 15:30:00,139.54,139.78,139.47,139.49,39983.0,128.3195,128.5402,128.2551,128.2735,39983.0
2018-06-04 09:30:00,139.94,140.88,139.92,139.92,6110.0,128.6873,129.5517,128.6689,128.6689,6110.0
2018-06-04 10:00:00,140.08,140.14,139.72,139.72,5950.0,128.816,128.8712,128.485,128.485,5950.0
2018-06-04 10:30:00,139.52,139.78,139.23,139.42,3416.0,128.3011,128.5402,128.0344,128.2091,3416.0
2018-06-04 11:00:00,139.42,139.42,138.77,139.02,6413.0,128.2091,128.2091,127.6114,127.8413,6413.0
2018-06-04 11:30:00,139.05,139.13,138.78,138.98,9700.0,127.8689,127.9424,127.6206,127.8045,9700.0
2018-06-04 12:00:00,139.02,139.02,138.68,138.79,7341.0,127.8413,127.8413,127.5286,127.6298,7341.0
2018-06-04 12:30:00,138.79,139.1,138.74,139.0,13564.0,127.6298,127.9148,127.5838,127.8229,13564.0
2018-06-04 13:00:00,138.91,139.15,138.82,139.11,17860.0,127.7401,127.9608,127.6574,127.924,17860.0
2018-06-04 13:30:00,139.12,139.14,138.8,138.84,7005.0,127.9332,127.9516,127.639,127.6758,7005.0
2018-06-04 14:00:00,138.88,138.96,138.82,138.87,5369.0,127.7125,127.7861,127.6574,127.7033,5369.0
2018-06-04 14:30:00,138.92,138.93,138.7,138.86,7464.0,127.7493,127.7585,127.547,127.6941,7464.0
2018-06-04 15:00:00,138.87,139.33,138.87,139.28,11208.0,127.7033,128.1264,127.7033,128.0804,11208.0
2018-06-04 15:30:00,139.33,139.36,138.94,139.24,71121.0,128.1264,128.1539,127.7677,128.0436,71121.0
2018-06-05 09:30:00,139.48,140.53,139.48,140.3,6861.0,128.2643,129.2299,128.2643,129.0184,6861.0
2018-06-05 10:00:00,140.53,140.75,140.17,140.75,11263.0,129.2299,129.4322,128.8988,129.4322,11263.0
2018-06-05 10:30:00,140.81,141.12,140.47,141.12,11870.0,129.4873,129.7724,129.1747,129.7724,11870.0
2018-06-05 11:00:00,141.08,141.16,140.65,141.01,18478.0,129.7356,129.8092,129.3402,129.6713,18478.0
2018-06-05 11:30:00,141.1,141.16,140.61,140.75,11676.0,129.754,129.8092,129.3034,129.4322,11676.0
2018-06-05 12:00:00,140.69,140.69,140.37,140.64,7331.0,129.377,129.377,129.0827,129.331,7331.0
2018-06-05 12:30:00,140.57,140.58,140.22,140.26,7760.0,129.2666,129.2758,128.9448,128.9816,7760.0
2018-06-05 13:00:00,140.2,140.65,140.13,140.62,5943.0,128.9264,129.3402,128.862,129.3126,5943.0
2018-06-05 13:30:00,140.62,140.88,140.62,140.85,7244.0,129.3126,129.5517,129.3126,129.5241,7244.0
2018-06-05 14:00:00,140.8,141.11,140.71,141.11,6275.0,129.4781,129.7632,129.3954,129.7632,6275.0
2018-06-05 14:30:00,141.04,141.16,140.92,141.15,9685.0,129.6988,129.8092,129.5885,129.8,9685.0
2018-06-05 15:00:00,141.15,141.19,140.77,140.77,9386.0,129.8,129.8368,129.4506,129.4506,9386.0
2018-06-05 15:30:00,140.78,141.3,140.77,141.25,51120.0,129.4598,129.9379,129.4506,129.892,51120.0
2018-06-06 09:30:00,141.53,141.53,140.96,141.25,17390.0,130.1494,130.1494,129.6253,129.892,17390.0
2018-06-06 10:00:00,141.16,141.55,141.16,141.17,9171.0,129.8092,130.1678,129.8092,129.8184,9171.0
2018-06-06 10:30:00,141.08,141.52,140.84,141.05,16769.0,129.7356,130.1403,129.5149,129.708,16769.0
2018-06-06 11:00:00,141.11,141.81,141.11,141.74,3434.0,129.7632,130.4069,129.7632,130.3426,3434.0
2018-06-06 11:30:00,141.88,141.89,141.51,141.54,2622.0,130.4713,130.4805,130.1311,130.1586,2622.0
2018-06-06 12:00:00,141.68,141.79,141.58,141.79,2100.0,130.2874,130.3885,130.1954,130.3885,2100.0
2018-06-06 12:30:00,141.81,141.83,141.62,141.77,2359.0,130.4069,130.4253,130.2322,130.3701,2359.0
2018-06-06 13:00:00,141.8,141.91,141.62,141.76,4121.0,130.3977,130.4989,130.2322,130.361,4121.0
2018-06-06 13:30:00,141.72,141.81,141.54,141.55,4199.0,130.3242,130.4069,130.1586,130.1678,4199.0
2018-06-06 14:00:00,141.58,141.81,141.54,141.8,5679.0,130.1954,130.4069,130.1586,130.3977,5679.0
2018-06-06 14:30:00,141.84,142.31,141.72,142.08,9479.0,130.4345,130.8667,130.3242,130.6552,9479.0
2018-06-06 15:00:00,142.03,142.56,142.03,142.53,10471.0,130.6092,131.0966,130.6092,131.069,10471.0
2018-06-06 15:30:00,142.56,142.69,142.27,142.5,38883.0,131.0966,131.2162,130.8299,131.0414,38883.0
2018-06-07 09:30:00,142.89,143.93,142.89,143.54,8726.0,131.4001,132.3565,131.4001,131.9978,8726.0
2018-06-07 10:00:00,143.68,144.11,143.4,143.62,7433.0,132.1266,132.522,131.8691,132.0714,7433.0
2018-06-07 10:30:00,143.67,143.67,143.3,143.34,2569.0,132.1174,132.1174,131.7771,131.8139,2569.0
2018-06-07 11:00:00,143.3,143.63,143.07,143.2,4408.0,131.7771,132.0806,131.5656,131.6852,4408.0
2018-06-07 11:30:00,143.2,143.22,142.66,142.99,6738.0,131.6852,131.7036,131.1886,131.492,6738.0
2018-06-07 12:00:00,142.96,143.1,142.77,142.81,8486.0,131.4645,131.5932,131.2897,131.3265,8486.0
2018-06-07 12:30:00,142.68,142.68,142.28,142.4,3287.0,131.207,131.207,130.8391,130.9495,3287.0
2018-06-07 13:00:00,142.43,142.46,142.07,142.34,5168.0,130.9771,131.0047,130.646,130.8943,5168.0
2018-06-07 13:30:00,142.36,142.58,142.24,142.29,4842.0,130.9127,131.115,130.8024,130.8483,4842.0
2018-06-07 14:00:00,142.3,142.7,142.17,142.43,6029.0,130.8575,131.2254,130.738,130.9771,6029.0
2018-06-07 14:30:00,142.49,143.03,142.49,142.83,7343.0,131.0323,131.5288,131.0323,131.3449,7343.0
2018-06-07 15:00:00,142.89,143.37,142.87,143.32,11464.0,131.4001,131.8415,131.3817,131.7955,11464.0
2018-06-07 15:30:00,143.33,143.47,143.11,143.29,28885.0,131.8047,131.9335,131.6024,131.7679,28885.0
2018-06-08 09:30:00,143.17,143.81,142.85,143.81,11968.0,131.6576,132.2461,131.3633,132.2461,11968.0
2018-06-08 10:00:00,143.74,143.94,143.62,143.67,9792.0,132.1817,132.3657,132.0714,132.1174,9792.0
2018-06-08 10:30:00,143.61,143.61,143.18,143.18,6567.0,132.0622,132.0622,131.6668,131.6668,6567.0
2018-06-08 11:00:00,143.22,143.22,142.87,142.87,9690.0,131.7036,131.7036,131.3817,131.3817,9690.0
2018-06-08 11:30:00,142.77,143.17,142.74,143.17,8427.0,131.2897,131.6576,131.2622,131.6576,8427.0
2018-06-08 12:00:00,143.16,143.26,143.08,143.24,5130.0,131.6484,131.7403,131.5748,131.7219,5130.0
2018-06-08 12:30:00,143.21,143.44,143.09,143.37,5365.0,131.6944,131.9059,131.584,131.8415,5365.0
2018-06-08 13:00:00,143.27,143.27,143.05,143.18,8834.0,131.7495,131.7495,131.5472,131.6668,8834.0
2018-06-08 13:30:00,143.25,143.57,143.25,143.57,4311.0,131.7311,132.0254,131.7311,132.0254,4311.0
2018-06-08 14:00:00,143.63,143.84,143.56,143.67,6563.0,132.0806,132.2737,132.0162,132.1174,6563.0
2018-06-08 14:30:00,143.68,144.04,143.64,143.92,12809.0,132.1266,132.4576,132.0898,132.3473,12809.0
2018-06-08 15:00:00,143.98,144.07,143.78,144.04,17822.0,132.4024,132.4852,132.2185,132.4576,17822.0
2018-06-08 15:30:00,144.12,144.16,143.71,144.13,43336.0,132.5312,132.568,132.1542,132.5404,43336.0
2018-06-11 09:30:00,144.1,144.91,143.49,144.0,9192.0,132.5128,133.2577,131.9518,132.4208,9192.0
2018-06-11 10:00:00,144.0,144.58,143.83,144.12,4411.0,132.4208,132.9542,132.2645,132.5312,4411.0
2018-06-11 10:30:00,144.25,144.44,143.42,143.42,4217.0,132.6507,132.8255,131.8875,131.8875,4217.0
2018-06-11 11:00:00,143.22,143.67,143.21,143.38,5743.0,131.7036,132.1174,131.6944,131.8507,5743.0
2018-06-11 11:30:00,143.28,144.03,143.27,144.03,6221.0,131.7587,132.4484,131.7495,132.4484,6221.0
2018-06-11 12:00:00,144.03,144.26,143.77,144.22,13192.0,132.4484,132.6599,132.2093,132.6231,13192.0
2018-06-11 12:30:00,144.15,144.32,143.69,143.69,27952.0,132.5588,132.7151,132.1358,132.1358,27952.0
2018-06-11 13:00:00,143.66,143.72,143.56,143.68,5146.0,132.1082,132.1633,132.0162,132.1266,5146.0
2018-06-11 13:30:00,143.79,143.88,143.61,143.63,4204.0,132.2277,132.3105,132.0622,132.0806,4204.0
2018-06-11 14:00:00,143.58,143.6,143.46,143.54,5148.0,132.0346,132.053,131.9243,131.9978,5148.0
2018-06-11 14:30:00,143.58,143.66,143.38,143.51,6399.0,132.0346,132.1082,131.8507,131.9702,6399.0
2018-06-11 15:00:00,143.59,143.98,143.58,143.97,12729.0,132.0438,132.4024,132.0346,132.3932,12729.0
2018-06-11 15:30:00,143.97,143.99,143.38,143.42,21708.0,132.3932,132.4116,131.8507,131.8875,21708.0
2018-06-12 09:30:00,143.69,143.72,142.46,142.68,12921.0,132.1358,132.1633,131.0047,131.207,12921.0
2018-06-12 10:00:00,142.81,143.43,142.76,143.15,4547.0,131.3265,131.8967,131.2805,131.6392,4547.0
2018-06-12 10:30:00,143.15,143.43,143.13,143.29,4411.0,131.6392,131.8967,131.6208,131.7679,4411.0
2018-06-12 11:00:00,143.37,143.82,143.37,143.63,5830.0,131.8415,132.2553,131.8415,132.0806,5830.0
2018-06-12 11:30:00,143.64,143.76,143.41,143.41,10584.0,132.0898,132.2001,131.8783,131.8783,10584.0
2018-06-12 12:00:00,143.58,143.6,143.27,143.5,13290.0,132.0346,132.053,131.7495,131.961,13290.0
2018-06-12 12:30:00,143.47,143.47,142.97,142.97,7865.0,131.9335,131.9335,131.4737,131.4737,7865.0
2018-06-12 13:00:00,143.08,143.08,142.85,142.96,4281.0,131.5748,131.5748,131.3633,131.4645,4281.0
2018-06-12 13:30:00,142.91,143.06,142.75,143.06,3533.0,131.4185,131.5564,131.2713,131.5564,3533.0
2018-06-12 14:00:00,143.0,143.0,142.77,142.88,4917.0,131.5012,131.5012,131.2897,131.3909,4917.0
2018-06-12 14:30:00,142.92,143.19,142.91,143.1,4987.0,131.4277,131.676,131.4185,131.5932,4987.0
2018-06-12 15:00:00,143.12,143.36,143.08,143.29,37094.0,131.6116,131.8323,131.5748,131.7679,37094.0
2018-06-12 15:30:00,143.3,143.34,143.22,143.25,49943.0,131.7771,131.8139,131.7036,131.7311,49943.0
2018-06-13 09:30:00,143.49,143.7,142.61,143.28,9539.0,131.9518,132.145,131.1426,131.7587,9539.0
2018-06-13 10:00:00,143.3,143.44,142.61,142.62,6912.0,131.7771,131.9059,131.1426,131.1518,6912.0
2018-06-13 10:30:00,142.84,142.86,142.34,142.77,6500.0,131.3541,131.3725,130.8943,131.2897,6500.0
2018-06-13 11:00:00,142.84,143.29,142.84,143.11,5131.0,131.3541,131.7679,131.3541,131.6024,5131.0
2018-06-13 11:30:00,143.2,143.29,143.06,143.14,6081.0,131.6852,131.7679,131.5564,131.63,6081.0
2018-06-13 12:00:00,143.14,143.15,142.71,142.73,5757.0,131.63,131.6392,131.2346,131.253,5757.0
2018-06-13 12:30:00,142.76,142.76,142.28,142.28,4585.0,131.2805,131.2805,130.8391,130.8391,4585.0
2018-06-13 13:00:00,142.28,142.51,142.28,142.34,5159.0,130.8391,131.0506,130.8391,130.8943,5159.0
2018-06-13 13:30:00,142.42,142.6,142.36,142.59,2593.0,130.9679,131.1334,130.9127,131.1242,2593.0
2018-06-13 14:00:00,142.55,142.55,141.81,141.81,7280.0,131.0874,131.0874,130.4069,130.4069,7280.0
2018-06-13 14:30:00,141.88,142.12,141.85,142.06,7592.0,130.4713,130.692,130.4437,130.6368,7592.0
2018-06-13 15:00:00,142.22,142.48,142.08,142.28,6967.0,130.784,131.0231,130.6552,130.8391,6967.0
2018-06-13 15:30:00,142.22,142.48,142.12,142.19,45981.0,130.784,131.0231,130.692,130.7564,45981.0
2018-06-14 09:30:00,142.45,143.34,142.45,143.34,8568.0,130.9955,131.8139,130.9955,131.8139,8568.0
2018-06-14 10:00:00,143.24,143.74,142.93,143.03,6967.0,131.7219,132.1817,131.4369,131.5288,6967.0
2018-06-14 10:30:00,143.03,143.13,142.83,143.06,31812.0,131.5288,131.6208,131.3449,131.5564,31812.0
2018-06-14 11:00:00,142.99,143.31,142.9,143.24,19387.0,131.492,131.7863,131.4093,131.7219,19387.0
2018-06-14 11:30:00,143.32,143.81,143.29,143.7,6417.0,131.7955,132.2461,131.7679,132.145,6417.0
2018-06-14 12:00:00,143.7,144.0,143.63,143.78,7511.0,132.145,132.4208,132.0806,132.2185,7511.0
2018-06-14 12:30:00,143.75,143.75,143.39,143.49,7966.0,132.1909,132.1909,131.8599,131.9518,7966.0
2018-06-14 13:00:00,143.47,143.69,143.39,143.57,12713.0,131.9335,132.1358,131.8599,132.0254,12713.0
2018-06-14 13:30:00,143.57,143.61,143.41,143.57,7418.0,132.0254,132.0622,131.8783,132.0254,7418.0
2018-06-14 14:00:00,143.54,143.64,143.44,143.52,10622.0,131.9978,132.0898,131.9059,131.9794,10622.0
2018-06-14 14:30:00,143.56,143.76,143.47,143.72,7543.0,132.0162,132.2001,131.9335,132.1633,7543.0
2018-06-14 15:00:00,143.74,144.18,143.74,144.13,9164.0,132.1817,132.5864,132.1817,132.5404,9164.0
2018-06-14 15:30:00,144.15,144.17,143.61,143.68,42216.0,132.5588,132.5772,132.0622,132.1266,42216.0
2018-06-15 09:30:00,143.3,143.3,141.97,142.23,127714.0,131.7771,131.7771,130.5541,130.7932,127714.0
2018-06-15 10:00:00,142.25,142.92,141.94,142.17,22338.0,130.8116,131.4277,130.5265,130.738,22338.0
2018-06-15 10:30:00,142.03,142.06,141.58,142.04,8181.0,130.6092,130.6368,130.1954,130.6184,8181.0
2018-06-15 11:00:00,142.08,142.38,142.07,142.28,6528.0,130.6552,130.9311,130.646,130.8391,6528.0
2018-06-15 11:30:00,142.21,142.57,142.12,142.57,12997.0,130.7748,131.1058,130.692,131.1058,12997.0
2018-06-15 12:00:00,142.44,142.6,142.25,142.31,5163.0,130.9863,131.1334,130.8116,130.8667,5163.0
2018-06-15 12:30:00,142.3,142.45,142.23,142.37,5557.0,130.8575,130.9955,130.7932,130.9219,5557.0
2018-06-15 13:00:00,142.37,142.98,142.37,142.98,9880.0,130.9219,131.4829,130.9219,131.4829,9880.0
2018-06-15 13:30:00,142.94,143.08,142.63,142.65,8583.0,131.4461,131.5748,131.161,131.1794,8583.0
2018-06-15 14:00:00,142.61,143.12,142.43,143.12,16450.0,131.1426,131.6116,130.9771,131.6116,16450.0
2018-06-15 14:30:00,143.1,143.26,143.0,143.13,8475.0,131.5932,131.7403,131.5012,131.6208,8475.0
2018-06-15 15:00:00,143.08,143.43,142.89,143.43,11790.0,131.5748,131.8967,131.4001,131.8967,11790.0
2018-06-15 15:30:00,143.48,143.54,142.94,143.25,50534.0,131.9426,131.9978,131.4461,131.7311,50534.0
2018-06-18 09:30:00,142.02,142.37,141.66,142.27,8905.0,130.6,130.9219,130.269,130.8299,8905.0
2018-06-18 10:00:00,142.33,142.83,142.02,142.83,18715.0,130.8851,131.3449,130.6,131.3449,18715.0
2018-06-18 10:30:00,142.85,143.2,142.8,143.04,5898.0,131.3633,131.6852,131.3173,131.538,5898.0
2018-06-18 11:00:00,143.02,143.51,143.02,143.44,8000.0,131.5196,131.9702,131.5196,131.9059,8000.0
2018-06-18 11:30:00,143.28,143.37,143.0,143.11,6303.0,131.7587,131.8415,131.5012,131.6024,6303.0
2018-06-18 12:00:00,142.98,143.22,142.87,143.0,12363.0,131.4829,131.7036,131.3817,131.5012,12363.0
2018-06-18 12:30:00,143.02,143.36,143.02,143.33,6137.0,131.5196,131.8323,131.5196,131.8047,6137.0
2018-06-18 13:00:00,143.34,143.67,143.28,143.66,6910.0,131.8139,132.1174,131.7587,132.1082,6910.0
2018-06-18 13:30:00,143.64,143.92,143.45,143.86,12338.0,132.0898,132.3473,131.9151,132.2921,12338.0
2018-06-18 14:00:00,143.78,144.27,143.76,144.2,11867.0,132.2185,132.6691,132.2001,132.6048,11867.0
2018-06-18 14:30:00,144.27,144.43,144.07,144.07,6234.0,132.6691,132.8163,132.4852,132.4852,6234.0
2018-06-18 15:00:00,144.09,144.1,143.72,143.97,9437.0,132.5036,132.5128,132.1633,132.3932,9437.0
2018-06-18 15:30:00,143.97,144.17,143.75,144.0,32038.0,132.3932,132.5772,132.1909,132.4208,32038.0
2018-06-19 09:30:00,142.99,143.5,141.51,141.51,14629.0,131.492,131.961,130.1311,130.1311,14629.0
2018-06-19 10:00:00,141.56,141.85,141.06,141.23,6461.0,130.177,130.4437,129.7172,129.8736,6461.0
2018-06-19 10:30:00,141.08,141.18,140.69,140.77,5854.0,129.7356,129.8276,129.377,129.4506,5854.0
2018-06-19 11:00:00,140.89,141.13,140.77,141.13,3836.0,129.5609,129.7816,129.4506,129.7816,3836.0
2018-06-19 11:30:00,141.1,141.58,140.88,141.43,5019.0,129.754,130.1954,129.5517,130.0575,5019.0
2018-06-19 12:00:00,141.33,141.52,141.13,141.37,4545.0,129.9655,130.1403,129.7816,130.0023,4545.0
2018-06-19 12:30:00,141.24,141.64,141.03,141.64,5434.0,129.8828,130.2506,129.6897,130.2506,5434.0
2018-06-19 13:00:00,141.6,141.66,141.37,141.43,4300.0,130.2138,130.269,130.0023,130.0575,4300.0
2018-06-19 13:30:00,141.42,141.64,141.3,141.44,3929.0,130.0483,130.2506,129.9379,130.0667,3929.0
2018-06-19 14:00:00,141.52,142.38,141.5,141.86,31861.0,130.1403,130.9311,130.1219,130.4529,31861.0
2018-06-19 14:30:00,141.78,141.78,141.56,141.59,9731.0,130.3793,130.3793,130.177,130.2046,9731.0
2018-06-19 15:00:00,141.58,141.72,141.43,141.57,11466.0,130.1954,130.3242,130.0575,130.1862,11466.0
2018-06-19 15:30:00,141.6,141.85,141.21,141.62,49658.0,130.2138,130.4437,129.8552,130.2322,49658.0
2018-06-20 09:30:00,142.57,142.74,141.17,141.2,6084.0,131.1058,131.2622,129.8184,129.846,6084.0
2018-06-20 10:00:00,140.92,141.57,140.92,141.21,5405.0,129.5885,130.1862,129.5885,129.8552,5405.0
2018-06-20 10:30:00,141.29,141.29,140.73,140.91,9365.0,129.9287,129.9287,129.4138,129.5793,9365.0
2018-06-20 11:00:00,140.9,141.02,140.67,140.97,5417.0,129.5701,129.6805,129.3586,129.6345,5417.0
2018-06-20 11:30:00,140.96,141.14,140.82,141.14,5260.0,129.6253,129.7908,129.4965,129.7908,5260.0
2018-06-20 12:00:00,141.02,141.33,141.01,141.33,3311.0,129.6805,129.9655,129.6713,129.9655,3311.0
2018-06-20 12:30:00,141.42,141.77,141.4,141.77,3399.0,130.0483,130.3701,130.0299,130.3701,3399.0
2018-06-20 13:00:00,141.7,141.85,141.45,141.45,3204.0,130.3058,130.4437,130.0759,130.0759,3204.0
2018-06-20 13:30:00,141.57,141.73,141.41,141.68,3100.0,130.1862,130.3334,130.0391,130.2874,3100.0
2018-06-20 14:00:00,141.64,141.75,141.45,141.5,6598.0,130.2506,130.3518,130.0759,130.1219,6598.0
2018-06-20 14:30:00,141.59,141.61,141.07,141.2,7461.0,130.2046,130.223,129.7264,129.846,7461.0
2018-06-20 15:00:00,141.2,141.54,141.16,141.53,7283.0,129.846,130.1586,129.8092,130.1494,7283.0
2018-06-20 15:30:00,141.55,141.69,141.02,141.21,49571.0,130.1678,130.2966,129.6805,129.8552,49571.0
2018-06-21 09:30:00,141.11,141.11,139.3,139.3,4260.0,129.7632,129.7632,128.0988,128.0988,4260.0
2018-06-21 10:00:00,139.41,139.42,138.16,138.19,8018.0,128.1999,128.2091,127.0504,127.078,8018.0
2018-06-21 10:30:00,138.26,138.51,137.95,138.42,9651.0,127.1424,127.3723,126.8573,127.2895,9651.0
2018-06-21 11:00:00,138.55,139.03,138.55,138.81,9149.0,127.4091,127.8505,127.4091,127.6482,9149.0
2018-06-21 11:30:00,138.95,139.62,138.93,139.51,8906.0,127.7769,128.393,127.7585,128.2919,8906.0
2018-06-21 12:00:00,139.5,139.57,138.67,138.96,19069.0,128.2827,128.3471,127.5194,127.7861,19069.0
2018-06-21 12:30:00,138.97,139.19,138.7,139.07,7066.0,127.7953,127.9976,127.547,127.8873,7066.0
2018-06-21 13:00:00,139.08,139.17,138.83,139.06,5901.0,127.8965,127.9792,127.6666,127.8781,5901.0
2018-06-21 13:30:00,139.07,139.44,138.98,139.4,9517.0,127.8873,128.2275,127.8045,128.1907,9517.0
2018-06-21 14:00:00,139.49,139.49,139.05,139.09,6263.0,128.2735,128.2735,127.8689,127.9057,6263.0
2018-06-21 14:30:00,139.05,139.23,138.85,138.89,22158.0,127.8689,128.0344,127.6849,127.7217,22158.0
2018-06-21 15:00:00,138.85,139.09,138.72,138.99,39159.0,127.6849,127.9057,127.5654,127.8137,39159.0
2018-06-21 15:30:00,138.98,139.0,138.59,138.87,46249.0,127.8045,127.8229,127.4459,127.7033,46249.0
2018-06-22 09:30:00,140.01,140.01,138.56,139.18,9361.0,128.7517,128.7517,127.4183,127.9884,9361.0
2018-06-22 10:00:00,139.14,139.5,138.79,138.79,4499.0,127.9516,128.2827,127.6298,127.6298,4499.0
2018-06-22 10:30:00,139.0,139.18,138.5,138.86,5400.0,127.8229,127.9884,127.3631,127.6941,5400.0
2018-06-22 11:00:00,138.89,138.96,138.52,138.81,6092.0,127.7217,127.7861,127.3815,127.6482,6092.0
2018-06-22 11:30:00,139.0,139.3,138.92,138.92,3980.0,127.8229,128.0988,127.7493,127.7493,3980.0
2018-06-22 12:00:00,139.06,139.15,138.77,138.77,6366.0,127.8781,127.9608,127.6114,127.6114,6366.0
2018-06-22 12:30:00,138.78,138.98,138.77,138.81,3517.0,127.6206,127.8045,127.6114,127.6482,3517.0
2018-06-22 13:00:00,138.93,139.1,138.85,139.1,8944.0,127.7585,127.9148,127.6849,127.9148,8944.0
2018-06-22 13:30:00,139.05,139.21,138.91,138.98,5401.0,127.8689,128.016,127.7401,127.8045,5401.0
2018-06-22 14:00:00,138.93,139.1,138.55,138.71,6485.0,127.7585,127.9148,127.4091,127.5562,6485.0
2018-06-22 14:30:00,138.77,138.9,138.62,138.73,4750.0,127.6114,127.7309,127.4734,127.5746,4750.0
2018-06-22 15:00:00,138.77,139.03,138.76,139.01,12683.0,127.6114,127.8505,127.6022,127.8321,12683.0
2018-06-22 15:30:00,139.0,139.13,138.43,138.64,69683.0,127.8229,127.9424,127.2987,127.4918,69683.0
2018-06-25 09:30:00,138.39,138.55,136.25,136.44,12167.0,127.2619,127.4091,125.294,125.4687,12167.0
2018-06-25 10:00:00,136.47,136.69,136.19,136.68,8026.0,125.4963,125.6986,125.2388,125.6894,8026.0
2018-06-25 10:30:00,136.72,137.81,136.72,137.59,14319.0,125.7262,126.7286,125.7262,126.5263,14319.0
2018-06-25 11:00:00,137.56,137.63,136.77,136.77,7383.0,126.4987,126.5631,125.7722,125.7722,7383.0
2018-06-25 11:30:00,136.79,137.25,136.48,137.04,5400.0,125.7906,126.2136,125.5055,126.0205,5400.0
2018-06-25 12:00:00,137.13,137.14,136.55,136.87,8292.0,126.1033,126.1125,125.5699,125.8642,8292.0
2018-06-25 12:30:00,136.87,137.12,136.66,137.12,8754.0,125.8642,126.0941,125.671,126.0941,8754.0
2018-06-25 13:00:00,136.96,137.09,136.68,136.86,7012.0,125.9469,126.0665,125.6894,125.855,7012.0
2018-06-25 13:30:00,136.91,137.63,136.9,137.54,7519.0,125.9009,126.5631,125.8918,126.4803,7519.0
2018-06-25 14:00:00,137.59,137.65,137.32,137.6,21397.0,126.5263,126.5814,126.278,126.5355,21397.0
2018-06-25 14:30:00,137.59,137.6,136.96,137.12,12750.0,126.5263,126.5355,125.9469,126.0941,12750.0
2018-06-25 15:00:00,137.06,137.24,136.91,137.0,17309.0,126.0389,126.2044,125.9009,125.9837,17309.0
2018-06-25 15:30:00,136.94,137.5,136.69,137.14,44471.0,125.9285,126.4435,125.6986,126.1125,44471.0
2018-06-26 09:30:00,137.5,137.74,136.61,136.61,9896.0,126.4435,126.6642,125.6251,125.6251,9896.0
2018-06-26 10:00:00,136.8,136.87,136.33,136.65,9182.0,125.7998,125.8642,125.3676,125.6619,9182.0
2018-06-26 10:30:00,136.47,136.75,136.22,136.4,20667.0,125.4963,125.7538,125.2664,125.432,20667.0
2018-06-26 11:00:00,136.32,136.77,136.32,136.55,12454.0,125.3584,125.7722,125.3584,125.5699,12454.0
2018-06-26 11:30:00,136.52,136.67,136.5,136.59,15151.0,125.5423,125.6802,125.5239,125.6067,15151.0
2018-06-26 12:00:00,136.59,136.64,136.49,136.56,17092.0,125.6067,125.6527,125.5147,125.5791,17092.0
2018-06-26 12:30:00,136.5,136.91,136.47,136.71,25854.0,125.5239,125.9009,125.4963,125.717,25854.0
2018-06-26 13:00:00,136.79,137.05,136.78,136.88,7344.0,125.7906,126.0297,125.7814,125.8734,7344.0
2018-06-26 13:30:00,136.88,136.93,136.67,136.74,8794.0,125.8734,125.9193,125.6802,125.7446,8794.0
2018-06-26 14:00:00,136.74,136.74,136.39,136.51,25741.0,125.7446,125.7446,125.4228,125.5331,25741.0
2018-06-26 14:30:00,136.5,136.67,136.45,136.58,22391.0,125.5239,125.6802,125.4779,125.5975,22391.0
2018-06-26 15:00:00,136.52,136.68,136.48,136.59,23379.0,125.5423,125.6894,125.5055,125.6067,23379.0
2018-06-26 15:30:00,136.59,136.77,135.92,136.06,59412.0,125.6067,125.7722,124.9906,125.1193,59412.0
2018-06-27 09:30:00,136.65,137.52,136.09,137.52,10608.0,125.6619,126.4619,125.1469,126.4619,10608.0
2018-06-27 10:00:00,137.59,138.03,137.59,137.87,18481.0,126.5263,126.9309,126.5263,126.7838,18481.0
2018-06-27 10:30:00,137.87,138.33,137.69,137.69,8544.0,126.7838,127.2068,126.6182,126.6182,8544.0
2018-06-27 11:00:00,137.78,137.92,137.12,137.13,10404.0,126.701,126.8297,126.0941,126.1033,10404.0
2018-06-27 11:30:00,137.06,137.06,136.59,136.91,22624.0,126.0389,126.0389,125.6067,125.9009,22624.0
2018-06-27 12:00:00,137.03,137.36,136.89,137.01,11099.0,126.0113,126.3148,125.8826,125.9929,11099.0
2018-06-27 12:30:00,137.05,137.12,136.9,136.97,7871.0,126.0297,126.0941,125.8918,125.9561,7871.0
2018-06-27 13:00:00,137.01,137.17,136.83,137.08,15345.0,125.9929,126.14,125.8274,126.0573,15345.0
2018-06-27 13:30:00,137.06,137.28,136.89,137.04,9599.0,126.0389,126.2412,125.8826,126.0205,9599.0
2018-06-27 14:00:00,137.08,137.12,136.65,136.77,9743.0,126.0573,126.0941,125.6619,125.7722,9743.0
2018-06-27 14:30:00,136.75,136.85,136.24,136.24,13950.0,125.7538,125.8458,125.2848,125.2848,13950.0
2018-06-27 15:00:00,136.14,136.4,135.66,136.4,37517.0,125.1929,125.432,124.7515,125.432,37517.0
2018-06-27 15:30:00,136.3,136.49,135.59,135.59,84836.0,125.34,125.5147,124.6871,124.6871,84836.0
2018-06-28 09:30:00,135.64,136.27,135.0,135.59,12971.0,124.7331,125.3124,124.1445,124.6871,12971.0
2018-06-28 10:00:00,135.53,136.27,134.84,135.09,9779.0,124.6319,125.3124,123.9974,124.2273,9779.0
2018-06-28 10:30:00,134.91,135.26,134.51,134.92,7854.0,124.0618,124.3836,123.6939,124.071,7854.0
2018-06-28 11:00:00,135.16,135.17,134.53,134.84,6280.0,124.2917,124.3009,123.7123,123.9974,6280.0
2018-06-28 11:30:00,134.88,135.3,134.8,135.04,6082.0,124.0342,124.4204,123.9606,124.1813,6082.0
2018-06-28 12:00:00,134.93,135.14,134.53,134.62,6599.0,124.0802,124.2733,123.7123,123.7951,6599.0
2018-06-28 12:30:00,134.65,134.99,134.28,134.92,10132.0,123.8227,124.1353,123.4824,124.071,10132.0
2018-06-28 13:00:00,134.98,135.35,134.88,135.34,9601.0,124.1261,124.4664,124.0342,124.4572,9601.0
2018-06-28 13:30:00,135.39,135.49,135.19,135.25,18452.0,124.5032,124.5951,124.3193,124.3744,18452.0
2018-06-28 14:00:00,135.16,135.88,135.13,135.87,23649.0,124.2917,124.9538,124.2641,124.9446,23649.0
2018-06-28 14:30:00,135.82,136.12,135.7,136.02,20169.0,124.8986,125.1745,124.7882,125.0825,20169.0
2018-06-28 15:00:00,136.07,136.43,135.95,136.0,16823.0,125.1285,125.4595,125.0181,125.0641,16823.0
2018-06-28 15:30:00,135.94,135.96,135.22,135.43,77946.0,125.0089,125.0273,124.3468,124.54,77946.0
2018-06-29 09:30:00,136.29,137.07,136.14,136.8,22751.0,125.3308,126.0481,125.1929,125.7998,22751.0
2018-06-29 10:00:00,136.94,137.4,136.71,137.22,68182.0,125.9285,126.3515,125.717,126.186,68182.0
2018-06-29 10:30:00,137.23,138.35,137.23,138.35,12939.0,126.1952,127.2252,126.1952,127.2252,12939.0
2018-06-29 11:00:00,138.38,138.45,137.66,138.1,12168.0,127.2527,127.3171,126.5906,126.9953,12168.0
2018-06-29 11:30:00,138.0,138.01,137.4,137.4,10705.0,126.9033,126.9125,126.3515,126.3515,10705.0
2018-06-29 12:00:00,137.39,137.75,137.31,137.48,10700.0,126.3423,126.6734,126.2688,126.4251,10700.0
2018-06-29 12:30:00,137.48,137.64,137.24,137.27,6400.0,126.4251,126.5722,126.2044,126.232,6400.0
2018-06-29 13:00:00,137.28,137.56,137.26,137.4,8878.0,126.2412,126.4987,126.2228,126.3515,8878.0
2018-06-29 13:30:00,137.46,137.79,137.4,137.66,11468.0,126.4067,126.7102,126.3515,126.5906,11468.0
2018-06-29 14:00:00,137.6,137.64,137.38,137.52,12235.0,126.5355,126.5722,126.3332,126.4619,12235.0
2018-06-29 14:30:00,137.48,137.52,137.19,137.47,12581.0,126.4251,126.4619,126.1584,126.4159,12581.0
2018-06-29 15:00:00,137.49,137.65,136.94,137.1,18643.0,126.4343,126.5814,125.9285,126.0757,18643.0
2018-06-29 15:30:00,137.11,137.27,136.49,136.49,42098.0,126.0849,126.232,125.5147,125.5147,42098.0
2018-07-02 09:30:00,135.92,136.14,134.67,135.4,16470.0,124.9906,125.1929,123.8411,124.5124,16470.0
2018-07-02 10:00:00,135.65,135.97,135.36,135.66,25108.0,124.7423,125.0365,124.4756,124.7515,25108.0
2018-07-02 10:30:00,135.6,136.27,135.6,135.96,18982.0,124.6963,125.3124,124.6963,125.0273,18982.0
2018-07-02 11:00:00,136.13,136.16,135.63,135.79,7059.0,125.1837,125.2113,124.7239,124.871,7059.0
2018-07-02 11:30:00,135.65,135.91,135.6,135.83,33790.0,124.7423,124.9814,124.6963,124.9078,33790.0
2018-07-02 12:00:00,135.74,135.76,135.36,135.56,10486.0,124.825,124.8434,124.4756,124.6595,10486.0
2018-07-02 12:30:00,135.61,136.01,135.6,135.92,9291.0,124.7055,125.0733,124.6963,124.9906,9291.0
2018-07-02 13:00:00,135.88,135.93,135.23,135.23,9965.0,124.9538,124.9997,124.356,124.356,9965.0
2018-07-02 13:30:00,135.24,135.66,135.17,135.46,4225.0,124.3652,124.7515,124.3009,124.5675,4225.0
2018-07-02 14:00:00,135.32,135.92,135.32,135.48,15035.0,124.4388,124.9906,124.4388,124.5859,15035.0
2018-07-02 14:30:00,135.48,135.65,135.34,135.44,11126.0,124.5859,124.7423,124.4572,124.5492,11126.0
2018-07-02 15:00:00,135.45,136.15,135.34,136.15,100211.0,124.5583,125.2021,124.4572,125.2021,100211.0
2018-07-02 15:30:00,136.08,136.1,135.57,135.76,91013.0,125.1377,125.1561,124.6687,124.8434,91013.0
2018-07-03 09:30:00,136.23,137.37,135.82,136.0,16118.0,125.2756,126.324,124.8986,125.0641,16118.0
2018-07-03 10:00:00,136.12,136.61,135.93,136.45,17060.0,125.1745,125.6251,124.9997,125.4779,17060.0
2018-07-03 10:30:00,136.49,136.68,136.04,136.19,11839.0,125.5147,125.6894,125.1009,125.2388,11839.0
2018-07-03 11:00:00,136.23,136.42,136.08,136.29,12374.0,125.2756,125.4503,125.1377,125.3308,12374.0
2018-07-03 11:30:00,136.23,136.48,136.1,136.27,11864.0,125.2756,125.5055,125.1561,125.3124,11864.0
2018-07-03 12:00:00,136.36,136.44,136.0,136.04,13237.0,125.3952,125.4687,125.0641,125.1009,13237.0
2018-07-03 12:30:00,136.09,136.09,135.32,135.5,30332.0,125.1469,125.1469,124.4388,124.6043,30332.0
2018-07-05 09:30:00,136.26,136.26,135.25,136.02,5281.0,125.3032,125.3032,124.3744,125.0825,5281.0
2018-07-05 10:00:00,136.08,136.18,135.48,135.91,12478.0,125.1377,125.2296,124.5859,124.9814,12478.0
2018-07-05 10:30:00,135.81,135.92,135.47,135.58,22746.0,124.8894,124.9906,124.5767,124.6779,22746.0
2018-07-05 11:00:00,135.56,136.04,135.56,135.97,11838.0,124.6595,125.1009,124.6595,125.0365,11838.0
2018-07-05 11:30:00,136.03,136.48,135.97,136.48,12881.0,125.0917,125.5055,125.0365,125.5055,12881.0
2018-07-05 12:00:00,136.46,136.54,135.96,136.19,8190.0,125.4871,125.5607,125.0273,125.2388,8190.0
2018-07-05 12:30:00,136.15,136.25,136.05,136.2,7271.0,125.2021,125.294,125.1101,125.248,7271.0
2018-07-05 13:00:00,136.27,136.38,136.17,136.17,9933.0,125.3124,125.4136,125.2205,125.2205,9933.0
2018-07-05 13:30:00,136.16,136.49,136.12,136.49,13619.0,125.2113,125.5147,125.1745,125.5147,13619.0
2018-07-05 14:00:00,136.45,136.66,135.96,136.43,19970.0,125.4779,125.671,125.0273,125.4595,19970.0
2018-07-05 14:30:00,136.45,136.64,136.41,136.59,33242.0,125.4779,125.6527,125.4412,125.6067,33242.0
2018-07-05 15:00:00,136.61,137.34,136.61,137.27,36579.0,125.6251,126.2964,125.6251,126.232,36579.0
2018-07-05 15:30:00,137.25,137.85,137.25,137.59,72490.0,126.2136,126.7654,126.2136,126.5263,72490.0
2018-07-06 09:30:00,137.67,137.95,136.63,137.16,8249.0,126.5998,126.8573,125.6435,126.1308,8249.0
2018-07-06 10:00:00,137.19,137.29,136.88,137.1,3947.0,126.1584,126.2504,125.8734,126.0757,3947.0
2018-07-06 10:30:00,137.1,137.17,136.82,137.11,5892.0,126.0757,126.14,125.8182,126.0849,5892.0
2018-07-06 11:00:00,137.02,137.5,137.02,137.15,2774.0,126.0021,126.4435,126.0021,126.1216,2774.0
2018-07-06 11:30:00,137.1,137.67,137.1,137.32,3027.0,126.0757,126.5998,126.0757,126.278,3027.0
2018-07-06 12:00:00,137.34,137.56,137.34,137.53,2826.0,126.2964,126.4987,126.2964,126.4711,2826.0
2018-07-06 12:30:00,137.51,137.55,137.21,137.36,8064.0,126.4527,126.4895,126.1768,126.3148,8064.0
2018-07-06 13:00:00,137.41,137.55,137.29,137.38,2961.0,126.3607,126.4895,126.2504,126.3332,2961.0
2018-07-06 13:30:00,137.41,137.46,137.31,137.41,2692.0,126.3607,126.4067,126.2688,126.3607,2692.0
2018-07-06 14:00:00,137.39,137.56,137.32,137.46,11574.0,126.3423,126.4987,126.278,126.4067,11574.0
2018-07-06 14:30:00,137.49,137.52,137.31,137.5,3909.0,126.4343,126.4619,126.2688,126.4435,3909.0
2018-07-06 15:00:00,137.52,137.72,137.5,137.71,10254.0,126.4619,126.6458,126.4435,126.6366,10254.0
2018-07-06 15:30:00,137.7,137.73,137.32,137.41,94674.0,126.6274,126.655,126.278,126.3607,94674.0
2018-07-09 09:30:00,138.0,138.66,137.53,138.66,11453.0,126.9033,127.5102,126.4711,127.5102,11453.0
2018-07-09 10:00:00,138.87,138.87,138.36,138.53,29617.0,127.7033,127.7033,127.2344,127.3907,29617.0
2018-07-09 10:30:00,138.56,138.65,138.33,138.63,33122.0,127.4183,127.501,127.2068,127.4826,33122.0
2018-07-09 11:00:00,138.63,138.97,138.55,138.78,15783.0,127.4826,127.7953,127.4091,127.6206,15783.0
2018-07-09 11:30:00,138.75,138.99,138.69,138.86,4900.0,127.593,127.8137,127.5378,127.6941,4900.0
2018-07-09 12:00:00,138.84,139.0,138.81,138.93,10420.0,127.6758,127.8229,127.6482,127.7585,10420.0
2018-07-09 12:30:00,138.93,138.98,138.78,138.78,6829.0,127.7585,127.8045,127.6206,127.6206,6829.0
2018-07-09 13:00:00,138.77,138.85,138.63,138.78,25130.0,127.6114,127.6849,127.4826,127.6206,25130.0
2018-07-09 13:30:00,138.8,138.82,138.5,138.54,25950.0,127.639,127.6574,127.3631,127.3999,25950.0
2018-07-09 14:00:00,138.54,138.56,138.4,138.51,29854.0,127.3999,127.4183,127.2711,127.3723,29854.0
2018-07-09 14:30:00,138.5,138.55,138.42,138.52,12929.0,127.3631,127.4091,127.2895,127.3815,12929.0
2018-07-09 15:00:00,138.49,138.53,138.08,138.28,30040.0,127.3539,127.3907,126.9769,127.1608,30040.0
2018-07-09 15:30:00,138.31,138.4,138.08,138.32,63797.0,127.1884,127.2711,126.9769,127.1976,63797.0
2018-07-10 09:30:00,138.56,139.46,138.37,139.01,27608.0,127.4183,128.2459,127.2435,127.8321,27608.0
2018-07-10 10:00:00,139.07,139.1,138.68,138.73,25502.0,127.8873,127.9148,127.5286,127.5746,25502.0
2018-07-10 10:30:00,138.65,139.01,138.56,138.93,37429.0,127.501,127.8321,127.4183,127.7585,37429.0
2018-07-10 11:00:00,139.11,139.11,138.48,138.51,23379.0,127.924,127.924,127.3447,127.3723,23379.0
2018-07-10 11:30:00,138.45,138.74,138.3,138.44,13398.0,127.3171,127.5838,127.1792,127.3079,13398.0
2018-07-10 12:00:00,138.46,138.5,138.3,138.46,6800.0,127.3263,127.3631,127.1792,127.3263,6800.0
2018-07-10 12:30:00,138.48,138.6,138.17,138.58,46332.0,127.3447,127.4551,127.0596,127.4367,46332.0
2018-07-10 13:00:00,138.58,138.67,138.31,138.31,8489.0,127.4367,127.5194,127.1884,127.1884,8489.0
2018-07-10 13:30:00,138.32,138.32,137.94,138.1,5850.0,127.1976,127.1976,126.8481,126.9953,5850.0
2018-07-10 14:00:00,138.14,138.33,138.09,138.2,9455.0,127.032,127.2068,126.9861,127.0872,9455.0
2018-07-10 14:30:00,138.2,138.29,138.01,138.15,11608.0,127.0872,127.17,126.9125,127.0412,11608.0
2018-07-10 15:00:00,138.15,138.58,138.12,138.55,15432.0,127.0412,127.4367,127.0136,127.4091,15432.0
2018-07-10 15:30:00,138.58,138.88,138.53,138.76,41384.0,127.4367,127.7125,127.3907,127.6022,41384.0
2018-07-11 09:30:00,137.46,137.54,136.18,136.44,13363.0,126.4067,126.4803,125.2296,125.4687,13363.0
2018-07-11 10:00:00,136.49,137.12,136.49,137.11,3863.0,125.5147,126.0941,125.5147,126.0849,3863.0
2018-07-11 10:30:00,137.21,137.24,136.69,137.23,4300.0,126.1768,126.2044,125.6986,126.1952,4300.0
2018-07-11 11:00:00,137.33,137.68,137.0,137.18,4797.0,126.2872,126.609,125.9837,126.1492,4797.0
2018-07-11 11:30:00,136.89,136.97,136.7,136.81,6268.0,125.8826,125.9561,125.7078,125.809,6268.0
2018-07-11 12:00:00,136.75,137.16,136.74,136.99,4198.0,125.7538,126.1308,125.7446,125.9745,4198.0
2018-07-11 12:30:00,137.14,137.4,136.71,136.71,13846.0,126.1125,126.3515,125.717,125.717,13846.0
2018-07-11 13:00:00,136.78,137.06,136.65,136.91,5300.0,125.7814,126.0389,125.6619,125.9009,5300.0
2018-07-11 13:30:00,137.03,137.03,136.51,136.52,5391.0,126.0113,126.0113,125.5331,125.5423,5391.0
2018-07-11 14:00:00,136.54,136.69,136.24,136.55,7843.0,125.5607,125.6986,125.2848,125.5699,7843.0
2018-07-11 14:30:00,136.6,136.8,136.42,136.7,8302.0,125.6159,125.7998,125.4503,125.7078,8302.0
2018-07-11 15:00:00,136.77,136.95,136.33,136.35,14618.0,125.7722,125.9377,125.3676,125.386,14618.0
2018-07-11 15:30:00,136.4,136.89,136.39,136.73,57725.0,125.432,125.8826,125.4228,125.7354,57725.0
2018-07-12 09:30:00,137.23,137.27,136.04,136.73,10848.0,126.1952,126.232,125.1009,125.7354,10848.0
2018-07-12 10:00:00,136.94,137.66,136.94,137.66,7135.0,125.9285,126.5906,125.9285,126.5906,7135.0
2018-07-12 10:30:00,137.7,137.81,137.34,137.69,18370.0,126.6274,126.7286,126.2964,126.6182,18370.0
2018-07-12 11:00:00,137.66,137.83,137.47,137.56,7825.0,126.5906,126.747,126.4159,126.4987,7825.0
2018-07-12 11:30:00,137.6,137.86,137.32,137.6,9040.0,126.5355,126.7746,126.278,126.5355,9040.0
2018-07-12 12:00:00,137.75,137.89,137.68,137.81,3472.0,126.6734,126.8021,126.609,126.7286,3472.0
2018-07-12 12:30:00,137.82,138.25,137.82,138.22,6385.0,126.7378,127.1332,126.7378,127.1056,6385.0
2018-07-12 13:00:00,138.27,138.34,138.07,138.28,5912.0,127.1516,127.216,126.9677,127.1608,5912.0
2018-07-12 13:30:00,138.33,138.33,138.12,138.24,6200.0,127.2068,127.2068,127.0136,127.124,6200.0
2018-07-12 14:00:00,138.19,138.29,137.95,137.99,16848.0,127.078,127.17,126.8573,126.8941,16848.0
2018-07-12 14:30:00,137.98,138.15,137.92,138.11,9043.0,126.8849,127.0412,126.8297,127.0045,9043.0
2018-07-12 15:00:00,138.15,138.27,138.0,138.27,13469.0,127.0412,127.1516,126.9033,127.1516,13469.0
2018-07-12 15:30:00,138.33,138.36,138.02,138.15,55909.0,127.2068,127.2344,126.9217,127.0412,55909.0
2018-07-13 09:30:00,137.55,138.72,137.55,138.09,20077.0,126.8818,127.961,126.8818,127.3799,20077.0
2018-07-13 10:00:00,138.31,138.48,138.06,138.28,5607.0,127.5828,127.7396,127.3522,127.5552,5607.0
2018-07-13 10:30:00,138.34,139.03,138.27,139.03,7240.0,127.6105,128.247,127.5459,128.247,7240.0
2018-07-13 11:00:00,138.94,139.06,138.64,138.9,9405.0,128.164,128.2747,127.8872,128.1271,9405.0
2018-07-13 11:30:00,138.84,138.84,138.26,138.59,16600.0,128.0717,128.0717,127.5367,127.8411,16600.0
2018-07-13 12:00:00,138.62,138.93,138.54,138.78,5305.0,127.8688,128.1547,127.795,128.0164,5305.0
2018-07-13 12:30:00,138.82,138.92,138.65,138.86,3595.0,128.0533,128.1455,127.8965,128.0902,3595.0
2018-07-13 13:00:00,138.76,138.99,138.67,138.94,4755.0,127.9979,128.2101,127.9149,128.164,4755.0
2018-07-13 13:30:00,138.94,138.95,138.52,138.82,5920.0,128.164,128.1732,127.7765,128.0533,5920.0
2018-07-13 14:00:00,138.82,138.9,138.75,138.82,6232.0,128.0533,128.1271,127.9887,128.0533,6232.0
2018-07-13 14:30:00,138.88,139.04,138.7,138.83,7399.0,128.1086,128.2562,127.9426,128.0625,7399.0
2018-07-13 15:00:00,138.81,138.91,138.64,138.66,8900.0,128.044,128.1363,127.8872,127.9057,8900.0
2018-07-13 15:30:00,138.69,138.73,138.39,138.57,39853.0,127.9334,127.9702,127.6566,127.8227,39853.0
2018-07-16 09:30:00,138.53,138.87,138.04,138.04,13311.0,127.7858,128.0994,127.3338,127.3338,13311.0
2018-07-16 10:00:00,137.96,138.43,137.96,138.0,5708.0,127.26,127.6935,127.26,127.2969,5708.0
2018-07-16 10:30:00,138.19,138.19,137.67,137.74,15371.0,127.4721,127.4721,126.9925,127.057,15371.0
2018-07-16 11:00:00,137.73,138.43,137.73,138.26,5613.0,127.0478,127.6935,127.0478,127.5367,5613.0
2018-07-16 11:30:00,138.3,138.3,137.94,138.11,3525.0,127.5736,127.5736,127.2415,127.3983,3525.0
2018-07-16 12:00:00,138.06,138.22,137.98,138.22,4200.0,127.3522,127.4998,127.2784,127.4998,4200.0
2018-07-16 12:30:00,138.12,138.13,137.71,137.75,6256.0,127.4076,127.4168,127.0294,127.0663,6256.0
2018-07-16 13:00:00,137.75,138.0,137.57,137.68,20733.0,127.0663,127.2969,126.9002,127.0017,20733.0
2018-07-16 13:30:00,137.69,137.72,137.55,137.58,3194.0,127.0109,127.0386,126.8818,126.9094,3194.0
2018-07-16 14:00:00,137.56,137.57,137.29,137.42,5937.0,126.891,126.9002,126.6419,126.7619,5937.0
2018-07-16 14:30:00,137.47,137.47,137.15,137.22,5700.0,126.808,126.808,126.5128,126.5774,5700.0
2018-07-16 15:00:00,137.17,137.37,137.17,137.37,5600.0,126.5312,126.7157,126.5312,126.7157,5600.0
2018-07-16 15:30:00,137.34,137.57,137.29,137.42,38854.0,126.6881,126.9002,126.6419,126.7619,38854.0
2018-07-17 09:30:00,137.34,137.88,136.57,137.53,7948.0,126.6881,127.1862,125.9778,126.8633,7948.0
2018-07-17 10:00:00,137.61,138.21,137.51,137.79,7468.0,126.9371,127.4906,126.8449,127.1032,7468.0
2018-07-17 10:30:00,137.92,138.12,137.79,137.99,14479.0,127.2231,127.4076,127.1032,127.2876,14479.0
2018-07-17 11:00:00,137.99,138.2,137.96,137.96,9294.0,127.2876,127.4814,127.26,127.26,9294.0
2018-07-17 11:30:00,137.85,138.28,137.8,138.19,8102.0,127.1585,127.5552,127.1124,127.4721,8102.0
2018-07-17 12:00:00,138.2,138.65,138.15,138.47,6608.0,127.4814,127.8965,127.4352,127.7304,6608.0
2018-07-17 12:30:00,138.42,138.75,138.39,138.67,6783.0,127.6843,127.9887,127.6566,127.9149,6783.0
2018-07-17 13:00:00,138.7,138.89,138.59,138.61,9485.0,127.9426,128.1178,127.8411,127.8596,9485.0
2018-07-17 13:30:00,138.71,138.72,138.58,138.61,6781.0,127.9518,127.961,127.8319,127.8596,6781.0
2018-07-17 14:00:00,138.64,138.64,138.15,138.4,8682.0,127.8872,127.8872,127.4352,127.6658,8682.0
2018-07-17 14:30:00,138.47,138.71,138.43,138.48,8502.0,127.7304,127.9518,127.6935,127.7396,8502.0
2018-07-17 15:00:00,138.43,139.09,138.3,139.08,15134.0,127.6935,128.3023,127.5736,128.2931,15134.0
2018-07-17 15:30:00,139.05,139.11,138.62,138.63,54481.0,128.2654,128.3208,127.8688,127.878,54481.0
2018-07-18 09:30:00,139.07,139.45,138.38,138.87,14012.0,128.2839,128.6344,127.6474,128.0994,14012.0
2018-07-18 10:00:00,138.78,138.88,138.1,138.12,7623.0,128.0164,128.1086,127.3891,127.4076,7623.0
2018-07-18 10:30:00,138.05,138.97,138.0,138.93,8397.0,127.343,128.1916,127.2969,128.1547,8397.0
2018-07-18 11:00:00,138.94,139.01,138.61,138.87,11213.0,128.164,128.2285,127.8596,128.0994,11213.0
2018-07-18 11:30:00,138.86,139.1,138.75,138.99,9997.0,128.0902,128.3116,127.9887,128.2101,9997.0
2018-07-18 12:00:00,139.02,139.1,138.89,139.0,7300.0,128.2378,128.3116,128.1178,128.2193,7300.0
2018-07-18 12:30:00,138.98,138.98,138.41,138.54,11954.0,128.2009,128.2009,127.6751,127.795,11954.0
2018-07-18 13:00:00,138.58,138.67,138.53,138.67,4729.0,127.8319,127.9149,127.7858,127.9149,4729.0
2018-07-18 13:30:00,138.7,138.7,138.46,138.61,12493.0,127.9426,127.9426,127.7212,127.8596,12493.0
2018-07-18 14:00:00,138.58,138.84,138.47,138.79,16516.0,127.8319,128.0717,127.7304,128.0256,16516.0
2018-07-18 14:30:00,138.87,139.07,138.79,138.96,17481.0,128.0994,128.2839,128.0256,128.1824,17481.0
2018-07-18 15:00:00,138.96,139.06,138.85,139.05,15264.0,128.1824,128.2747,128.0809,128.2654,15264.0
2018-07-18 15:30:00,139.06,139.22,138.96,139.03,49793.0,128.2747,128.4222,128.1824,128.247,49793.0
2018-07-19 09:30:00,138.93,139.28,138.52,138.95,10641.0,128.1547,128.4776,127.7765,128.1732,10641.0
2018-07-19 10:00:00,139.06,139.91,139.06,139.76,6200.0,128.2747,129.0587,128.2747,128.9204,6200.0
2018-07-19 10:30:00,139.7,140.32,139.52,139.99,7428.0,128.865,129.4369,128.699,129.1325,7428.0
2018-07-19 11:00:00,140.07,140.32,139.97,140.32,7894.0,129.2063,129.4369,129.1141,129.4369,7894.0
2018-07-19 11:30:00,140.32,140.61,140.24,140.24,6247.0,129.4369,129.7044,129.3631,129.3631,6247.0
2018-07-19 12:00:00,140.35,140.65,140.13,140.23,3702.0,129.4646,129.7413,129.2617,129.3539,3702.0
2018-07-19 12:30:00,140.23,140.46,140.11,140.25,5445.0,129.3539,129.5661,129.2432,129.3724,5445.0
2018-07-19 13:00:00,140.13,140.66,140.06,140.66,5551.0,129.2617,129.7506,129.1971,129.7506,5551.0
2018-07-19 13:30:00,140.53,140.84,140.51,140.84,7131.0,129.6306,129.9166,129.6122,129.9166,7131.0
2018-07-19 14:00:00,140.88,141.14,140.86,141.12,8536.0,129.9535,130.1933,129.935,130.1749,8536.0
2018-07-19 14:30:00,141.13,141.13,140.59,140.71,5812.0,130.1841,130.1841,129.686,129.7967,5812.0
2018-07-19 15:00:00,140.7,140.9,140.44,140.56,8725.0,129.7875,129.9719,129.5476,129.6583,8725.0
2018-07-19 15:30:00,140.55,140.91,140.54,140.72,34307.0,129.6491,129.9812,129.6399,129.8059,34307.0
2018-07-20 09:30:00,140.22,140.96,139.53,140.61,27851.0,129.3447,130.0273,128.7082,129.7044,27851.0
2018-07-20 10:00:00,140.7,140.7,140.47,140.69,3906.0,129.7875,129.7875,129.5753,129.7782,3906.0
2018-07-20 10:30:00,140.66,140.86,140.57,140.68,19797.0,129.7506,129.935,129.6675,129.769,19797.0
2018-07-20 11:00:00,140.71,141.37,140.62,141.33,20848.0,129.7967,130.4055,129.7137,130.3686,20848.0
2018-07-20 11:30:00,141.37,141.68,141.33,141.34,3264.0,130.4055,130.6915,130.3686,130.3778,3264.0
2018-07-20 12:00:00,141.3,141.85,141.1,141.66,5544.0,130.3409,130.8483,130.1564,130.673,5544.0
2018-07-20 12:30:00,141.75,141.75,141.57,141.57,3754.0,130.756,130.756,130.59,130.59,3754.0
2018-07-20 13:00:00,141.57,141.57,141.23,141.39,2800.0,130.59,130.59,130.2764,130.4239,2800.0
2018-07-20 13:30:00,141.21,141.31,141.01,141.16,5457.0,130.2579,130.3501,130.0734,130.2118,5457.0
2018-07-20 14:00:00,141.28,141.28,140.54,140.54,8165.0,130.3225,130.3225,129.6399,129.6399,8165.0
2018-07-20 14:30:00,140.54,140.64,140.33,140.41,5883.0,129.6399,129.7321,129.4462,129.52,5883.0
2018-07-20 15:00:00,140.33,140.51,139.97,140.01,13597.0,129.4462,129.6122,129.1141,129.151,13597.0
2018-07-20 15:30:00,140.05,140.21,139.99,140.03,52214.0,129.1879,129.3355,129.1325,129.1694,52214.0
2018-07-23 09:30:00,139.38,139.38,137.2,138.94,8300.0,128.5698,128.5698,126.5589,128.164,8300.0
2018-07-23 10:00:00,138.8,138.87,138.05,138.13,9168.0,128.0348,128.0994,127.343,127.4168,9168.0
2018-07-23 10:30:00,137.99,138.15,137.73,137.73,4291.0,127.2876,127.4352,127.0478,127.0478,4291.0
2018-07-23 11:00:00,137.62,138.01,137.53,138.01,36063.0,126.9463,127.3061,126.8633,127.3061,36063.0
2018-07-23 11:30:00,138.02,138.56,137.89,138.5,12127.0,127.3153,127.8134,127.1954,127.7581,12127.0
2018-07-23 12:00:00,138.52,138.54,138.25,138.42,5559.0,127.7765,127.795,127.5275,127.6843,5559.0
2018-07-23 12:30:00,138.43,138.52,138.25,138.46,6118.0,127.6935,127.7765,127.5275,127.7212,6118.0
2018-07-23 13:00:00,138.47,138.47,138.09,138.09,3600.0,127.7304,127.7304,127.3799,127.3799,3600.0
2018-07-23 13:30:00,138.26,138.33,137.92,138.07,6831.0,127.5367,127.6013,127.2231,127.3614,6831.0
2018-07-23 14:00:00,138.01,138.25,137.89,137.89,5518.0,127.3061,127.5275,127.1954,127.1954,5518.0
2018-07-23 14:30:00,137.89,137.93,137.75,137.82,7348.0,127.1954,127.2323,127.0663,127.1308,7348.0
2018-07-23 15:00:00,137.8,138.03,137.67,137.75,9173.0,127.1124,127.3245,126.9925,127.0663,9173.0
2018-07-23 15:30:00,137.75,137.77,137.41,137.46,40335.0,127.0663,127.0847,126.7526,126.7987,40335.0
2018-07-24 09:30:00,138.4,139.08,138.39,138.39,11140.0,127.6658,128.2931,127.6566,127.6566,11140.0
2018-07-24 10:00:00,138.51,138.95,138.28,138.93,6295.0,127.7673,128.1732,127.5552,128.1547,6295.0
2018-07-24 10:30:00,138.92,139.31,138.7,138.72,9716.0,128.1455,128.5053,127.9426,127.961,9716.0
2018-07-24 11:00:00,138.75,139.44,138.69,139.44,11068.0,127.9887,128.6252,127.9334,128.6252,11068.0
2018-07-24 11:30:00,139.46,139.46,138.96,139.12,8000.0,128.6436,128.6436,128.1824,128.33,8000.0
2018-07-24 12:00:00,139.18,139.5,138.89,139.2,9034.0,128.3853,128.6805,128.1178,128.4038,9034.0
2018-07-24 12:30:00,139.09,139.36,138.79,138.91,12055.0,128.3023,128.5514,128.0256,128.1363,12055.0
2018-07-24 13:00:00,138.91,139.26,138.74,138.74,7427.0,128.1363,128.4591,127.9795,127.9795,7427.0
2018-07-24 13:30:00,138.75,138.97,138.5,138.56,8222.0,127.9887,128.1916,127.7581,127.8134,8222.0
2018-07-24 14:00:00,138.56,138.68,138.34,138.46,17241.0,127.8134,127.9241,127.6105,127.7212,17241.0
2018-07-24 14:30:00,138.44,138.86,138.38,138.64,16118.0,127.7027,128.0902,127.6474,127.8872,16118.0
2018-07-24 15:00:00,138.62,139.17,138.58,139.07,27989.0,127.8688,128.3761,127.8319,128.2839,27989.0
2018-07-24 15:30:00,139.07,140.21,138.78,139.68,88289.0,128.2839,129.3355,128.0164,128.8466,88289.0
2018-07-25 09:30:00,143.7,146.39,142.64,146.14,176731.0,132.5548,135.0361,131.577,134.8055,176731.0
2018-07-25 10:00:00,146.14,146.56,144.64,145.15,75087.0,134.8055,135.193,133.4219,133.8923,75087.0
2018-07-25 10:30:00,145.09,146.02,144.88,145.83,50299.0,133.837,134.6948,133.6433,134.5196,50299.0
2018-07-25 11:00:00,145.86,146.01,145.66,145.88,39789.0,134.5473,134.6856,134.3628,134.5657,39789.0
2018-07-25 11:30:00,145.9,146.8,145.82,146.8,33085.0,134.5842,135.4143,134.5104,135.4143,33085.0
2018-07-25 12:00:00,146.78,147.31,146.45,147.31,38367.0,135.3959,135.8848,135.0915,135.8848,38367.0
2018-07-25 12:30:00,147.33,147.6,147.23,147.38,23118.0,135.9032,136.1523,135.811,135.9494,23118.0
2018-07-25 13:00:00,147.42,147.84,147.31,147.75,27697.0,135.9863,136.3737,135.8848,136.2907,27697.0
2018-07-25 13:30:00,147.74,148.88,147.71,148.75,27654.0,136.2814,137.333,136.2538,137.2131,27654.0
2018-07-25 14:00:00,148.8,150.07,148.76,149.17,50735.0,137.2592,138.4307,137.2223,137.6005,50735.0
2018-07-25 14:30:00,149.13,149.2,148.23,148.23,43031.0,137.5636,137.6282,136.7334,136.7334,43031.0
2018-07-25 15:00:00,148.25,148.36,148.0,148.3,44648.0,136.7519,136.8534,136.5213,136.798,44648.0
2018-07-25 15:30:00,148.3,149.24,148.29,149.01,127910.0,136.798,137.6651,136.7888,137.4529,127910.0
2018-07-26 09:30:00,150.0,152.11,148.12,150.94,33204.0,138.3662,140.3125,136.632,139.2333,33204.0
2018-07-26 10:00:00,150.9,151.12,150.56,150.56,19051.0,139.1964,139.3993,138.8827,138.8827,19051.0
2018-07-26 10:30:00,150.59,150.84,150.42,150.53,27742.0,138.9104,139.141,138.7536,138.8551,27742.0
2018-07-26 11:00:00,150.45,150.66,150.15,150.37,20235.0,138.7813,138.975,138.5045,138.7075,20235.0
2018-07-26 11:30:00,150.36,150.8,150.01,150.72,44333.0,138.6982,139.1041,138.3754,139.0303,44333.0
2018-07-26 12:00:00,150.74,150.99,150.36,150.44,27256.0,139.0488,139.2794,138.6982,138.772,27256.0
2018-07-26 12:30:00,150.41,150.42,150.12,150.15,31235.0,138.7444,138.7536,138.4769,138.5045,31235.0
2018-07-26 13:00:00,150.19,150.56,150.13,150.56,25191.0,138.5414,138.8827,138.4861,138.8827,25191.0
2018-07-26 13:30:00,150.56,150.59,150.41,150.45,22502.0,138.8827,138.9104,138.7444,138.7813,22502.0
2018-07-26 14:00:00,150.43,150.71,150.43,150.59,24038.0,138.7628,139.0211,138.7628,138.9104,24038.0
2018-07-26 14:30:00,150.57,150.96,150.55,150.72,23798.0,138.892,139.2517,138.8735,139.0303,23798.0
2018-07-26 15:00:00,150.74,150.74,150.36,150.47,33620.0,139.0488,139.0488,138.6982,138.7997,33620.0
2018-07-26 15:30:00,150.49,150.6,150.3,150.38,113821.0,138.8182,138.9196,138.6429,138.7167,113821.0
2018-07-27 09:30:00,150.79,150.85,149.91,150.41,23919.0,139.0949,139.1502,138.2831,138.7444,23919.0
2018-07-27 10:00:00,150.42,150.48,150.17,150.46,11824.0,138.7536,138.8089,138.523,138.7905,11824.0
2018-07-27 10:30:00,150.37,150.53,149.98,149.98,12142.0,138.7075,138.8551,138.3477,138.3477,12142.0
2018-07-27 11:00:00,150.04,150.04,149.58,149.58,22700.0,138.4031,138.4031,137.9787,137.9787,22700.0
2018-07-27 11:30:00,149.62,150.0,149.62,149.94,6550.0,138.0156,138.3662,138.0156,138.3108,6550.0
2018-07-27 12:00:00,149.89,150.0,149.62,149.66,7108.0,138.2647,138.3662,138.0156,138.0525,7108.0
2018-07-27 12:30:00,149.66,149.71,149.25,149.38,10400.0,138.0525,138.0987,137.6743,137.7942,10400.0
2018-07-27 13:00:00,149.3,149.56,149.25,149.56,35740.0,137.7205,137.9603,137.6743,137.9603,35740.0
2018-07-27 13:30:00,149.63,149.71,149.42,149.56,8307.0,138.0249,138.0987,137.8311,137.9603,8307.0
2018-07-27 14:00:00,149.6,149.7,149.05,149.13,10742.0,137.9972,138.0894,137.4898,137.5636,10742.0
2018-07-27 14:30:00,149.08,149.33,149.05,149.21,14110.0,137.5175,137.7481,137.4898,137.6374,14110.0
2018-07-27 15:00:00,149.3,149.52,149.26,149.47,11536.0,137.7205,137.9234,137.6836,137.8773,11536.0
2018-07-27 15:30:00,149.48,150.08,149.46,149.94,74711.0,137.8865,138.44,137.868,138.3108,74711.0
2018-07-30 09:30:00,150.0,151.0,149.9,150.19,16040.0,138.3662,139.2886,138.2739,138.5414,16040.0
2018-07-30 10:00:00,150.34,150.57,149.51,150.57,14466.0,138.6798,138.892,137.9142,138.892,14466.0
2018-07-30 10:30:00,150.46,150.69,149.9,150.41,10100.0,138.7905,139.0026,138.2739,138.7444,10100.0
2018-07-30 11:00:00,150.2,150.38,149.64,150.04,6369.0,138.5506,138.7167,138.0341,138.4031,6369.0
2018-07-30 11:30:00,150.19,150.26,149.92,150.13,5405.0,138.5414,138.606,138.2924,138.4861,5405.0
2018-07-30 12:00:00,150.03,150.07,149.5,149.56,21713.0,138.3938,138.4307,137.9049,137.9603,21713.0
2018-07-30 12:30:00,149.5,149.65,149.2,149.36,17031.0,137.9049,138.0433,137.6282,137.7758,17031.0
2018-07-30 13:00:00,149.36,149.42,148.94,149.07,10998.0,137.7758,137.8311,137.3884,137.5083,10998.0
2018-07-30 13:30:00,149.06,149.2,148.33,148.5,37316.0,137.4991,137.6282,136.8257,136.9825,37316.0
2018-07-30 14:00:00,148.51,148.64,148.05,148.46,10115.0,136.9917,137.1116,136.5674,136.9456,10115.0
2018-07-30 14:30:00,148.5,148.59,148.41,148.42,20696.0,136.9825,137.0655,136.8995,136.9087,20696.0
2018-07-30 15:00:00,148.35,148.46,147.88,147.95,26462.0,136.8441,136.9456,136.4106,136.4752,26462.0
2018-07-30 15:30:00,147.95,148.19,147.83,147.93,61642.0,136.4752,136.6965,136.3645,136.4567,61642.0
2018-07-31 09:30:00,149.35,150.77,148.64,150.03,14036.0,137.7666,139.0764,137.1116,138.3938,14036.0
2018-07-31 10:00:00,149.88,151.23,149.88,150.93,24288.0,138.2555,139.5008,138.2555,139.224,24288.0
2018-07-31 10:30:00,150.93,151.59,150.91,151.18,9865.0,139.224,139.8328,139.2056,139.4546,9865.0
2018-07-31 11:00:00,151.17,151.97,151.1,151.96,20066.0,139.4454,140.1834,139.3808,140.1741,20066.0
2018-07-31 11:30:00,151.97,152.2,151.75,152.12,20857.0,140.1834,140.3955,139.9804,140.3217,20857.0
2018-07-31 12:00:00,152.17,153.05,152.17,153.05,15394.0,140.3679,141.1796,140.3679,141.1796,15394.0
2018-07-31 12:30:00,153.04,153.63,152.96,153.5,28297.0,141.1704,141.7146,141.0966,141.5947,28297.0
2018-07-31 13:00:00,153.36,153.43,152.96,153.31,22808.0,141.4656,141.5301,141.0966,141.4194,22808.0
2018-07-31 13:30:00,153.22,153.55,152.94,153.34,16252.0,141.3364,141.6408,141.0781,141.4471,16252.0
2018-07-31 14:00:00,153.38,153.52,153.1,153.44,32707.0,141.484,141.6132,141.2257,141.5394,32707.0
2018-07-31 14:30:00,153.36,153.63,153.23,153.57,24111.0,141.4656,141.7146,141.3456,141.6593,24111.0
2018-07-31 15:00:00,153.58,153.64,153.46,153.55,43518.0,141.6685,141.7238,141.5578,141.6408,43518.0
2018-07-31 15:30:00,153.57,153.86,153.46,153.57,99504.0,141.6593,141.9268,141.5578,141.6593,99504.0
2018-08-01 09:30:00,153.39,153.99,152.78,152.94,22740.0,141.4932,142.0467,140.9305,141.0781,22740.0
2018-08-01 10:00:00,152.84,153.83,152.84,153.57,29885.0,140.9859,141.8991,140.9859,141.6593,29885.0
2018-08-01 10:30:00,153.56,153.84,153.23,153.31,22798.0,141.6501,141.9083,141.3456,141.4194,22798.0
2018-08-01 11:00:00,153.24,153.5,152.95,153.06,24498.0,141.3549,141.5947,141.0874,141.1888,24498.0
2018-08-01 11:30:00,152.97,153.08,152.5,152.68,21387.0,141.1058,141.2073,140.6723,140.8383,21387.0
2018-08-01 12:00:00,152.53,152.75,152.49,152.59,8200.0,140.6999,140.9029,140.663,140.7553,8200.0
2018-08-01 12:30:00,152.59,152.95,152.47,152.95,14612.0,140.7553,141.0874,140.6446,141.0874,14612.0
2018-08-01 13:00:00,152.94,153.02,152.61,152.77,8415.0,141.0781,141.1519,140.7737,140.9213,8415.0
2018-08-01 13:30:00,152.62,152.74,152.51,152.56,12996.0,140.783,140.8936,140.6815,140.7276,12996.0
2018-08-01 14:00:00,152.63,152.92,152.51,152.72,22666.0,140.7922,141.0597,140.6815,140.8752,22666.0
2018-08-01 14:30:00,152.68,153.15,152.51,153.15,12639.0,140.8383,141.2719,140.6815,141.2719,12639.0
2018-08-01 15:00:00,153.15,153.2,152.85,152.88,12994.0,141.2719,141.318,140.9951,141.0228,12994.0
2018-08-01 15:30:00,152.86,152.98,152.59,152.64,53589.0,141.0043,141.115,140.7553,140.8014,53589.0
2018-08-02 09:30:00,151.72,153.82,151.4,153.82,133519.0,139.9528,141.8899,139.6576,141.8899,133519.0
2018-08-02 10:00:00,153.91,154.24,153.29,154.24,10322.0,141.9729,142.2773,141.401,142.2773,10322.0
2018-08-02 10:30:00,154.22,154.22,153.54,153.74,13655.0,142.2589,142.2589,141.6316,141.8161,13655.0
2018-08-02 11:00:00,153.74,153.97,153.15,153.22,6059.0,141.8161,142.0283,141.2719,141.3364,6059.0
2018-08-02 11:30:00,153.27,153.29,152.86,152.95,8023.0,141.3825,141.401,141.0043,141.0874,8023.0
2018-08-02 12:00:00,152.87,153.8,152.84,153.72,8076.0,141.0136,141.8714,140.9859,141.7976,8076.0
2018-08-02 12:30:00,153.72,153.72,153.26,153.33,6800.0,141.7976,141.7976,141.3733,141.4379,6800.0
2018-08-02 13:00:00,153.25,153.36,153.09,153.16,6151.0,141.3641,141.4656,141.2165,141.2811,6151.0
2018-08-02 13:30:00,153.23,153.3,152.96,152.97,7112.0,141.3456,141.4102,141.0966,141.1058,7112.0
2018-08-02 14:00:00,152.96,153.02,152.67,152.77,16253.0,141.0966,141.1519,140.8291,140.9213,16253.0
2018-08-02 14:30:00,152.77,152.86,152.55,152.69,9460.0,140.9213,141.0043,140.7184,140.8475,9460.0
2018-08-02 15:00:00,152.7,152.7,152.53,152.66,15375.0,140.8568,140.8568,140.6999,140.8199,15375.0
2018-08-02 15:30:00,152.61,152.9,152.61,152.81,27682.0,140.7737,141.0412,140.7737,140.9582,27682.0
2018-08-03 09:30:00,153.28,153.76,151.38,151.74,16335.0,141.3918,141.8345,139.6391,139.9712,16335.0
2018-08-03 10:00:00,151.82,151.9,151.42,151.52,8531.0,140.045,140.1188,139.676,139.7683,8531.0
2018-08-03 10:30:00,151.69,151.82,151.36,151.82,10419.0,139.9251,140.045,139.6207,140.045,10419.0
2018-08-03 11:00:00,151.75,151.78,150.94,151.1,14661.0,139.9804,140.0081,139.2333,139.3808,14661.0
2018-08-03 11:30:00,151.02,151.28,150.77,150.89,16012.0,139.3071,139.5469,139.0764,139.1871,16012.0
2018-08-03 12:00:00,150.85,151.17,150.82,150.97,10250.0,139.1502,139.4454,139.1226,139.2609,10250.0
2018-08-03 12:30:00,151.04,151.04,150.7,150.7,6833.0,139.3255,139.3255,139.0119,139.0119,6833.0
2018-08-03 13:00:00,150.78,151.64,150.74,151.55,12659.0,139.0857,139.879,139.0488,139.7959,12659.0
2018-08-03 13:30:00,151.56,151.6,151.31,151.45,17634.0,139.8052,139.8421,139.5746,139.7037,17634.0
2018-08-03 14:00:00,151.46,152.0,151.35,151.93,11886.0,139.7129,140.211,139.6115,140.1465,11886.0
2018-08-03 14:30:00,151.97,152.19,151.79,151.89,14816.0,140.1834,140.3863,140.0173,140.1096,14816.0
2018-08-03 15:00:00,151.82,152.43,151.77,152.15,25678.0,140.045,140.6077,139.9989,140.3494,25678.0
2018-08-03 15:30:00,152.15,152.19,151.71,151.82,66861.0,140.3494,140.3863,139.9435,140.045,66861.0
2018-08-06 09:30:00,152.06,152.79,151.96,152.57,5994.0,140.2664,140.9398,140.1741,140.7368,5994.0
2018-08-06 10:00:00,152.19,152.72,152.1,152.36,5382.0,140.3863,140.8752,140.3033,140.5431,5382.0
2018-08-06 10:30:00,152.43,152.89,152.38,152.73,2742.0,140.6077,141.032,140.5616,140.8844,2742.0
2018-08-06 11:00:00,152.61,153.08,152.59,153.08,4108.0,140.7737,141.2073,140.7553,141.2073,4108.0
2018-08-06 11:30:00,152.92,153.12,152.8,152.8,4501.0,141.0597,141.2442,140.949,140.949,4501.0
2018-08-06 12:00:00,152.78,153.18,152.77,153.05,4405.0,140.9305,141.2995,140.9213,141.1796,4405.0
2018-08-06 12:30:00,153.0,153.2,152.96,153.08,4400.0,141.1335,141.318,141.0966,141.2073,4400.0
2018-08-06 13:00:00,153.06,153.23,153.0,153.11,4208.0,141.1888,141.3456,141.1335,141.235,4208.0
2018-08-06 13:30:00,153.11,153.11,152.79,152.87,2579.0,141.235,141.235,140.9398,141.0136,2579.0
2018-08-06 14:00:00,152.94,153.36,152.86,153.36,4600.0,141.0781,141.4656,141.0043,141.4656,4600.0
2018-08-06 14:30:00,153.36,153.51,153.21,153.37,21044.0,141.4656,141.6039,141.3272,141.4748,21044.0
2018-08-06 15:00:00,153.31,153.31,152.88,152.94,10613.0,141.4194,141.4194,141.0228,141.0781,10613.0
2018-08-06 15:30:00,152.98,153.16,152.84,152.95,33294.0,141.115,141.2811,140.9859,141.0874,33294.0
2018-08-07 09:30:00,153.75,154.03,153.39,153.71,15692.0,141.8253,142.0836,141.4932,141.7884,15692.0
2018-08-07 10:00:00,153.78,154.62,153.78,154.19,13823.0,141.853,142.6278,141.853,142.2312,13823.0
2018-08-07 10:30:00,154.19,154.29,153.87,153.87,10965.0,142.2312,142.3234,141.936,141.936,10965.0
2018-08-07 11:00:00,153.86,153.87,153.38,153.51,17600.0,141.9268,141.936,141.484,141.6039,17600.0
2018-08-07 11:30:00,153.57,153.84,153.44,153.77,10145.0,141.6593,141.9083,141.5394,141.8438,10145.0
2018-08-07 12:00:00,153.72,154.0,153.7,153.94,3000.0,141.7976,142.0559,141.7792,142.0006,3000.0
2018-08-07 12:30:00,153.78,153.93,153.72,153.93,4616.0,141.853,141.9914,141.7976,141.9914,4616.0
2018-08-07 13:00:00,153.88,154.39,153.79,154.0,38096.0,141.9452,142.4157,141.8622,142.0559,38096.0
2018-08-07 13:30:00,154.01,154.01,153.66,153.78,3533.0,142.0651,142.0651,141.7423,141.853,3533.0
2018-08-07 14:00:00,153.76,153.87,153.54,153.56,4479.0,141.8345,141.936,141.6316,141.6501,4479.0
2018-08-07 14:30:00,153.55,153.67,153.38,153.52,3212.0,141.6408,141.7515,141.484,141.6132,3212.0
2018-08-07 15:00:00,153.52,153.68,153.43,153.56,9550.0,141.6132,141.7607,141.5301,141.6501,9550.0
2018-08-07 15:30:00,153.53,153.53,153.13,153.27,33270.0,141.6224,141.6224,141.2534,141.3825,33270.0
2018-08-08 09:30:00,153.0,153.26,151.84,152.23,12008.0,141.1335,141.3733,140.0635,140.4232,12008.0
2018-08-08 10:00:00,152.13,152.43,151.78,152.21,6900.0,140.331,140.6077,140.0081,140.4048,6900.0
2018-08-08 10:30:00,152.4,152.4,151.7,152.3,5807.0,140.58,140.58,139.9343,140.4878,5807.0
2018-08-08 11:00:00,152.39,152.42,152.07,152.08,4606.0,140.5708,140.5985,140.2756,140.2848,4606.0
2018-08-08 11:30:00,152.2,152.83,152.2,152.83,4609.0,140.3955,140.9767,140.3955,140.9767,4609.0
2018-08-08 12:00:00,152.8,152.8,151.98,151.98,2720.0,140.949,140.949,140.1926,140.1926,2720.0
2018-08-08 12:30:00,152.06,152.63,152.06,152.48,5943.0,140.2664,140.7922,140.2664,140.6538,5943.0
2018-08-08 13:00:00,152.47,152.73,152.41,152.62,5000.0,140.6446,140.8844,140.5892,140.783,5000.0
2018-08-08 13:30:00,152.66,152.94,152.56,152.94,3820.0,140.8199,141.0781,140.7276,141.0781,3820.0
2018-08-08 14:00:00,152.84,152.86,152.66,152.86,5924.0,140.9859,141.0043,140.8199,141.0043,5924.0
2018-08-08 14:30:00,152.77,152.85,152.64,152.75,4716.0,140.9213,140.9951,140.8014,140.9029,4716.0
2018-08-08 15:00:00,152.8,152.8,152.61,152.62,6415.0,140.949,140.949,140.7737,140.783,6415.0
2018-08-08 15:30:00,152.7,152.88,152.51,152.51,22743.0,140.8568,141.0228,140.6815,140.6815,22743.0
2018-08-09 09:30:00,152.76,153.27,152.64,153.05,9425.0,140.9121,141.3825,140.8014,141.1796,9425.0
2018-08-09 10:00:00,153.04,153.16,152.84,152.85,3965.0,141.1704,141.2811,140.9859,140.9951,3965.0
2018-08-09 10:30:00,152.76,152.76,152.4,152.4,3800.0,140.9121,140.9121,140.58,140.58,3800.0
2018-08-09 11:00:00,152.4,152.61,151.92,152.09,6184.0,140.58,140.7737,140.1372,140.2941,6184.0
2018-08-09 11:30:00,152.08,152.11,151.24,151.86,4812.0,140.2848,140.3125,139.51,140.0819,4812.0
2018-08-09 12:00:00,151.76,151.98,151.7,151.74,2830.0,139.9897,140.1926,139.9343,139.9712,2830.0
2018-08-09 12:30:00,151.97,152.41,151.85,152.31,5304.0,140.1834,140.5892,140.0727,140.497,5304.0
2018-08-09 13:00:00,152.36,152.44,152.25,152.31,2700.0,140.5431,140.6169,140.4417,140.497,2700.0
2018-08-09 13:30:00,152.31,152.35,152.11,152.22,3718.0,140.497,140.5339,140.3125,140.414,3718.0
2018-08-09 14:00:00,152.21,152.21,151.9,152.03,3550.0,140.4048,140.4048,140.1188,140.2387,3550.0
2018-08-09 14:30:00,152.05,152.18,152.02,152.02,2254.0,140.2572,140.3771,140.2295,140.2295,2254.0
2018-08-09 15:00:00,152.02,152.07,151.92,152.07,4172.0,140.2295,140.2756,140.1372,140.2756,4172.0
2018-08-09 15:30:00,152.07,152.1,151.51,151.71,14705.0,140.2756,140.3033,139.759,139.9435,14705.0
2018-08-10 09:30:00,151.07,151.53,150.58,150.8,9797.0,139.3532,139.7775,138.9012,139.1041,9797.0
2018-08-10 10:00:00,150.59,151.13,150.48,150.48,5482.0,138.9104,139.4085,138.8089,138.8089,5482.0
2018-08-10 10:30:00,150.75,151.43,150.75,151.43,3600.0,139.058,139.6853,139.058,139.6853,3600.0
2018-08-10 11:00:00,151.51,151.62,151.11,151.46,6187.0,139.759,139.8605,139.3901,139.7129,6187.0
2018-08-10 11:30:00,151.54,151.93,151.54,151.63,4800.0,139.7867,140.1465,139.7867,139.8697,4800.0
2018-08-10 12:00:00,151.59,151.7,151.4,151.69,2100.0,139.8328,139.9343,139.6576,139.9251,2100.0
2018-08-10 12:30:00,151.67,151.71,151.56,151.56,5078.0,139.9066,139.9435,139.8052,139.8052,5078.0
2018-08-10 13:00:00,151.65,151.83,151.52,151.59,7232.0,139.8882,140.0542,139.7683,139.8328,7232.0
2018-08-10 13:30:00,151.56,151.56,151.36,151.47,2275.0,139.8052,139.8052,139.6207,139.7221,2275.0
2018-08-10 14:00:00,151.45,151.49,150.96,151.05,4276.0,139.7037,139.7406,139.2517,139.3347,4276.0
2018-08-10 14:30:00,150.97,151.24,150.89,151.12,8157.0,139.2609,139.51,139.1871,139.3993,8157.0
2018-08-10 15:00:00,151.09,151.6,151.05,151.42,8347.0,139.3716,139.8421,139.3347,139.676,8347.0
2018-08-10 15:30:00,151.39,151.45,150.99,151.02,22556.0,139.6484,139.7037,139.2794,139.3071,22556.0
2018-08-13 09:30:00,151.4,151.58,150.47,151.02,4054.0,139.6576,139.8236,138.7997,139.3071,4054.0
2018-08-13 10:00:00,150.88,151.83,150.88,151.59,6100.0,139.1779,140.0542,139.1779,139.8328,6100.0
2018-08-13 10:30:00,151.51,151.81,151.41,151.66,14271.0,139.759,140.0358,139.6668,139.8974,14271.0
2018-08-13 11:00:00,151.56,151.79,151.02,151.37,7500.0,139.8052,140.0173,139.3071,139.6299,7500.0
2018-08-13 11:30:00,151.4,151.61,151.15,151.3,6432.0,139.6576,139.8513,139.427,139.5653,6432.0
2018-08-13 12:00:00,151.05,151.15,150.63,150.63,3448.0,139.3347,139.427,138.9473,138.9473,3448.0
2018-08-13 12:30:00,150.66,150.66,150.37,150.38,3826.0,138.975,138.975,138.7075,138.7167,3826.0
2018-08-13 13:00:00,150.12,150.73,150.06,150.7,6308.0,138.4769,139.0395,138.4215,139.0119,6308.0
2018-08-13 13:30:00,150.71,150.88,150.64,150.8,3700.0,139.0211,139.1779,138.9565,139.1041,3700.0
2018-08-13 14:00:00,150.86,151.39,150.83,151.29,3202.0,139.1595,139.6484,139.1318,139.5561,3202.0
2018-08-13 14:30:00,151.35,151.35,150.94,151.09,3658.0,139.6115,139.6115,139.2333,139.3716,3658.0
2018-08-13 15:00:00,151.0,151.09,150.64,150.64,4261.0,139.2886,139.3716,138.9565,138.9565,4261.0
2018-08-13 15:30:00,150.77,151.13,150.7,151.09,29895.0,139.0764,139.4085,139.0119,139.3716,29895.0
2018-08-14 09:30:00,151.49,151.9,150.4,151.73,7306.0,139.7406,140.1188,138.7351,139.962,7306.0
2018-08-14 10:00:00,151.71,152.15,151.46,152.15,3521.0,139.9435,140.3494,139.7129,140.3494,3521.0
2018-08-14 10:30:00,152.03,152.89,151.97,152.81,6973.0,140.2387,141.032,140.1834,140.9582,6973.0
2018-08-14 11:00:00,152.67,152.86,152.54,152.7,5098.0,140.8291,141.0043,140.7092,140.8568,5098.0
2018-08-14 11:30:00,152.73,152.88,152.47,152.5,4707.0,140.8844,141.0228,140.6446,140.6723,4707.0
2018-08-14 12:00:00,152.59,153.18,152.59,152.78,4854.0,140.7553,141.2995,140.7553,140.9305,4854.0
2018-08-14 12:30:00,152.79,153.04,152.79,152.91,7764.0,140.9398,141.1704,140.9398,141.0505,7764.0
2018-08-14 13:00:00,152.95,153.04,152.75,152.9,5672.0,141.0874,141.1704,140.9029,141.0412,5672.0
2018-08-14 13:30:00,152.88,153.18,152.81,153.18,11398.0,141.0228,141.2995,140.9582,141.2995,11398.0
2018-08-14 14:00:00,153.2,153.46,153.04,153.07,11046.0,141.318,141.5578,141.1704,141.1981,11046.0
2018-08-14 14:30:00,153.0,153.17,152.84,152.98,9993.0,141.1335,141.2903,140.9859,141.115,9993.0
2018-08-14 15:00:00,152.99,153.2,152.84,152.84,12251.0,141.1243,141.318,140.9859,140.9859,12251.0
2018-08-14 15:30:00,152.88,152.91,151.91,152.06,80536.0,141.0228,141.0505,140.128,140.2664,80536.0
2018-08-15 09:30:00,151.19,151.61,150.17,150.31,6362.0,139.4639,139.8513,138.523,138.6521,6362.0
2018-08-15 10:00:00,150.41,150.41,149.33,149.98,7566.0,138.7444,138.7444,137.7481,138.3477,7566.0
2018-08-15 10:30:00,149.8,150.3,149.54,149.92,8200.0,138.1817,138.6429,137.9418,138.2924,8200.0
2018-08-15 11:00:00,149.85,150.63,149.63,150.63,4911.0,138.2278,138.9473,138.0249,138.9473,4911.0
2018-08-15 11:30:00,150.56,150.68,150.22,150.22,3222.0,138.8827,138.9934,138.5691,138.5691,3222.0
2018-08-15 12:00:00,150.27,150.67,150.22,150.64,3300.0,138.6152,138.9842,138.5691,138.9565,3300.0
2018-08-15 12:30:00,150.74,151.08,150.74,151.05,12310.0,139.0488,139.3624,139.0488,139.3347,12310.0
2018-08-15 13:00:00,151.15,151.56,150.93,151.04,10305.0,139.427,139.8052,139.224,139.3255,10305.0
2018-08-15 13:30:00,150.93,151.19,150.85,151.19,7330.0,139.224,139.4639,139.1502,139.4639,7330.0
2018-08-15 14:00:00,151.14,151.23,150.95,150.96,6279.0,139.4177,139.5008,139.2425,139.2517,6279.0
2018-08-15 14:30:00,150.92,151.31,150.83,151.31,5000.0,139.2148,139.5746,139.1318,139.5746,5000.0
2018-08-15 15:00:00,151.49,151.77,151.46,151.77,8679.0,139.7406,139.9989,139.7129,139.9989,8679.0
2018-08-15 15:30:00,151.79,152.02,151.56,151.57,81802.0,140.0173,140.2295,139.8052,139.8144,81802.0
2018-08-16 09:30:00,152.18,152.63,151.86,152.22,8051.0,140.3771,140.7922,140.0819,140.414,8051.0
2018-08-16 10:00:00,152.03,152.46,151.82,152.36,15148.0,140.2387,140.6354,140.045,140.5431,15148.0
2018-08-16 10:30:00,152.27,152.68,152.22,152.47,4632.0,140.4601,140.8383,140.414,140.6446,4632.0
2018-08-16 11:00:00,152.58,152.85,152.29,152.74,7800.0,140.7461,140.9951,140.4786,140.8936,7800.0
2018-08-16 11:30:00,152.65,152.92,152.5,152.66,4431.0,140.8106,141.0597,140.6723,140.8199,4431.0
2018-08-16 12:00:00,152.62,153.21,152.48,152.82,4953.0,140.783,141.3272,140.6538,140.9674,4953.0
2018-08-16 12:30:00,152.81,152.89,152.5,152.66,2500.0,140.9582,141.032,140.6723,140.8199,2500.0
2018-08-16 13:00:00,152.66,152.86,152.52,152.86,7396.0,140.8199,141.0043,140.6907,141.0043,7396.0
2018-08-16 13:30:00,152.73,152.86,152.49,152.55,3270.0,140.8844,141.0043,140.663,140.7184,3270.0
2018-08-16 14:00:00,152.54,152.66,152.09,152.24,19293.0,140.7092,140.8199,140.2941,140.4324,19293.0
2018-08-16 14:30:00,152.14,152.14,151.9,152.02,6258.0,140.3402,140.3402,140.1188,140.2295,6258.0
2018-08-16 15:00:00,152.11,152.28,152.05,152.28,7340.0,140.3125,140.4693,140.2572,140.4693,7340.0
2018-08-16 15:30:00,152.21,152.26,151.91,152.05,33119.0,140.4048,140.4509,140.128,140.2572,33119.0
2018-08-17 09:30:00,152.0,152.92,151.9,152.19,11439.0,140.211,141.0597,140.1188,140.3863,11439.0
2018-08-17 10:00:00,152.27,152.34,151.76,152.16,4461.0,140.4601,140.5247,139.9897,140.3586,4461.0
2018-08-17 10:30:00,152.24,152.43,152.0,152.05,7493.0,140.4324,140.6077,140.211,140.2572,7493.0
2018-08-17 11:00:00,151.92,152.39,151.92,152.39,5026.0,140.1372,140.5708,140.1372,140.5708,5026.0
2018-08-17 11:30:00,152.26,152.35,152.11,152.18,18557.0,140.4509,140.5339,140.3125,140.3771,18557.0
2018-08-17 12:00:00,152.25,152.25,152.0,152.03,9074.0,140.4417,140.4417,140.211,140.2387,9074.0
2018-08-17 12:30:00,152.06,152.17,151.86,152.0,4032.0,140.2664,140.3679,140.0819,140.211,4032.0
2018-08-17 13:00:00,152.04,152.05,151.9,151.97,3233.0,140.2479,140.2572,140.1188,140.1834,3233.0
2018-08-17 13:30:00,152.01,152.11,151.95,152.02,2214.0,140.2203,140.3125,140.1649,140.2295,2214.0
2018-08-17 14:00:00,152.08,152.41,152.01,152.31,13361.0,140.2848,140.5892,140.2203,140.497,13361.0
2018-08-17 14:30:00,152.38,152.38,152.12,152.36,13476.0,140.5616,140.5616,140.3217,140.5431,13476.0
2018-08-17 15:00:00,152.34,152.34,152.12,152.18,17734.0,140.5247,140.5247,140.3217,140.3771,17734.0
2018-08-17 15:30:00,152.18,152.24,151.88,152.12,53739.0,140.3771,140.4324,140.1003,140.3217,53739.0
2018-08-20 09:30:00,152.83,153.31,152.19,152.98,7347.0,140.9767,141.4194,140.3863,141.115,7347.0
2018-08-20 10:00:00,152.82,153.2,152.63,152.95,7050.0,140.9674,141.318,140.7922,141.0874,7050.0
2018-08-20 10:30:00,152.83,152.88,152.42,152.42,5400.0,140.9767,141.0228,140.5985,140.5985,5400.0
2018-08-20 11:00:00,152.46,152.77,152.36,152.63,21792.0,140.6354,140.9213,140.5431,140.7922,21792.0
2018-08-20 11:30:00,152.61,152.8,152.57,152.68,4500.0,140.7737,140.949,140.7368,140.8383,4500.0
2018-08-20 12:00:00,152.6,152.8,152.6,152.74,3443.0,140.7645,140.949,140.7645,140.8936,3443.0
2018-08-20 12:30:00,152.74,153.01,152.67,152.95,7354.0,140.8936,141.1427,140.8291,141.0874,7354.0
2018-08-20 13:00:00,153.0,153.52,152.87,153.36,6826.0,141.1335,141.6132,141.0136,141.4656,6826.0
2018-08-20 13:30:00,153.39,153.5,152.8,152.86,16208.0,141.4932,141.5947,140.949,141.0043,16208.0
2018-08-20 14:00:00,152.83,152.9,152.69,152.84,7323.0,140.9767,141.0412,140.8475,140.9859,7323.0
2018-08-20 14:30:00,152.84,152.89,152.72,152.89,7240.0,140.9859,141.032,140.8752,141.032,7240.0
2018-08-20 15:00:00,152.89,152.95,152.73,152.83,12001.0,141.032,141.0874,140.8844,140.9767,12001.0
2018-08-20 15:30:00,152.85,153.15,152.82,153.05,50690.0,140.9951,141.2719,140.9674,141.1796,50690.0
2018-08-21 09:30:00,153.01,153.39,152.46,152.85,18657.0,141.1427,141.4932,140.6354,140.9951,18657.0
2018-08-21 10:00:00,152.96,152.98,152.38,152.53,12452.0,141.0966,141.115,140.5616,140.6999,12452.0
2018-08-21 10:30:00,152.6,152.64,152.34,152.54,7200.0,140.7645,140.8014,140.5247,140.7092,7200.0
2018-08-21 11:00:00,152.67,152.67,152.34,152.49,7399.0,140.8291,140.8291,140.5247,140.663,7399.0
2018-08-21 11:30:00,152.45,152.98,152.43,152.78,37904.0,140.6261,141.115,140.6077,140.9305,37904.0
2018-08-21 12:00:00,152.9,153.42,152.81,153.42,2986.0,141.0412,141.5209,140.9582,141.5209,2986.0
2018-08-21 12:30:00,153.52,153.6,153.16,153.5,9010.0,141.6132,141.6869,141.2811,141.5947,9010.0
2018-08-21 13:00:00,153.51,153.7,153.5,153.65,8845.0,141.6039,141.7792,141.5947,141.7331,8845.0
2018-08-21 13:30:00,153.5,153.76,153.4,153.63,22422.0,141.5947,141.8345,141.5025,141.7146,22422.0
2018-08-21 14:00:00,153.49,153.62,153.36,153.62,7355.0,141.5855,141.7054,141.4656,141.7054,7355.0
2018-08-21 14:30:00,153.47,153.88,153.45,153.66,8657.0,141.567,141.9452,141.5486,141.7423,8657.0
2018-08-21 15:00:00,153.74,153.99,153.67,153.94,5517.0,141.8161,142.0467,141.7515,142.0006,5517.0
2018-08-21 15:30:00,153.86,153.93,153.58,153.78,19389.0,141.9268,141.9914,141.6685,141.853,19389.0
2018-08-22 09:30:00,153.36,153.44,151.65,152.59,6434.0,141.4656,141.5394,139.8882,140.7553,6434.0
2018-08-22 10:00:00,152.52,152.8,151.89,151.89,5171.0,140.6907,140.949,140.1096,140.1096,5171.0
2018-08-22 10:30:00,151.97,152.74,151.93,152.34,13822.0,140.1834,140.8936,140.1465,140.5247,13822.0
2018-08-22 11:00:00,152.38,152.88,152.38,152.74,3200.0,140.5616,141.0228,140.5616,140.8936,3200.0
2018-08-22 11:30:00,152.77,152.88,152.36,152.46,4700.0,140.9213,141.0228,140.5431,140.6354,4700.0
2018-08-22 12:00:00,152.44,152.52,152.34,152.36,3119.0,140.6169,140.6907,140.5247,140.5431,3119.0
2018-08-22 12:30:00,152.33,152.54,152.33,152.54,4008.0,140.5154,140.7092,140.5154,140.7092,4008.0
2018-08-22 13:00:00,152.51,152.53,152.32,152.52,3922.0,140.6815,140.6999,140.5062,140.6907,3922.0
2018-08-22 13:30:00,152.43,152.54,152.36,152.46,4248.0,140.6077,140.7092,140.5431,140.6354,4248.0
2018-08-22 14:00:00,152.57,152.77,152.34,152.49,11262.0,140.7368,140.9213,140.5247,140.663,11262.0
2018-08-22 14:30:00,152.61,152.72,152.54,152.72,1868.0,140.7737,140.8752,140.7092,140.8752,1868.0
2018-08-22 15:00:00,152.92,153.05,152.9,152.95,3474.0,141.0597,141.1796,141.0412,141.0874,3474.0
2018-08-22 15:30:00,152.97,153.09,152.7,152.85,17999.0,141.1058,141.2165,140.8568,140.9951,17999.0
2018-08-23 09:30:00,152.68,152.79,151.68,151.87,6456.0,140.8383,140.9398,139.9159,140.0911,6456.0
2018-08-23 10:00:00,151.73,152.11,151.61,152.01,24531.0,139.962,140.3125,139.8513,140.2203,24531.0
2018-08-23 10:30:00,152.02,152.2,151.37,151.53,3810.0,140.2295,140.3955,139.6299,139.7775,3810.0
2018-08-23 11:00:00,151.53,151.89,151.3,151.3,21597.0,139.7775,140.1096,139.5653,139.5653,21597.0
2018-08-23 11:30:00,151.32,151.53,151.05,151.18,5221.0,139.5838,139.7775,139.3347,139.4546,5221.0
2018-08-23 12:00:00,151.14,151.52,150.97,151.21,14229.0,139.4177,139.7683,139.2609,139.4823,14229.0
2018-08-23 12:30:00,151.26,151.29,151.05,151.17,8497.0,139.5284,139.5561,139.3347,139.4454,8497.0
2018-08-23 13:00:00,151.14,151.14,150.63,150.86,13928.0,139.4177,139.4177,138.9473,139.1595,13928.0
2018-08-23 13:30:00,150.86,151.2,150.86,151.03,7600.0,139.1595,139.4731,139.1595,139.3163,7600.0
2018-08-23 14:00:00,151.04,151.26,150.93,151.02,26532.0,139.3255,139.5284,139.224,139.3071,26532.0
2018-08-23 14:30:00,151.1,151.42,150.78,150.78,31186.0,139.3808,139.676,139.0857,139.0857,31186.0
2018-08-23 15:00:00,150.95,151.08,150.86,150.93,19693.0,139.2425,139.3624,139.1595,139.224,19693.0
2018-08-23 15:30:00,151.0,151.17,150.74,150.96,51458.0,139.2886,139.4454,139.0488,139.2517,51458.0
2018-08-24 09:30:00,151.38,151.65,150.29,150.85,12686.0,139.6391,139.8882,138.6337,139.1502,12686.0
2018-08-24 10:00:00,150.78,151.3,150.62,150.93,6937.0,139.0857,139.5653,138.9381,139.224,6937.0
2018-08-24 10:30:00,150.85,151.48,150.75,151.11,85363.0,139.1502,139.7314,139.058,139.3901,85363.0
2018-08-24 11:00:00,151.15,151.18,150.86,150.98,14652.0,139.427,139.4546,139.1595,139.2702,14652.0
2018-08-24 11:30:00,150.96,151.98,150.96,151.63,4500.0,139.2517,140.1926,139.2517,139.8697,4500.0
2018-08-24 12:00:00,151.69,151.92,151.63,151.76,8258.0,139.9251,140.1372,139.8697,139.9897,8258.0
2018-08-24 12:30:00,151.75,152.02,151.68,151.7,21507.0,139.9804,140.2295,139.9159,139.9343,21507.0
2018-08-24 13:00:00,151.7,151.72,151.36,151.36,4101.0,139.9343,139.9528,139.6207,139.6207,4101.0
2018-08-24 13:30:00,151.34,151.77,151.1,151.69,19623.0,139.6022,139.9989,139.3808,139.9251,19623.0
2018-08-24 14:00:00,151.86,151.86,151.4,151.59,9455.0,140.0819,140.0819,139.6576,139.8328,9455.0
2018-08-24 14:30:00,151.53,151.53,151.08,151.15,15781.0,139.7775,139.7775,139.3624,139.427,15781.0
2018-08-24 15:00:00,151.4,151.45,150.95,151.45,11419.0,139.6576,139.7037,139.2425,139.7037,11419.0
2018-08-24 15:30:00,151.56,151.82,151.28,151.45,14556.0,139.8052,140.045,139.5469,139.7037,14556.0
2018-08-27 09:30:00,152.31,153.04,151.57,152.79,9340.0,140.497,141.1704,139.8144,140.9398,9340.0
2018-08-27 10:00:00,152.86,153.3,152.85,153.15,9369.0,141.0043,141.4102,140.9951,141.2719,9369.0
2018-08-27 10:30:00,153.06,153.23,152.67,152.85,4940.0,141.1888,141.3456,140.8291,140.9951,4940.0
2018-08-27 11:00:00,153.09,153.23,152.65,153.22,13167.0,141.2165,141.3456,140.8106,141.3364,13167.0
2018-08-27 11:30:00,153.28,153.44,153.14,153.44,4343.0,141.3918,141.5394,141.2626,141.5394,4343.0
2018-08-27 12:00:00,153.51,153.61,153.32,153.49,3600.0,141.6039,141.6962,141.4287,141.5855,3600.0
2018-08-27 12:30:00,153.55,153.55,153.19,153.19,4828.0,141.6408,141.6408,141.3087,141.3087,4828.0
2018-08-27 13:00:00,153.22,153.33,153.0,153.2,5490.0,141.3364,141.4379,141.1335,141.318,5490.0
2018-08-27 13:30:00,153.31,153.32,153.02,153.19,5000.0,141.4194,141.4287,141.1519,141.3087,5000.0
2018-08-27 14:00:00,153.23,153.59,153.2,153.56,6414.0,141.3456,141.6777,141.318,141.6501,6414.0
2018-08-27 14:30:00,153.59,153.71,153.32,153.41,8600.0,141.6777,141.7884,141.4287,141.5117,8600.0
2018-08-27 15:00:00,153.36,153.51,153.0,153.51,18881.0,141.4656,141.6039,141.1335,141.6039,18881.0
2018-08-27 15:30:00,153.49,153.62,153.31,153.52,29496.0,141.5855,141.7054,141.4194,141.6132,29496.0
2018-08-28 09:30:00,154.1,154.42,153.73,154.03,8969.0,142.1482,142.4434,141.8069,142.0836,8969.0
2018-08-28 10:00:00,154.18,154.32,153.97,154.18,4000.0,142.222,142.3511,142.0283,142.222,4000.0
2018-08-28 10:30:00,154.18,154.23,153.56,153.6,8996.0,142.222,142.2681,141.6501,141.6869,8996.0
2018-08-28 11:00:00,153.53,153.81,153.34,153.78,5392.0,141.6224,141.8807,141.4471,141.853,5392.0
2018-08-28 11:30:00,153.78,153.86,153.23,153.24,1225.0,141.853,141.9268,141.3456,141.3549,1225.0
2018-08-28 12:00:00,153.24,153.58,153.16,153.23,12724.0,141.3549,141.6685,141.2811,141.3456,12724.0
2018-08-28 12:30:00,153.28,153.61,153.25,153.61,2014.0,141.3918,141.6962,141.3641,141.6962,2014.0
2018-08-28 13:00:00,153.57,153.85,153.54,153.63,1804.0,141.6593,141.9176,141.6316,141.7146,1804.0
2018-08-28 13:30:00,153.58,153.86,153.58,153.7,2780.0,141.6685,141.9268,141.6685,141.7792,2780.0
2018-08-28 14:00:00,153.76,153.87,153.71,153.87,3695.0,141.8345,141.936,141.7884,141.936,3695.0
2018-08-28 14:30:00,153.87,154.16,153.87,154.16,3577.0,141.936,142.2035,141.936,142.2035,3577.0
2018-08-28 15:00:00,154.07,154.16,153.97,154.09,4900.0,142.1205,142.2035,142.0283,142.1389,4900.0
2018-08-28 15:30:00,154.11,154.21,153.64,153.69,27381.0,142.1574,142.2496,141.7238,141.77,27381.0
2018-08-29 09:30:00,154.2,154.39,153.33,153.71,8694.0,142.2404,142.4157,141.4379,141.7884,8694.0
2018-08-29 10:00:00,153.58,154.35,153.58,154.24,3716.0,141.6685,142.3788,141.6685,142.2773,3716.0
2018-08-29 10:30:00,154.35,155.03,154.24,155.02,17173.0,142.3788,143.006,142.2773,142.9968,17173.0
2018-08-29 11:00:00,155.12,155.56,155.04,155.33,18735.0,143.0891,143.4949,143.0153,143.2828,18735.0
2018-08-29 11:30:00,155.37,155.39,154.82,155.13,4744.0,143.3197,143.3381,142.8123,143.0983,4744.0
2018-08-29 12:00:00,155.16,155.8,155.16,155.68,9637.0,143.126,143.7163,143.126,143.6056,9637.0
2018-08-29 12:30:00,155.66,156.0,155.63,155.84,9224.0,143.5872,143.9008,143.5595,143.7532,9224.0
2018-08-29 13:00:00,155.89,156.0,155.6,155.6,6203.0,143.7993,143.9008,143.5318,143.5318,6203.0
2018-08-29 13:30:00,155.59,155.6,155.41,155.46,3100.0,143.5226,143.5318,143.3566,143.4027,3100.0
2018-08-29 14:00:00,155.4,155.53,155.3,155.3,6700.0,143.3473,143.4673,143.2551,143.2551,6700.0
2018-08-29 14:30:00,155.4,155.55,155.4,155.45,6380.0,143.3473,143.4857,143.3473,143.3935,6380.0
2018-08-29 15:00:00,155.41,155.52,155.4,155.4,6482.0,143.3566,143.458,143.3473,143.3473,6482.0
2018-08-29 15:30:00,155.41,155.57,155.32,155.39,22304.0,143.3566,143.5042,143.2735,143.3381,22304.0
2018-08-30 09:30:00,155.07,155.35,154.86,154.86,6501.0,143.0429,143.3012,142.8492,142.8492,6501.0
2018-08-30 10:00:00,154.89,154.91,154.6,154.65,3804.0,142.8769,142.8953,142.6094,142.6555,3804.0
2018-08-30 10:30:00,154.62,154.62,154.21,154.26,36294.0,142.6278,142.6278,142.2496,142.2958,36294.0
2018-08-30 11:00:00,154.33,154.7,154.12,154.12,19953.0,142.3603,142.7016,142.1666,142.1666,19953.0
2018-08-30 11:30:00,154.06,154.15,153.9,154.14,2730.0,142.1113,142.1943,141.9637,142.1851,2730.0
2018-08-30 12:00:00,153.98,154.47,153.98,154.47,4029.0,142.0375,142.4895,142.0375,142.4895,4029.0
2018-08-30 12:30:00,154.52,154.8,154.52,154.8,8207.0,142.5356,142.7939,142.5356,142.7939,8207.0
2018-08-30 13:00:00,154.91,154.94,154.82,154.91,3400.0,142.8953,142.923,142.8123,142.8953,3400.0
2018-08-30 13:30:00,154.9,154.93,154.8,154.8,5650.0,142.8861,142.9138,142.7939,142.7939,5650.0
2018-08-30 14:00:00,154.71,154.76,154.0,154.02,5300.0,142.7109,142.757,142.0559,142.0744,5300.0
2018-08-30 14:30:00,154.07,154.55,154.06,154.19,6424.0,142.1205,142.5633,142.1113,142.2312,6424.0
2018-08-30 15:00:00,154.07,154.07,153.72,153.76,4114.0,142.1205,142.1205,141.7976,141.8345,4114.0
2018-08-30 15:30:00,153.78,154.09,153.65,153.97,34792.0,141.853,142.1389,141.7331,142.0283,34792.0
2018-08-31 09:30:00,153.62,154.13,153.62,153.97,8426.0,141.7054,142.1758,141.7054,142.0283,8426.0
2018-08-31 10:00:00,153.97,154.06,153.35,153.38,5872.0,142.0283,142.1113,141.4563,141.484,5872.0
2018-08-31 10:30:00,153.54,153.55,153.27,153.48,5900.0,141.6316,141.6408,141.3825,141.5763,5900.0
2018-08-31 11:00:00,153.44,153.94,153.35,153.35,7405.0,141.5394,142.0006,141.4563,141.4563,7405.0
2018-08-31 11:30:00,153.34,153.58,153.2,153.2,9200.0,141.4471,141.6685,141.318,141.318,9200.0
2018-08-31 12:00:00,153.2,153.21,152.92,153.08,10492.0,141.318,141.3272,141.0597,141.2073,10492.0
2018-08-31 12:30:00,153.13,153.55,153.1,153.55,7200.0,141.2534,141.6408,141.2257,141.6408,7200.0
2018-08-31 13:00:00,153.48,153.89,153.48,153.73,5494.0,141.5763,141.9545,141.5763,141.8069,5494.0
2018-08-31 13:30:00,153.71,153.73,153.44,153.47,3958.0,141.7884,141.8069,141.5394,141.567,3958.0
2018-08-31 14:00:00,153.52,153.52,153.14,153.31,11569.0,141.6132,141.6132,141.2626,141.4194,11569.0
2018-08-31 14:30:00,153.35,153.59,153.33,153.43,7500.0,141.4563,141.6777,141.4379,141.5301,7500.0
2018-08-31 15:00:00,153.41,153.71,153.33,153.34,7800.0,141.5117,141.7884,141.4379,141.4471,7800.0
2018-08-31 15:30:00,153.4,153.74,153.14,153.21,56485.0,141.5025,141.8161,141.2626,141.3272,56485.0
2018-09-04 09:30:00,153.16,153.25,152.46,152.63,9701.0,141.2811,141.3641,140.6354,140.7922,9701.0
2018-09-04 10:00:00,152.73,153.0,152.52,152.82,6760.0,140.8844,141.1335,140.6907,140.9674,6760.0
2018-09-04 10:30:00,152.78,153.4,152.62,153.19,4617.0,140.9305,141.5025,140.783,141.3087,4617.0
2018-09-04 11:00:00,153.33,153.34,152.43,152.43,5472.0,141.4379,141.4471,140.6077,140.6077,5472.0
2018-09-04 11:30:00,152.31,152.57,152.0,152.03,5430.0,140.497,140.7368,140.211,140.2387,5430.0
2018-09-04 12:00:00,152.12,152.25,151.91,151.98,5731.0,140.3217,140.4417,140.128,140.1926,5731.0
2018-09-04 12:30:00,151.92,152.14,151.77,152.14,3210.0,140.1372,140.3402,139.9989,140.3402,3210.0
2018-09-04 13:00:00,152.18,152.34,152.09,152.28,5400.0,140.3771,140.5247,140.2941,140.4693,5400.0
2018-09-04 13:30:00,152.37,152.55,152.3,152.54,4189.0,140.5523,140.7184,140.4878,140.7092,4189.0
2018-09-04 14:00:00,152.51,153.08,152.51,152.99,4670.0,140.6815,141.2073,140.6815,141.1243,4670.0
2018-09-04 14:30:00,152.91,153.16,152.91,153.16,3806.0,141.0505,141.2811,141.0505,141.2811,3806.0
2018-09-04 15:00:00,153.1,153.24,152.98,153.02,7693.0,141.2257,141.3549,141.115,141.1519,7693.0
2018-09-04 15:30:00,152.97,153.04,152.64,152.79,19643.0,141.1058,141.1704,140.8014,140.9398,19643.0
2018-09-05 09:30:00,152.04,152.7,151.71,152.5,5894.0,140.2479,140.8568,139.9435,140.6723,5894.0
2018-09-05 10:00:00,152.42,152.54,151.82,152.16,7203.0,140.5985,140.7092,140.045,140.3586,7203.0
2018-09-05 10:30:00,152.17,153.03,152.05,153.03,4292.0,140.3679,141.1612,140.2572,141.1612,4292.0
2018-09-05 11:00:00,153.16,153.27,152.9,152.95,10300.0,141.2811,141.3825,141.0412,141.0874,10300.0
2018-09-05 11:30:00,152.93,153.2,152.87,153.09,28995.0,141.0689,141.318,141.0136,141.2165,28995.0
2018-09-05 12:00:00,153.09,153.22,152.68,153.0,12526.0,141.2165,141.3364,140.8383,141.1335,12526.0
2018-09-05 12:30:00,153.0,153.02,152.88,152.92,5350.0,141.1335,141.1519,141.0228,141.0597,5350.0
2018-09-05 13:00:00,152.81,153.04,152.72,152.98,4342.0,140.9582,141.1704,140.8752,141.115,4342.0
2018-09-05 13:30:00,153.04,153.05,152.83,152.83,4464.0,141.1704,141.1796,140.9767,140.9767,4464.0
2018-09-05 14:00:00,152.93,152.93,152.65,152.82,4101.0,141.0689,141.0689,140.8106,140.9674,4101.0
2018-09-05 14:30:00,152.83,152.91,152.45,152.49,6924.0,140.9767,141.0505,140.6261,140.663,6924.0
2018-09-05 15:00:00,152.54,152.95,152.54,152.95,7839.0,140.7092,141.0874,140.7092,141.0874,7839.0
2018-09-05 15:30:00,152.93,152.97,152.66,152.76,32731.0,141.0689,141.1058,140.8199,140.9121,32731.0
2018-09-06 09:30:00,152.76,154.1,152.76,153.71,13810.0,140.9121,142.1482,140.9121,141.7884,13810.0
2018-09-06 10:00:00,153.76,153.82,152.95,153.42,33181.0,141.8345,141.8899,141.0874,141.5209,33181.0
2018-09-06 10:30:00,153.39,153.51,152.92,153.21,6612.0,141.4932,141.6039,141.0597,141.3272,6612.0
2018-09-06 11:00:00,153.12,153.26,152.67,153.19,9500.0,141.2442,141.3733,140.8291,141.3087,9500.0
2018-09-06 11:30:00,153.19,153.27,152.68,153.08,12710.0,141.3087,141.3825,140.8383,141.2073,12710.0
2018-09-06 12:00:00,153.04,153.04,152.84,152.84,4778.0,141.1704,141.1704,140.9859,140.9859,4778.0
2018-09-06 12:30:00,152.91,153.04,152.68,152.79,10825.0,141.0505,141.1704,140.8383,140.9398,10825.0
2018-09-06 13:00:00,152.76,152.91,152.65,152.9,5100.0,140.9121,141.0505,140.8106,141.0412,5100.0
2018-09-06 13:30:00,152.9,153.08,152.89,152.97,8443.0,141.0412,141.2073,141.032,141.1058,8443.0
2018-09-06 14:00:00,152.99,153.15,152.94,152.99,19582.0,141.1243,141.2719,141.0781,141.1243,19582.0
2018-09-06 14:30:00,152.99,153.13,152.89,152.96,25129.0,141.1243,141.2534,141.032,141.0966,25129.0
2018-09-06 15:00:00,153.0,153.19,152.94,153.05,33958.0,141.1335,141.3087,141.0781,141.1796,33958.0
2018-09-06 15:30:00,153.13,153.13,152.55,152.57,74565.0,141.2534,141.2534,140.7184,140.7368,74565.0
2018-09-07 09:30:00,152.0,152.63,150.99,152.51,19906.0,140.211,140.7922,139.2794,140.6815,19906.0
2018-09-07 10:00:00,152.71,153.16,152.68,153.12,17560.0,140.866,141.2811,140.8383,141.2442,17560.0
2018-09-07 10:30:00,153.08,153.82,153.08,153.65,20646.0,141.2073,141.8899,141.2073,141.7331,20646.0
2018-09-07 11:00:00,153.46,153.54,153.02,153.17,10196.0,141.5578,141.6316,141.1519,141.2903,10196.0
2018-09-07 11:30:00,153.13,153.3,152.76,152.76,5363.0,141.2534,141.4102,140.9121,140.9121,5363.0
2018-09-07 12:00:00,152.6,152.73,152.0,152.04,4684.0,140.7645,140.8844,140.211,140.2479,4684.0
2018-09-07 12:30:00,152.01,152.03,151.67,151.9,5080.0,140.2203,140.2387,139.9066,140.1188,5080.0
2018-09-07 13:00:00,151.9,151.9,151.39,151.62,5102.0,140.1188,140.1188,139.6484,139.8605,5102.0
2018-09-07 13:30:00,151.72,151.78,151.58,151.69,3900.0,139.9528,140.0081,139.8236,139.9251,3900.0
2018-09-07 14:00:00,151.58,152.2,151.58,152.11,9034.0,139.8236,140.3955,139.8236,140.3125,9034.0
2018-09-07 14:30:00,152.17,152.55,152.13,152.55,8175.0,140.3679,140.7184,140.331,140.7184,8175.0
2018-09-07 15:00:00,152.57,152.57,152.28,152.4,9793.0,140.7368,140.7368,140.4693,140.58,9793.0
2018-09-07 15:30:00,152.41,152.54,152.3,152.3,32299.0,140.5892,140.7092,140.4878,140.4878,32299.0
2018-09-10 09:30:00,152.71,154.12,152.71,153.48,11051.0,140.866,142.1666,140.866,141.5763,11051.0
2018-09-10 10:00:00,153.24,153.63,153.24,153.49,19845.0,141.3549,141.7146,141.3549,141.5855,19845.0
2018-09-10 10:30:00,153.49,153.64,153.36,153.53,6399.0,141.5855,141.7238,141.4656,141.6224,6399.0
2018-09-10 11:00:00,153.42,153.75,153.3,153.3,10153.0,141.5209,141.8253,141.4102,141.4102,10153.0
2018-09-10 11:30:00,153.43,153.5,153.06,153.2,17204.0,141.5301,141.5947,141.1888,141.318,17204.0
2018-09-10 12:00:00,153.28,153.59,153.11,153.24,19999.0,141.3918,141.6777,141.235,141.3549,19999.0
2018-09-10 12:30:00,153.26,153.35,153.15,153.15,2502.0,141.3733,141.4563,141.2719,141.2719,2502.0
2018-09-10 13:00:00,153.28,153.49,153.26,153.48,2465.0,141.3918,141.5855,141.3733,141.5763,2465.0
2018-09-10 13:30:00,153.48,153.57,153.2,153.27,18062.0,141.5763,141.6593,141.318,141.3825,18062.0
2018-09-10 14:00:00,153.27,153.36,153.19,153.26,14443.0,141.3825,141.4656,141.3087,141.3733,14443.0
2018-09-10 14:30:00,153.26,153.5,153.17,153.17,2400.0,141.3733,141.5947,141.2903,141.2903,2400.0
2018-09-10 15:00:00,153.12,153.23,152.99,153.03,9077.0,141.2442,141.3456,141.1243,141.1612,9077.0
2018-09-10 15:30:00,153.02,153.02,152.47,152.5,48198.0,141.1519,141.1519,140.6446,140.6723,48198.0
2018-09-11 09:30:00,151.87,152.69,151.22,151.68,19333.0,140.0911,140.8475,139.4915,139.9159,19333.0
2018-09-11 10:00:00,151.9,152.32,151.89,152.25,2924.0,140.1188,140.5062,140.1096,140.4417,2924.0
2018-09-11 10:30:00,152.28,152.28,151.98,152.08,20584.0,140.4693,140.4693,140.1926,140.2848,20584.0
2018-09-11 11:00:00,152.04,152.74,152.02,152.74,33311.0,140.2479,140.8936,140.2295,140.8936,33311.0
2018-09-11 11:30:00,152.74,153.23,152.51,153.06,16773.0,140.8936,141.3456,140.6815,141.1888,16773.0
2018-09-11 12:00:00,153.04,153.09,152.52,152.57,28263.0,141.1704,141.2165,140.6907,140.7368,28263.0
2018-09-11 12:30:00,152.57,152.59,152.45,152.5,7074.0,140.7368,140.7553,140.6261,140.6723,7074.0
2018-09-11 13:00:00,152.52,152.56,152.43,152.47,4495.0,140.6907,140.7276,140.6077,140.6446,4495.0
2018-09-11 13:30:00,152.44,152.44,151.87,152.0,6130.0,140.6169,140.6169,140.0911,140.211,6130.0
2018-09-11 14:00:00,152.03,152.04,151.78,152.01,6705.0,140.2387,140.2479,140.0081,140.2203,6705.0
2018-09-11 14:30:00,152.05,152.1,151.83,152.0,26136.0,140.2572,140.3033,140.0542,140.211,26136.0
2018-09-11 15:00:00,152.03,152.06,151.91,151.99,14105.0,140.2387,140.2664,140.128,140.2018,14105.0
2018-09-11 15:30:00,152.0,152.13,151.93,152.07,92279.0,140.211,140.331,140.1465,140.2756,92279.0
2018-09-12 09:30:00,152.17,152.61,151.89,152.16,10518.0,140.3679,140.7737,140.1096,140.3586,10518.0
2018-09-12 10:00:00,152.43,152.58,151.19,151.36,8807.0,140.6077,140.7461,139.4639,139.6207,8807.0
2018-09-12 10:30:00,151.37,151.43,151.03,151.34,7945.0,139.6299,139.6853,139.3163,139.6022,7945.0
2018-09-12 11:00:00,151.36,151.97,150.87,151.97,16384.0,139.6207,140.1834,139.1687,140.1834,16384.0
2018-09-12 11:30:00,151.79,152.0,151.29,151.36,27499.0,140.0173,140.211,139.5561,139.6207,27499.0
2018-09-12 12:00:00,151.5,151.61,151.26,151.45,7877.0,139.7498,139.8513,139.5284,139.7037,7877.0
2018-09-12 12:30:00,151.39,151.61,151.32,151.54,13713.0,139.6484,139.8513,139.5838,139.7867,13713.0
2018-09-12 13:00:00,151.63,151.64,151.36,151.36,7808.0,139.8697,139.879,139.6207,139.6207,7808.0
2018-09-12 13:30:00,151.4,151.42,151.11,151.21,3657.0,139.6576,139.676,139.3901,139.4823,3657.0
2018-09-12 14:00:00,151.21,151.21,150.83,151.03,8343.0,139.4823,139.4823,139.1318,139.3163,8343.0
2018-09-12 14:30:00,151.08,151.26,150.95,151.13,17562.0,139.3624,139.5284,139.2425,139.4085,17562.0
2018-09-12 15:00:00,151.12,151.13,150.82,150.83,20719.0,139.3993,139.4085,139.1226,139.1318,20719.0
2018-09-12 15:30:00,150.9,151.22,150.77,151.11,44481.0,139.1964,139.4915,139.0764,139.3901,44481.0
2018-09-13 09:30:00,151.52,152.5,151.52,151.73,8220.0,139.7683,140.6723,139.7683,139.962,8220.0
2018-09-13 10:00:00,152.0,152.26,151.92,152.02,25390.0,140.211,140.4509,140.1372,140.2295,25390.0
2018-09-13 10:30:00,152.02,152.13,151.78,152.06,8615.0,140.2295,140.331,140.0081,140.2664,8615.0
2018-09-13 11:00:00,152.04,152.14,151.48,151.48,11860.0,140.2479,140.3402,139.7314,139.7314,11860.0
2018-09-13 11:30:00,151.57,152.39,151.57,152.38,13166.0,139.8144,140.5708,139.8144,140.5616,13166.0
2018-09-13 12:00:00,152.37,152.45,152.17,152.37,12672.0,140.5523,140.6261,140.3679,140.5523,12672.0
2018-09-13 12:30:00,152.35,152.46,152.25,152.3,5080.0,140.5339,140.6354,140.4417,140.4878,5080.0
2018-09-13 13:00:00,152.39,152.4,152.14,152.19,7096.0,140.5708,140.58,140.3402,140.3863,7096.0
2018-09-13 13:30:00,152.15,152.34,152.15,152.3,7855.0,140.3494,140.5247,140.3494,140.4878,7855.0
2018-09-13 14:00:00,152.3,152.46,152.24,152.46,8554.0,140.4878,140.6354,140.4324,140.6354,8554.0
2018-09-13 14:30:00,152.53,153.0,152.42,153.0,39566.0,140.6999,141.1335,140.5985,141.1335,39566.0
2018-09-13 15:00:00,153.03,153.18,152.93,153.07,23335.0,141.1612,141.2995,141.0689,141.1981,23335.0
2018-09-13 15:30:00,153.04,153.39,152.91,153.36,63979.0,141.1704,141.4932,141.0505,141.4656,63979.0
2018-09-14 09:30:00,153.57,155.14,153.57,154.3,11276.0,141.6593,143.1075,141.6593,142.3327,11276.0
2018-09-14 10:00:00,154.23,154.82,154.1,154.71,14184.0,142.2681,142.8123,142.1482,142.7109,14184.0
2018-09-14 10:30:00,154.7,155.04,154.54,155.04,25679.0,142.7016,143.0153,142.554,143.0153,25679.0
2018-09-14 11:00:00,155.04,155.34,154.95,155.34,8250.0,143.0153,143.292,142.9322,143.292,8250.0
2018-09-14 11:30:00,155.25,155.44,155.15,155.31,10852.0,143.209,143.3842,143.1167,143.2643,10852.0
2018-09-14 12:00:00,155.31,155.31,154.87,155.05,18442.0,143.2643,143.2643,142.8584,143.0245,18442.0
2018-09-14 12:30:00,155.04,155.04,154.8,154.83,6023.0,143.0153,143.0153,142.7939,142.8216,6023.0
2018-09-14 13:00:00,154.76,154.84,154.3,154.32,10279.0,142.757,142.8308,142.3327,142.3511,10279.0
2018-09-14 13:30:00,154.36,154.45,154.26,154.27,9532.0,142.388,142.471,142.2958,142.305,9532.0
2018-09-14 14:00:00,154.25,154.92,154.25,154.92,10574.0,142.2865,142.9046,142.2865,142.9046,10574.0
2018-09-14 14:30:00,154.87,155.31,154.87,155.28,16029.0,142.8584,143.2643,142.8584,143.2366,16029.0
2018-09-14 15:00:00,155.29,155.6,155.24,155.48,21449.0,143.2459,143.5318,143.1998,143.4211,21449.0
2018-09-14 15:30:00,155.45,155.57,155.22,155.29,73656.0,143.3935,143.5042,143.1813,143.2459,73656.0
2018-09-17 09:30:00,155.72,156.0,155.2,155.57,7955.0,143.6425,143.9008,143.1629,143.5042,7955.0
2018-09-17 10:00:00,155.57,155.57,153.92,154.07,15342.0,143.5042,143.5042,141.9821,142.1205,15342.0
2018-09-17 10:30:00,154.19,154.56,153.93,154.25,8641.0,142.2312,142.5725,141.9914,142.2865,8641.0
2018-09-17 11:00:00,154.27,154.43,154.08,154.42,8209.0,142.305,142.4526,142.1297,142.4434,8209.0
2018-09-17 11:30:00,154.49,154.53,154.25,154.3,9208.0,142.5079,142.5448,142.2865,142.3327,9208.0
2018-09-17 12:00:00,154.21,154.26,153.94,153.96,7260.0,142.2496,142.2958,142.0006,142.019,7260.0
2018-09-17 12:30:00,153.95,154.05,153.69,153.84,6135.0,142.0098,142.102,141.77,141.9083,6135.0
2018-09-17 13:00:00,153.87,154.08,153.54,154.04,8595.0,141.936,142.1297,141.6316,142.0928,8595.0
2018-09-17 13:30:00,154.09,154.22,153.92,154.21,5234.0,142.1389,142.2589,141.9821,142.2496,5234.0
2018-09-17 14:00:00,154.17,154.31,154.07,154.26,3956.0,142.2127,142.3419,142.1205,142.2958,3956.0
2018-09-17 14:30:00,154.25,154.32,153.77,153.8,12457.0,142.2865,142.3511,141.8438,141.8714,12457.0
2018-09-17 15:00:00,153.82,153.89,153.53,153.8,8167.0,141.8899,141.9545,141.6224,141.8714,8167.0
2018-09-17 15:30:00,153.8,153.94,153.54,153.9,47133.0,141.8714,142.0006,141.6316,141.9637,47133.0
2018-09-18 09:30:00,154.35,155.21,154.35,154.89,10967.0,142.3788,143.1721,142.3788,142.8769,10967.0
2018-09-18 10:00:00,154.47,154.51,154.1,154.32,5399.0,142.4895,142.5264,142.1482,142.3511,5399.0
2018-09-18 10:30:00,154.2,154.4,154.09,154.36,12813.0,142.2404,142.4249,142.1389,142.388,12813.0
2018-09-18 11:00:00,154.48,154.62,154.13,154.43,48966.0,142.4987,142.6278,142.1758,142.4526,48966.0
2018-09-18 11:30:00,154.55,155.14,154.49,154.96,18855.0,142.5633,143.1075,142.5079,142.9415,18855.0
2018-09-18 12:00:00,155.06,155.36,155.06,155.16,13845.0,143.0337,143.3104,143.0337,143.126,13845.0
2018-09-18 12:30:00,155.21,155.44,155.14,155.14,3210.0,143.1721,143.3842,143.1075,143.1075,3210.0
2018-09-18 13:00:00,155.25,155.55,155.21,155.46,19310.0,143.209,143.4857,143.1721,143.4027,19310.0
2018-09-18 13:30:00,155.42,155.67,155.42,155.67,6628.0,143.3658,143.5964,143.3658,143.5964,6628.0
2018-09-18 14:00:00,155.66,156.19,155.65,156.18,8227.0,143.5872,144.0761,143.578,144.0668,8227.0
2018-09-18 14:30:00,156.11,156.2,155.91,156.1,6861.0,144.0023,144.0853,143.8178,143.9931,6861.0
2018-09-18 15:00:00,156.16,156.22,155.95,156.06,14012.0,144.0484,144.1037,143.8547,143.9562,14012.0
2018-09-18 15:30:00,156.03,156.1,155.74,155.98,45049.0,143.9285,143.9931,143.661,143.8824,45049.0
2018-09-19 09:30:00,156.0,156.43,155.25,156.43,4245.0,143.9008,144.2975,143.209,144.2975,4245.0
2018-09-19 10:00:00,156.14,156.36,155.69,155.69,5839.0,144.0299,144.2329,143.6149,143.6149,5839.0
2018-09-19 10:30:00,155.54,155.71,155.16,155.54,7034.0,143.4765,143.6333,143.126,143.4765,7034.0
2018-09-19 11:00:00,155.59,155.84,154.97,155.1,14857.0,143.5226,143.7532,142.9507,143.0706,14857.0
2018-09-19 11:30:00,155.11,155.17,154.93,155.04,7045.0,143.0798,143.1352,142.9138,143.0153,7045.0
2018-09-19 12:00:00,155.13,155.25,154.88,155.15,7621.0,143.0983,143.209,142.8677,143.1167,7621.0
2018-09-19 12:30:00,155.2,155.38,154.96,155.38,5325.0,143.1629,143.3289,142.9415,143.3289,5325.0
2018-09-19 13:00:00,155.29,155.47,155.09,155.24,7723.0,143.2459,143.4119,143.0614,143.1998,7723.0
2018-09-19 13:30:00,155.18,155.3,155.1,155.11,7569.0,143.1444,143.2551,143.0706,143.0798,7569.0
2018-09-19 14:00:00,155.12,155.3,154.89,154.9,16566.0,143.0891,143.2551,142.8769,142.8861,16566.0
2018-09-19 14:30:00,154.87,154.98,154.76,154.8,11566.0,142.8584,142.9599,142.757,142.7939,11566.0
2018-09-19 15:00:00,154.8,154.8,154.41,154.6,13251.0,142.7939,142.7939,142.4341,142.6094,13251.0
2018-09-19 15:30:00,154.6,155.15,154.56,155.09,43490.0,142.6094,143.1167,142.5725,143.0614,43490.0
2018-09-20 09:30:00,156.1,156.58,155.74,155.95,12056.0,143.9931,144.4358,143.661,143.8547,12056.0
2018-09-20 10:00:00,155.83,156.28,155.82,156.04,9559.0,143.744,144.1591,143.7348,143.9377,9559.0
2018-09-20 10:30:00,155.95,156.36,155.85,156.34,14037.0,143.8547,144.2329,143.7624,144.2144,14037.0
2018-09-20 11:00:00,156.44,156.75,156.25,156.53,26596.0,144.3067,144.5926,144.1314,144.3897,26596.0
2018-09-20 11:30:00,156.57,156.9,156.51,156.85,18300.0,144.4266,144.731,144.3713,144.6849,18300.0
2018-09-20 12:00:00,156.78,157.05,156.53,157.05,14057.0,144.6203,144.8694,144.3897,144.8694,14057.0
2018-09-20 12:30:00,156.99,157.33,156.99,157.28,6474.0,144.814,145.1277,144.814,145.0815,6474.0
2018-09-20 13:00:00,157.29,157.52,156.55,156.58,12845.0,145.0908,145.3029,144.4081,144.4358,12845.0
2018-09-20 13:30:00,156.6,156.86,156.45,156.57,9753.0,144.4543,144.6941,144.3159,144.4266,9753.0
2018-09-20 14:00:00,156.5,157.02,156.45,156.8,16128.0,144.362,144.8417,144.3159,144.6388,16128.0
2018-09-20 14:30:00,156.96,156.96,156.68,156.85,7847.0,144.7864,144.7864,144.5281,144.6849,7847.0
2018-09-20 15:00:00,156.85,157.01,156.69,156.8,16087.0,144.6849,144.8325,144.5373,144.6388,16087.0
2018-09-20 15:30:00,156.9,156.91,156.47,156.8,40350.0,144.731,144.7402,144.3344,144.6388,40350.0
2018-09-21 09:30:00,156.97,157.85,156.7,156.93,95363.0,144.7956,145.6073,144.5465,144.7587,95363.0
2018-09-21 10:00:00,156.78,156.93,156.51,156.67,15543.0,144.6203,144.7587,144.3713,144.5188,15543.0
2018-09-21 10:30:00,156.56,156.86,156.38,156.6,5733.0,144.4174,144.6941,144.2513,144.4543,5733.0
2018-09-21 11:00:00,156.61,156.84,156.39,156.84,3459.0,144.4635,144.6757,144.2606,144.6757,3459.0
2018-09-21 11:30:00,156.84,156.97,156.51,156.51,9100.0,144.6757,144.7956,144.3713,144.3713,9100.0
2018-09-21 12:00:00,156.55,156.65,156.33,156.56,4551.0,144.4081,144.5004,144.2052,144.4174,4551.0
2018-09-21 12:30:00,156.53,156.57,156.44,156.44,1900.0,144.3897,144.4266,144.3067,144.3067,1900.0
2018-09-21 13:00:00,156.51,156.63,156.48,156.61,2943.0,144.3713,144.4819,144.3436,144.4635,2943.0
2018-09-21 13:30:00,156.55,156.81,156.51,156.61,4644.0,144.4081,144.648,144.3713,144.4635,4644.0
2018-09-21 14:00:00,156.57,156.73,156.45,156.55,5329.0,144.4266,144.5742,144.3159,144.4081,5329.0
2018-09-21 14:30:00,156.54,156.55,156.19,156.19,5689.0,144.3989,144.4081,144.0761,144.0761,5689.0
2018-09-21 15:00:00,156.3,156.57,156.19,156.47,9498.0,144.1775,144.4266,144.0761,144.3344,9498.0
2018-09-21 15:30:00,156.5,156.65,156.0,156.16,107317.0,144.362,144.5004,143.9008,144.0484,107317.0
2018-09-24 09:30:00,156.06,156.06,154.93,154.93,7781.0,143.9562,143.9562,142.9138,142.9138,7781.0
2018-09-24 10:00:00,155.0,155.06,154.24,154.24,4044.0,142.9784,143.0337,142.2773,142.2773,4044.0
2018-09-24 10:30:00,154.18,154.47,153.96,154.42,3500.0,142.222,142.4895,142.019,142.4434,3500.0
2018-09-24 11:00:00,154.39,154.93,154.35,154.63,14580.0,142.4157,142.9138,142.3788,142.6371,14580.0
2018-09-24 11:30:00,154.6,154.89,154.49,154.84,2800.0,142.6094,142.8769,142.5079,142.8308,2800.0
2018-09-24 12:00:00,154.94,155.02,154.7,154.85,2847.0,142.923,142.9968,142.7016,142.84,2847.0
2018-09-24 12:30:00,154.74,155.15,154.74,155.09,9878.0,142.7385,143.1167,142.7385,143.0614,9878.0
2018-09-24 13:00:00,155.07,155.24,154.91,154.99,6000.0,143.0429,143.1998,142.8953,142.9691,6000.0
2018-09-24 13:30:00,155.08,155.15,154.98,155.05,4003.0,143.0522,143.1167,142.9599,143.0245,4003.0
2018-09-24 14:00:00,155.07,155.35,155.07,155.19,2230.0,143.0429,143.3012,143.0429,143.1536,2230.0
2018-09-24 14:30:00,155.28,155.44,155.19,155.34,4349.0,143.2366,143.3842,143.1536,143.292,4349.0
2018-09-24 15:00:00,155.32,155.62,155.32,155.33,3522.0,143.2735,143.5503,143.2735,143.2828,3522.0
2018-09-24 15:30:00,155.29,155.29,154.49,154.82,51494.0,143.2459,143.2459,142.5079,142.8123,51494.0
2018-09-25 09:30:00,155.49,155.49,154.33,154.44,14385.0,143.4304,143.4304,142.3603,142.4618,14385.0
2018-09-25 10:00:00,154.47,155.22,154.25,154.29,8034.0,142.4895,143.1813,142.2865,142.3234,8034.0
2018-09-25 10:30:00,154.48,155.13,154.31,154.91,6744.0,142.4987,143.0983,142.3419,142.8953,6744.0
2018-09-25 11:00:00,154.95,155.2,154.88,155.13,3008.0,142.9322,143.1629,142.8677,143.0983,3008.0
2018-09-25 11:30:00,155.05,155.05,154.71,154.96,5000.0,143.0245,143.0245,142.7109,142.9415,5000.0
2018-09-25 12:00:00,155.06,155.3,154.93,155.16,5322.0,143.0337,143.2551,142.9138,143.126,5322.0
2018-09-25 12:30:00,155.2,155.3,155.08,155.09,3013.0,143.1629,143.2551,143.0522,143.0614,3013.0
2018-09-25 13:00:00,155.09,155.09,154.86,154.86,8199.0,143.0614,143.0614,142.8492,142.8492,8199.0
2018-09-25 13:30:00,154.86,154.9,154.34,154.46,10937.0,142.8492,142.8861,142.3696,142.4802,10937.0
2018-09-25 14:00:00,154.46,154.73,154.34,154.73,6448.0,142.4802,142.7293,142.3696,142.7293,6448.0
2018-09-25 14:30:00,154.68,154.68,154.29,154.42,7799.0,142.6832,142.6832,142.3234,142.4434,7799.0
2018-09-25 15:00:00,154.52,154.56,154.0,154.11,14097.0,142.5356,142.5725,142.0559,142.1574,14097.0
2018-09-25 15:30:00,154.06,154.33,153.88,154.0,26638.0,142.1113,142.3603,141.9452,142.0559,26638.0
2018-09-26 09:30:00,154.22,154.69,153.22,153.52,16733.0,142.2589,142.6924,141.3364,141.6132,16733.0
2018-09-26 10:00:00,153.6,153.77,153.04,153.77,37236.0,141.6869,141.8438,141.1704,141.8438,37236.0
2018-09-26 10:30:00,154.15,154.46,154.07,154.39,13332.0,142.1943,142.4802,142.1205,142.4157,13332.0
2018-09-26 11:00:00,154.31,154.39,153.83,154.0,25566.0,142.3419,142.4157,141.8991,142.0559,25566.0
2018-09-26 11:30:00,154.0,154.5,153.77,154.45,19762.0,142.0559,142.5171,141.8438,142.471,19762.0
2018-09-26 12:00:00,154.37,154.6,154.25,154.6,5734.0,142.3972,142.6094,142.2865,142.6094,5734.0
2018-09-26 12:30:00,154.68,154.83,154.6,154.79,4011.0,142.6832,142.8216,142.6094,142.7847,4011.0
2018-09-26 13:00:00,154.86,154.94,154.73,154.73,2608.0,142.8492,142.923,142.7293,142.7293,2608.0
2018-09-26 13:30:00,154.89,154.89,154.7,154.77,2215.0,142.8769,142.8769,142.7016,142.7662,2215.0
2018-09-26 14:00:00,154.78,155.31,154.78,154.82,10333.0,142.7754,143.2643,142.7754,142.8123,10333.0
2018-09-26 14:30:00,154.8,154.8,154.42,154.58,2169.0,142.7939,142.7939,142.4434,142.5909,2169.0
2018-09-26 15:00:00,154.61,155.03,154.44,154.86,6448.0,142.6186,143.006,142.4618,142.8492,6448.0
2018-09-26 15:30:00,154.79,154.79,152.95,153.25,57953.0,142.7847,142.7847,141.0874,141.3641,57953.0
2018-09-27 09:30:00,153.56,153.79,152.54,153.37,8187.0,141.6501,141.8622,140.7092,141.4748,8187.0
2018-09-27 10:00:00,153.83,153.97,153.35,153.91,10714.0,141.8991,142.0283,141.4563,141.9729,10714.0
2018-09-27 10:30:00,153.77,154.15,153.74,153.84,12110.0,141.8438,142.1943,141.8161,141.9083,12110.0
2018-09-27 11:00:00,153.83,154.02,153.45,153.85,14950.0,141.8991,142.0744,141.5486,141.9176,14950.0
2018-09-27 11:30:00,153.81,153.96,153.58,153.75,7704.0,141.8807,142.019,141.6685,141.8253,7704.0
2018-09-27 12:00:00,153.78,153.96,153.71,153.76,4000.0,141.853,142.019,141.7884,141.8345,4000.0
2018-09-27 12:30:00,153.77,153.86,153.63,153.67,7450.0,141.8438,141.9268,141.7146,141.7515,7450.0
2018-09-27 13:00:00,153.57,153.68,153.34,153.48,3614.0,141.6593,141.7607,141.4471,141.5763,3614.0
2018-09-27 13:30:00,153.46,153.47,152.92,152.92,4660.0,141.5578,141.567,141.0597,141.0597,4660.0
2018-09-27 14:00:00,152.93,153.11,152.86,153.05,6639.0,141.0689,141.235,141.0043,141.1796,6639.0
2018-09-27 14:30:00,153.05,153.05,152.83,152.85,4534.0,141.1796,141.1796,140.9767,140.9951,4534.0
2018-09-27 15:00:00,152.86,153.05,152.72,152.79,6278.0,141.0043,141.1796,140.8752,140.9398,6278.0
2018-09-27 15:30:00,152.76,152.78,152.18,152.21,75955.0,140.9121,140.9305,140.3771,140.4048,75955.0
2018-09-28 09:30:00,151.98,152.52,151.19,152.27,9428.0,140.1926,140.6907,139.4639,140.4601,9428.0
2018-09-28 10:00:00,152.42,152.42,151.95,152.2,7723.0,140.5985,140.5985,140.1649,140.3955,7723.0
2018-09-28 10:30:00,152.09,152.18,151.92,151.96,5601.0,140.2941,140.3771,140.1372,140.1741,5601.0
2018-09-28 11:00:00,151.99,152.28,151.84,152.06,9198.0,140.2018,140.4693,140.0635,140.2664,9198.0
2018-09-28 11:30:00,152.0,152.13,151.91,151.97,6935.0,140.211,140.331,140.128,140.1834,6935.0
2018-09-28 12:00:00,152.0,152.15,151.99,152.02,8082.0,140.211,140.3494,140.2018,140.2295,8082.0
2018-09-28 12:30:00,152.08,152.08,151.71,151.93,7382.0,140.2848,140.2848,139.9435,140.1465,7382.0
2018-09-28 13:00:00,151.99,151.99,151.02,151.06,44375.0,140.2018,140.2018,139.3071,139.3439,44375.0
2018-09-28 13:30:00,151.06,151.5,151.04,151.18,17324.0,139.3439,139.7498,139.3255,139.4546,17324.0
2018-09-28 14:00:00,151.17,151.17,150.74,150.74,12394.0,139.4454,139.4454,139.0488,139.0488,12394.0
2018-09-28 14:30:00,150.8,150.83,150.35,150.47,10039.0,139.1041,139.1318,138.689,138.7997,10039.0
2018-09-28 15:00:00,150.54,150.89,150.47,150.66,13077.0,138.8643,139.1871,138.7997,138.975,13077.0
2018-09-28 15:30:00,150.66,150.8,150.37,150.58,62338.0,138.975,139.1041,138.7075,138.9012,62338.0
2018-10-01 09:30:00,151.86,152.25,150.78,151.11,20055.0,140.0819,140.4417,139.0857,139.3901,20055.0
2018-10-01 10:00:00,151.1,151.12,150.52,150.59,10318.0,139.3808,139.3993,138.8458,138.9104,10318.0
2018-10-01 10:30:00,150.65,150.7,150.14,150.5,68458.0,138.9657,139.0119,138.4953,138.8274,68458.0
2018-10-01 11:00:00,150.52,150.83,150.3,150.33,14703.0,138.8458,139.1318,138.6429,138.6706,14703.0
2018-10-01 11:30:00,150.39,150.39,149.77,150.28,51047.0,138.7259,138.7259,138.154,138.6244,51047.0
2018-10-01 12:00:00,150.31,150.6,149.57,149.67,74893.0,138.6521,138.9196,137.9695,138.0618,74893.0
2018-10-01 12:30:00,149.65,150.42,149.55,150.42,46931.0,138.0433,138.7536,137.9511,138.7536,46931.0
2018-10-01 13:00:00,150.31,150.58,150.25,150.31,5800.0,138.6521,138.9012,138.5968,138.6521,5800.0
2018-10-01 13:30:00,150.41,151.33,150.36,151.33,18640.0,138.7444,139.593,138.6982,139.593,18640.0
2018-10-01 14:00:00,151.34,151.58,151.04,151.58,8771.0,139.6022,139.8236,139.3255,139.8236,8771.0
2018-10-01 14:30:00,151.53,151.53,151.03,151.06,44052.0,139.7775,139.7775,139.3163,139.3439,44052.0
2018-10-01 15:00:00,151.06,151.11,150.04,150.62,57122.0,139.3439,139.3901,138.4031,138.9381,57122.0
2018-10-01 15:30:00,150.52,151.17,150.45,151.03,42176.0,138.8458,139.4454,138.7813,139.3163,42176.0
2018-10-02 09:30:00,151.08,151.16,150.68,151.06,4507.0,139.3624,139.4362,138.9934,139.3439,4507.0
2018-10-02 10:00:00,151.02,151.31,150.93,151.31,3964.0,139.3071,139.5746,139.224,139.5746,3964.0
2018-10-02 10:30:00,151.2,151.2,150.47,150.64,5815.0,139.4731,139.4731,138.7997,138.9565,5815.0
2018-10-02 11:00:00,150.64,151.07,150.59,150.73,10291.0,138.9565,139.3532,138.9104,139.0395,10291.0
2018-10-02 11:30:00,150.77,150.96,150.72,150.81,2900.0,139.0764,139.2517,139.0303,139.1133,2900.0
2018-10-02 12:00:00,150.72,150.77,150.42,150.5,16737.0,139.0303,139.0764,138.7536,138.8274,16737.0
2018-10-02 12:30:00,150.44,150.48,150.05,150.11,10590.0,138.772,138.8089,138.4123,138.4676,10590.0
2018-10-02 13:00:00,150.11,150.44,149.95,150.28,38680.0,138.4676,138.772,138.32,138.6244,38680.0
2018-10-02 13:30:00,150.21,150.64,150.16,150.64,32016.0,138.5599,138.9565,138.5138,138.9565,32016.0
2018-10-02 14:00:00,150.65,150.88,150.58,150.76,4300.0,138.9657,139.1779,138.9012,139.0672,4300.0
2018-10-02 14:30:00,150.73,150.81,150.48,150.48,3711.0,139.0395,139.1133,138.8089,138.8089,3711.0
2018-10-02 15:00:00,150.49,150.5,150.04,150.1,8860.0,138.8182,138.8274,138.4031,138.4584,8860.0
2018-10-02 15:30:00,150.05,150.24,149.8,149.92,74889.0,138.4123,138.5875,138.1817,138.2924,74889.0
2018-10-03 09:30:00,150.2,150.24,149.25,149.39,13124.0,138.5506,138.5875,137.6743,137.8035,13124.0
2018-10-03 10:00:00,149.36,150.69,149.05,150.48,70604.0,137.7758,139.0026,137.4898,138.8089,70604.0
2018-10-03 10:30:00,150.45,150.86,150.44,150.85,37411.0,138.7813,139.1595,138.772,139.1502,37411.0
2018-10-03 11:00:00,150.87,150.95,150.6,150.95,49031.0,139.1687,139.2425,138.9196,139.2425,49031.0
2018-10-03 11:30:00,151.0,151.32,151.0,151.03,35801.0,139.2886,139.5838,139.2886,139.3163,35801.0
2018-10-03 12:00:00,151.05,151.15,151.01,151.09,22109.0,139.3347,139.427,139.2978,139.3716,22109.0
2018-10-03 12:30:00,151.13,151.21,150.91,151.01,43138.0,139.4085,139.4823,139.2056,139.2978,43138.0
2018-10-03 13:00:00,150.97,151.1,150.95,151.1,6108.0,139.2609,139.3808,139.2425,139.3808,6108.0
2018-10-03 13:30:00,151.12,151.18,150.96,151.03,12299.0,139.3993,139.4546,139.2517,139.3163,12299.0
2018-10-03 14:00:00,151.11,151.67,151.03,151.46,43844.0,139.3901,139.9066,139.3163,139.7129,43844.0
2018-10-03 14:30:00,151.34,151.34,150.53,150.74,9300.0,139.6022,139.6022,138.8551,139.0488,9300.0
2018-10-03 15:00:00,150.75,150.8,150.46,150.67,21042.0,139.058,139.1041,138.7905,138.9842,21042.0
2018-10-03 15:30:00,150.69,151.08,150.57,150.96,35308.0,139.0026,139.3624,138.892,139.2517,35308.0
2018-10-04 09:30:00,150.51,151.15,150.46,150.93,3716.0,138.8366,139.427,138.7905,139.224,3716.0
2018-10-04 10:00:00,150.97,151.6,150.97,151.5,9076.0,139.2609,139.8421,139.2609,139.7498,9076.0
2018-10-04 10:30:00,151.6,151.6,151.01,151.01,27500.0,139.8421,139.8421,139.2978,139.2978,27500.0
2018-10-04 11:00:00,151.18,151.3,151.02,151.09,2700.0,139.4546,139.5653,139.3071,139.3716,2700.0
2018-10-04 11:30:00,151.04,151.2,150.6,150.6,34000.0,139.3255,139.4731,138.9196,138.9196,34000.0
2018-10-04 12:00:00,150.6,150.6,149.7,149.9,5576.0,138.9196,138.9196,138.0894,138.2739,5576.0
2018-10-04 12:30:00,150.0,150.19,149.82,149.86,2662.0,138.3662,138.5414,138.2001,138.237,2662.0
2018-10-04 13:00:00,149.71,149.83,149.45,149.72,3872.0,138.0987,138.2093,137.8588,138.1079,3872.0
2018-10-04 13:30:00,149.62,149.88,149.36,149.55,3457.0,138.0156,138.2555,137.7758,137.9511,3457.0
2018-10-04 14:00:00,149.62,149.66,149.33,149.33,6029.0,138.0156,138.0525,137.7481,137.7481,6029.0
2018-10-04 14:30:00,149.31,149.87,149.29,149.83,7842.0,137.7297,138.2462,137.7112,138.2093,7842.0
2018-10-04 15:00:00,149.92,150.09,149.81,149.81,6700.0,138.2924,138.4492,138.1909,138.1909,6700.0
2018-10-04 15:30:00,149.79,150.0,149.6,149.79,33071.0,138.1724,138.3662,137.9972,138.1724,33071.0
2018-10-05 09:30:00,150.15,150.6,148.78,149.59,6236.0,138.5045,138.9196,137.2408,137.988,6236.0
2018-10-05 10:00:00,149.74,149.74,149.09,149.09,2931.0,138.1263,138.1263,137.5267,137.5267,2931.0
2018-10-05 10:30:00,149.25,149.28,148.91,149.1,5300.0,137.6743,137.702,137.3607,137.536,5300.0
2018-10-05 11:00:00,148.98,149.09,148.63,148.77,5725.0,137.4253,137.5267,137.1024,137.2316,5725.0
2018-10-05 11:30:00,148.48,148.49,147.73,147.83,3552.0,136.9641,136.9733,136.2722,136.3645,3552.0
2018-10-05 12:00:00,147.64,147.88,147.49,147.6,3500.0,136.1892,136.4106,136.0508,136.1523,3500.0
2018-10-05 12:30:00,147.61,147.87,147.56,147.75,3600.0,136.1615,136.4014,136.1154,136.2907,3600.0
2018-10-05 13:00:00,147.76,147.76,147.28,147.28,3623.0,136.2999,136.2999,135.8571,135.8571,3623.0
2018-10-05 13:30:00,147.25,147.81,147.17,147.8,2230.0,135.8294,136.346,135.7557,136.3368,2230.0
2018-10-05 14:00:00,147.79,148.07,147.68,148.07,2100.0,136.3276,136.5858,136.2261,136.5858,2100.0
2018-10-05 14:30:00,148.17,148.6,148.17,148.54,4888.0,136.6781,137.0747,136.6781,137.0194,4888.0
2018-10-05 15:00:00,148.54,148.54,148.18,148.18,8742.0,137.0194,137.0194,136.6873,136.6873,8742.0
2018-10-05 15:30:00,148.1,148.48,147.6,148.06,36057.0,136.6135,136.9641,136.1523,136.5766,36057.0
2018-10-08 09:30:00,147.59,148.38,146.95,148.03,8448.0,136.1431,136.8718,135.5527,136.549,8448.0
2018-10-08 10:00:00,148.07,148.3,147.87,148.14,7996.0,136.5858,136.798,136.4014,136.6504,7996.0
2018-10-08 10:30:00,148.17,148.17,147.25,147.25,10169.0,136.6781,136.6781,135.8294,135.8294,10169.0
2018-10-08 11:00:00,147.17,147.28,146.91,146.93,4111.0,135.7557,135.8571,135.5158,135.5343,4111.0
2018-10-08 11:30:00,146.92,146.92,145.78,146.01,12800.0,135.525,135.525,134.4735,134.6856,12800.0
2018-10-08 12:00:00,146.07,146.29,145.99,146.14,14050.0,134.741,134.9439,134.6672,134.8055,14050.0
2018-10-08 12:30:00,146.13,146.27,145.24,145.24,13164.0,134.7963,134.9255,133.9753,133.9753,13164.0
2018-10-08 13:00:00,145.22,145.92,144.8,145.15,17325.0,133.9569,134.6026,133.5695,133.8923,17325.0
2018-10-08 13:30:00,145.25,145.61,145.18,145.59,8639.0,133.9846,134.3166,133.92,134.2982,8639.0
2018-10-08 14:00:00,145.46,145.86,145.41,145.85,10380.0,134.1783,134.5473,134.1322,134.538,10380.0
2018-10-08 14:30:00,145.85,146.3,145.66,145.97,15701.0,134.538,134.9531,134.3628,134.6487,15701.0
2018-10-08 15:00:00,145.97,146.1,145.81,145.97,15144.0,134.6487,134.7686,134.5011,134.6487,15144.0
2018-10-08 15:30:00,145.96,146.14,145.67,145.8,75666.0,134.6395,134.8055,134.372,134.4919,75666.0
2018-10-09 09:30:00,145.09,145.94,143.96,144.46,14856.0,133.837,134.621,132.7946,133.2558,14856.0
2018-10-09 10:00:00,144.18,144.99,144.1,144.84,40496.0,132.9976,133.7447,132.9238,133.6064,40496.0
2018-10-09 10:30:00,144.81,145.07,144.58,144.78,51458.0,133.5787,133.8185,133.3665,133.551,51458.0
2018-10-09 11:00:00,144.74,145.1,144.41,144.82,50152.0,133.5141,133.8462,133.2097,133.5879,50152.0
2018-10-09 11:30:00,144.82,144.83,144.53,144.7,10142.0,133.5879,133.5971,133.3204,133.4772,10142.0
2018-10-09 12:00:00,144.74,144.97,144.59,144.69,14678.0,133.5141,133.7263,133.3758,133.468,14678.0
2018-10-09 12:30:00,144.7,144.76,144.07,144.23,10541.0,133.4772,133.5326,132.8961,133.0437,10541.0
2018-10-09 13:00:00,144.19,144.2,143.84,144.03,3900.0,133.0068,133.016,132.6839,132.8592,3900.0
2018-10-09 13:30:00,144.06,144.12,143.69,143.93,5829.0,132.8869,132.9422,132.5456,132.7669,5829.0
2018-10-09 14:00:00,143.83,144.1,143.6,143.68,6483.0,132.6747,132.9238,132.4625,132.5363,6483.0
2018-10-09 14:30:00,143.71,143.8,143.5,143.6,14748.0,132.564,132.647,132.3703,132.4625,14748.0
2018-10-09 15:00:00,143.59,143.68,142.81,143.03,30570.0,132.4533,132.5363,131.7338,131.9367,30570.0
2018-10-09 15:30:00,143.07,143.74,142.94,143.43,90995.0,131.9736,132.5917,131.8537,132.3057,90995.0
2018-10-10 09:30:00,142.77,143.54,141.56,141.89,12956.0,131.6969,132.4072,130.5808,130.8852,12956.0
2018-10-10 10:00:00,141.31,141.58,140.71,141.46,9670.0,130.3501,130.5992,129.7967,130.4885,9670.0
2018-10-10 10:30:00,141.36,141.57,140.79,140.79,15602.0,130.3963,130.59,129.8705,129.8705,15602.0
2018-10-10 11:00:00,140.74,140.84,139.63,140.12,9123.0,129.8244,129.9166,128.8004,129.2524,9123.0
2018-10-10 11:30:00,140.04,140.73,139.93,140.47,14145.0,129.1786,129.8151,129.0772,129.5753,14145.0
2018-10-10 12:00:00,140.49,141.3,140.4,141.04,51546.0,129.5937,130.3409,129.5107,130.1011,51546.0
2018-10-10 12:30:00,141.0,142.03,140.79,141.86,56684.0,130.0642,131.0143,129.8705,130.8575,56684.0
2018-10-10 13:00:00,141.9,142.64,141.18,142.54,46294.0,130.8944,131.577,130.2302,131.4848,46294.0
2018-10-10 13:30:00,142.53,142.54,141.95,142.0,18047.0,131.4755,131.4848,130.9405,130.9866,18047.0
2018-10-10 14:00:00,142.0,142.0,141.28,141.76,22201.0,130.9866,130.9866,130.3225,130.7652,22201.0
2018-10-10 14:30:00,141.73,142.34,141.56,142.34,31167.0,130.7376,131.3003,130.5808,131.3003,31167.0
2018-10-10 15:00:00,142.34,142.44,141.04,141.88,40438.0,131.3003,131.3925,130.1011,130.8759,40438.0
2018-10-10 15:30:00,141.85,141.85,140.02,140.15,53979.0,130.8483,130.8483,129.1602,129.2801,53979.0
2018-10-11 09:30:00,139.34,140.64,138.45,140.61,24203.0,128.5329,129.7321,127.712,129.7044,24203.0
2018-10-11 10:00:00,140.45,140.81,138.56,139.12,28229.0,129.5568,129.8889,127.8134,128.33,28229.0
2018-10-11 10:30:00,139.15,139.64,138.22,138.27,13474.0,128.3577,128.8097,127.4998,127.5459,13474.0
2018-10-11 11:00:00,138.11,138.34,137.48,137.65,19381.0,127.3983,127.6105,126.8172,126.974,19381.0
2018-10-11 11:30:00,137.72,138.57,137.63,137.97,10163.0,127.0386,127.8227,126.9556,127.2692,10163.0
2018-10-11 12:00:00,137.83,139.32,137.83,138.85,15100.0,127.1401,128.5145,127.1401,128.0809,15100.0
2018-10-11 12:30:00,138.49,138.78,137.8,138.11,15328.0,127.7489,128.0164,127.1124,127.3983,15328.0
2018-10-11 13:00:00,138.08,138.1,137.27,137.5,22347.0,127.3707,127.3891,126.6235,126.8356,22347.0
2018-10-11 13:30:00,137.6,137.7,136.8,137.17,17420.0,126.9279,127.0201,126.1899,126.5312,17420.0
2018-10-11 14:00:00,137.07,137.18,136.52,136.62,32234.0,126.439,126.5405,125.9317,126.0239,32234.0
2018-10-11 14:30:00,136.5,136.52,134.73,135.81,24681.0,125.9132,125.9317,124.2805,125.2767,24681.0
2018-10-11 15:00:00,135.84,136.63,135.37,136.03,22563.0,125.3044,126.0331,124.8708,125.4797,22563.0
2018-10-11 15:30:00,135.9,136.31,134.02,134.18,67967.0,125.3597,125.7379,123.6256,123.7731,67967.0
2018-10-12 09:30:00,136.32,136.47,135.03,136.28,19038.0,125.7472,125.8855,124.5572,125.7103,19038.0
2018-10-12 10:00:00,136.38,136.67,135.59,135.66,18358.0,125.8025,126.07,125.0738,125.1384,18358.0
2018-10-12 10:30:00,135.9,135.9,134.99,135.22,12547.0,125.3597,125.3597,124.5203,124.7325,12547.0
2018-10-12 11:00:00,135.12,135.21,134.17,134.18,14247.0,124.6402,124.7233,123.7639,123.7731,14247.0
2018-10-12 11:30:00,134.38,134.59,133.53,134.01,14786.0,123.9576,124.1513,123.1736,123.6163,14786.0
2018-10-12 12:00:00,133.94,134.01,133.23,133.53,14434.0,123.5518,123.6163,122.8968,123.1736,14434.0
2018-10-12 12:30:00,133.41,133.69,132.92,133.69,14224.0,123.0629,123.3211,122.6109,123.3211,14224.0
2018-10-12 13:00:00,133.43,134.34,133.43,134.23,12752.0,123.0813,123.9207,123.0813,123.8193,12752.0
2018-10-12 13:30:00,134.3,135.0,133.99,134.43,18143.0,123.8838,124.5295,123.5979,124.0038,18143.0
2018-10-12 14:00:00,134.5,134.58,133.99,134.58,13966.0,124.0683,124.1421,123.5979,124.1421,13966.0
2018-10-12 14:30:00,134.5,134.91,134.21,134.69,14536.0,124.0683,124.4465,123.8008,124.2436,14536.0
2018-10-12 15:00:00,134.8,136.07,134.8,136.02,32425.0,124.3451,125.5166,124.3451,125.4704,32425.0
2018-10-12 15:30:00,135.98,136.85,135.58,136.48,95807.0,125.4335,126.2361,125.0646,125.8948,95807.0
2018-10-15 09:30:00,135.53,136.37,135.04,136.15,12282.0,125.4161,126.1934,124.9627,125.9898,12282.0
2018-10-15 10:00:00,136.15,136.17,135.67,135.85,10050.0,125.9898,126.0084,125.5457,125.7122,10050.0
2018-10-15 10:30:00,135.83,135.99,135.54,135.88,20610.0,125.6937,125.8418,125.4254,125.74,20610.0
2018-10-15 11:00:00,135.88,136.32,135.81,136.11,27123.0,125.74,126.1472,125.6752,125.9528,27123.0
2018-10-15 11:30:00,136.04,136.04,135.48,135.54,8800.0,125.8881,125.8881,125.3698,125.4254,8800.0
2018-10-15 12:00:00,135.3,135.59,135.14,135.52,8600.0,125.2033,125.4716,125.0552,125.4069,8600.0
2018-10-15 12:30:00,135.59,135.88,135.44,135.88,7300.0,125.4716,125.74,125.3328,125.74,7300.0
2018-10-15 13:00:00,135.88,136.09,135.77,136.09,8400.0,125.74,125.9343,125.6382,125.9343,8400.0
2018-10-15 13:30:00,136.08,136.25,135.89,135.97,10908.0,125.9251,126.0824,125.7493,125.8233,10908.0
2018-10-15 14:00:00,135.93,136.1,135.71,135.73,7103.0,125.7863,125.9436,125.5827,125.6012,7103.0
2018-10-15 14:30:00,135.71,136.27,135.61,136.18,10532.0,125.5827,126.1009,125.4901,126.0176,10532.0
2018-10-15 15:00:00,136.28,136.28,135.61,135.69,29180.0,126.1101,126.1101,125.4901,125.5642,29180.0
2018-10-15 15:30:00,135.7,135.86,135.17,135.19,50838.0,125.5734,125.7215,125.083,125.1015,50838.0
2018-10-16 09:30:00,135.56,136.37,135.17,136.22,15727.0,125.4439,126.1934,125.083,126.0546,15727.0
2018-10-16 10:00:00,136.15,137.01,136.15,136.87,6125.0,125.9898,126.7857,125.9898,126.6561,6125.0
2018-10-16 10:30:00,137.07,137.8,136.8,137.63,9866.0,126.8412,127.5167,126.5913,127.3594,9866.0
2018-10-16 11:00:00,137.77,137.79,137.38,137.68,6240.0,127.489,127.5075,127.1281,127.4057,6240.0
2018-10-16 11:30:00,137.66,137.68,137.15,137.5,5994.0,127.3872,127.4057,126.9152,127.2391,5994.0
2018-10-16 12:00:00,137.37,137.6,136.56,136.9,39122.0,127.1188,127.3316,126.3693,126.6839,39122.0
2018-10-16 12:30:00,136.96,137.08,136.36,136.58,56904.0,126.7394,126.8504,126.1842,126.3878,56904.0
2018-10-16 13:00:00,136.6,136.73,136.5,136.6,32919.0,126.4063,126.5266,126.3137,126.4063,32919.0
2018-10-16 13:30:00,136.61,136.82,136.38,136.43,21940.0,126.4155,126.6098,126.2027,126.249,21940.0
2018-10-16 14:00:00,136.4,136.54,136.31,136.41,17952.0,126.2212,126.3507,126.1379,126.2304,17952.0
2018-10-16 14:30:00,136.44,136.52,135.97,136.19,19766.0,126.2582,126.3322,125.8233,126.0269,19766.0
2018-10-16 15:00:00,136.06,136.41,135.95,136.4,33111.0,125.9066,126.2304,125.8048,126.2212,33111.0
2018-10-16 15:30:00,136.39,137.0,136.32,136.82,117911.0,126.2119,126.7764,126.1472,126.6098,117911.0
2018-10-17 09:30:00,136.67,137.34,136.26,137.25,15892.0,126.471,127.091,126.0916,127.0078,15892.0
2018-10-17 10:00:00,137.25,137.87,137.09,137.67,16791.0,127.0078,127.5815,126.8597,127.3964,16791.0
2018-10-17 10:30:00,137.77,137.79,136.6,136.97,20792.0,127.489,127.5075,126.4063,126.7487,20792.0
2018-10-17 11:00:00,136.91,137.51,136.7,137.45,13456.0,126.6931,127.2484,126.4988,127.1928,13456.0
2018-10-17 11:30:00,137.48,138.16,137.15,138.14,12836.0,127.2206,127.8499,126.9152,127.8313,12836.0
2018-10-17 12:00:00,138.14,138.14,137.79,137.9,17318.0,127.8313,127.8313,127.5075,127.6093,17318.0
2018-10-17 12:30:00,137.76,138.08,137.62,137.93,14122.0,127.4797,127.7758,127.3501,127.637,14122.0
2018-10-17 13:00:00,137.95,138.01,137.77,137.97,10366.0,127.6555,127.711,127.489,127.674,10366.0
2018-10-17 13:30:00,137.91,138.05,137.81,138.05,6626.0,127.6185,127.7481,127.526,127.7481,6626.0
2018-10-17 14:00:00,137.93,137.93,137.27,137.31,9074.0,127.637,127.637,127.0263,127.0633,9074.0
2018-10-17 14:30:00,137.3,138.01,137.28,137.87,10654.0,127.054,127.711,127.0355,127.5815,10654.0
2018-10-17 15:00:00,137.86,137.88,137.57,137.87,14855.0,127.5722,127.5907,127.3039,127.5815,14855.0
2018-10-17 15:30:00,137.81,137.89,137.13,137.36,86465.0,127.526,127.6,126.8967,127.1096,86465.0
2018-10-18 09:30:00,136.16,136.17,135.14,135.68,19630.0,125.9991,126.0084,125.0552,125.5549,19630.0
2018-10-18 10:00:00,135.51,135.99,135.35,135.89,7576.0,125.3976,125.8418,125.2495,125.7493,7576.0
2018-10-18 10:30:00,135.8,136.05,135.68,136.05,8966.0,125.666,125.8973,125.5549,125.8973,8966.0
2018-10-18 11:00:00,135.97,136.16,135.78,135.85,12110.0,125.8233,125.9991,125.6475,125.7122,12110.0
2018-10-18 11:30:00,135.71,135.77,134.68,134.85,10240.0,125.5827,125.6382,124.6295,124.7869,10240.0
2018-10-18 12:00:00,134.78,135.32,134.67,135.17,10338.0,124.7221,125.2218,124.6203,125.083,10338.0
2018-10-18 12:30:00,135.06,135.52,135.06,135.3,4591.0,124.9812,125.4069,124.9812,125.2033,4591.0
2018-10-18 13:00:00,135.1,135.1,134.41,134.47,8040.0,125.0182,125.0182,124.3797,124.4352,8040.0
2018-10-18 13:30:00,134.59,134.6,133.9,134.13,17353.0,124.5463,124.5555,123.9078,124.1206,17353.0
2018-10-18 14:00:00,134.11,134.85,134.1,134.77,25650.0,124.1021,124.7869,124.0928,124.7128,25650.0
2018-10-18 14:30:00,134.8,135.06,134.42,134.66,15449.0,124.7406,124.9812,124.3889,124.611,15449.0
2018-10-18 15:00:00,134.65,134.93,134.18,134.8,12219.0,124.6018,124.8609,124.1669,124.7406,12219.0
2018-10-18 15:30:00,134.74,134.87,134.16,134.39,63151.0,124.6851,124.8054,124.1484,124.3612,63151.0
2018-10-19 09:30:00,134.51,134.7,133.81,134.33,29559.0,124.4722,124.6481,123.8245,124.3057,29559.0
2018-10-19 10:00:00,134.6,134.81,133.97,133.97,8405.0,124.5555,124.7498,123.9725,123.9725,8405.0
2018-10-19 10:30:00,133.98,134.27,133.82,133.97,8642.0,123.9818,124.2501,123.8337,123.9725,8642.0
2018-10-19 11:00:00,134.04,134.46,134.04,134.26,6715.0,124.0373,124.426,124.0373,124.2409,6715.0
2018-10-19 11:30:00,134.18,134.2,133.69,134.19,7738.0,124.1669,124.1854,123.7134,124.1761,7738.0
2018-10-19 12:00:00,134.37,134.37,133.26,133.26,8840.0,124.3427,124.3427,123.3155,123.3155,8840.0
2018-10-19 12:30:00,133.3,133.47,132.99,133.47,6652.0,123.3525,123.5098,123.0657,123.5098,6652.0
2018-10-19 13:00:00,133.36,133.78,133.1,133.59,9919.0,123.4081,123.7967,123.1675,123.6209,9919.0
2018-10-19 13:30:00,133.58,133.71,133.14,133.39,11217.0,123.6116,123.7319,123.2045,123.4358,11217.0
2018-10-19 14:00:00,133.29,133.38,132.65,133.19,11235.0,123.3433,123.4266,122.751,123.2507,11235.0
2018-10-19 14:30:00,133.0,133.52,133.0,133.07,9559.0,123.0749,123.5561,123.0749,123.1397,9559.0
2018-10-19 15:00:00,133.06,133.25,132.62,133.19,13404.0,123.1304,123.3063,122.7233,123.2507,13404.0
2018-10-19 15:30:00,133.17,133.24,132.84,132.84,33131.0,123.2322,123.297,122.9269,122.9269,33131.0
2018-10-22 09:30:00,133.17,134.0,132.33,132.66,64310.0,123.2322,124.0003,122.4549,122.7603,64310.0
2018-10-22 10:00:00,132.82,132.91,132.38,132.79,18279.0,122.9083,122.9916,122.5012,122.8806,18279.0
2018-10-22 10:30:00,132.69,134.04,132.6,133.68,41039.0,122.788,124.0373,122.7048,123.7042,41039.0
2018-10-22 11:00:00,133.56,133.56,132.71,133.03,35691.0,123.5931,123.5931,122.8066,123.1027,35691.0
2018-10-22 11:30:00,133.05,133.66,132.89,133.23,33076.0,123.1212,123.6857,122.9731,123.2878,33076.0
2018-10-22 12:00:00,133.23,133.8,132.91,133.05,19619.0,123.2878,123.8152,122.9916,123.1212,19619.0
2018-10-22 12:30:00,133.15,133.7,133.1,133.7,28254.0,123.2137,123.7227,123.1675,123.7227,28254.0
2018-10-22 13:00:00,133.68,134.21,133.49,133.89,29164.0,123.7042,124.1946,123.5283,123.8985,29164.0
2018-10-22 13:30:00,134.11,134.56,133.8,134.19,13485.0,124.1021,124.5185,123.8152,124.1761,13485.0
2018-10-22 14:00:00,134.07,134.12,133.4,133.93,47753.0,124.0651,124.1113,123.4451,123.9355,47753.0
2018-10-22 14:30:00,133.81,134.25,133.75,133.9,33644.0,123.8245,124.2316,123.7689,123.9078,33644.0
2018-10-22 15:00:00,133.8,134.21,133.78,134.01,31792.0,123.8152,124.1946,123.7967,124.0095,31792.0
2018-10-22 15:30:00,133.97,134.25,133.48,133.51,53357.0,123.9725,124.2316,123.5191,123.5469,53357.0
2018-10-23 09:30:00,130.56,131.63,129.88,131.07,23062.0,120.817,121.8072,120.1877,121.2889,23062.0
2018-10-23 10:00:00,131.02,131.06,129.35,129.42,19014.0,121.2427,121.2797,119.6973,119.7621,19014.0
2018-10-23 10:30:00,129.42,129.74,129.17,129.22,14405.0,119.7621,120.0582,119.5307,119.577,14405.0
2018-10-23 11:00:00,129.14,129.35,128.96,129.05,39775.0,119.503,119.6973,119.3364,119.4197,39775.0
2018-10-23 11:30:00,129.16,129.24,128.65,128.97,23517.0,119.5215,119.5955,119.0495,119.3457,23517.0
2018-10-23 12:00:00,128.91,129.37,128.91,129.15,38525.0,119.2901,119.7158,119.2901,119.5122,38525.0
2018-10-23 12:30:00,129.24,129.28,129.08,129.15,45343.0,119.5955,119.6325,119.4474,119.5122,45343.0
2018-10-23 13:00:00,129.15,129.83,129.09,129.55,35264.0,119.5122,120.1415,119.4567,119.8824,35264.0
2018-10-23 13:30:00,129.71,129.87,129.11,129.18,25279.0,120.0304,120.1785,119.4752,119.54,25279.0
2018-10-23 14:00:00,129.19,130.16,129.19,130.05,32215.0,119.5492,120.4468,119.5492,120.3451,32215.0
2018-10-23 14:30:00,130.12,130.94,130.07,130.81,20863.0,120.4098,121.1686,120.3636,121.0483,20863.0
2018-10-23 15:00:00,130.83,130.88,130.03,130.12,57097.0,121.0669,121.1131,120.3266,120.4098,57097.0
2018-10-23 15:30:00,130.11,130.2,128.74,129.41,173590.0,120.4006,120.4839,119.1328,119.7528,173590.0
2018-10-24 09:30:00,131.31,133.89,130.5,131.1,46219.0,121.511,123.8985,120.7615,121.3167,46219.0
2018-10-24 10:00:00,131.45,131.8,130.64,131.31,30524.0,121.6406,121.9645,120.891,121.511,30524.0
2018-10-24 10:30:00,131.31,131.72,130.85,131.08,38799.0,121.511,121.8904,121.0854,121.2982,38799.0
2018-10-24 11:00:00,131.32,131.46,129.99,130.78,51435.0,121.5203,121.6498,120.2895,121.0206,51435.0
2018-10-24 11:30:00,130.77,131.43,130.58,131.13,29364.0,121.0113,121.6221,120.8355,121.3445,29364.0
2018-10-24 12:00:00,130.97,131.49,129.8,129.96,20800.0,121.1964,121.6776,120.1137,120.2618,20800.0
2018-10-24 12:30:00,129.89,129.91,128.76,129.29,23833.0,120.197,120.2155,119.1513,119.6418,23833.0
2018-10-24 13:00:00,129.28,129.76,128.65,129.41,41501.0,119.6325,120.0767,119.0495,119.7528,41501.0
2018-10-24 13:30:00,129.49,129.81,129.01,129.43,79547.0,119.8268,120.123,119.3827,119.7713,79547.0
2018-10-24 14:00:00,129.43,129.84,128.63,129.59,74251.0,119.7713,120.1507,119.031,119.9194,74251.0
2018-10-24 14:30:00,129.72,130.4,128.81,129.15,63833.0,120.0397,120.6689,119.1976,119.5122,63833.0
2018-10-24 15:00:00,129.16,129.16,128.19,128.19,43726.0,119.5215,119.5215,118.6239,118.6239,43726.0
2018-10-24 15:30:00,128.14,129.34,127.05,127.13,165506.0,118.5776,119.688,117.5689,117.643,165506.0
2018-10-25 09:30:00,128.99,130.89,128.23,130.45,39842.0,119.3642,121.1224,118.6609,120.7152,39842.0
2018-10-25 10:00:00,130.21,130.29,129.18,129.45,21161.0,120.4931,120.5671,119.54,119.7898,21161.0
2018-10-25 10:30:00,129.4,129.45,128.6,128.67,29147.0,119.7436,119.7898,119.0033,119.068,29147.0
2018-10-25 11:00:00,128.68,128.76,127.42,127.86,42860.0,119.0773,119.1513,117.9113,118.3185,42860.0
2018-10-25 11:30:00,127.88,127.91,126.56,126.8,29750.0,118.337,118.3648,117.1155,117.3376,29750.0
2018-10-25 12:00:00,126.78,127.0,126.2,126.6,15583.0,117.3191,117.5227,116.7824,117.1525,15583.0
2018-10-25 12:30:00,126.6,127.19,126.57,126.94,16279.0,117.1525,117.6985,117.1248,117.4671,16279.0
2018-10-25 13:00:00,127.0,127.05,126.5,126.96,18001.0,117.5227,117.5689,117.06,117.4856,18001.0
2018-10-25 13:30:00,126.96,127.08,126.83,127.07,57962.0,117.4856,117.5967,117.3653,117.5874,57962.0
2018-10-25 14:00:00,127.06,130.17,126.88,128.67,75754.0,117.5782,120.4561,117.4116,119.068,75754.0
2018-10-25 14:30:00,128.65,128.9,128.13,128.14,29418.0,119.0495,119.2809,118.5683,118.5776,29418.0
2018-10-25 15:00:00,128.08,128.34,127.42,127.55,52064.0,118.5221,118.7627,117.9113,118.0316,52064.0
2018-10-25 15:30:00,127.52,127.6,126.51,126.86,103519.0,118.0039,118.0779,117.0692,117.3931,103519.0
2018-10-26 09:30:00,125.22,126.66,125.09,126.42,17826.0,115.8755,117.208,115.7552,116.9859,17826.0
2018-10-26 10:00:00,126.35,127.2,125.71,126.88,10530.0,116.9212,117.7077,116.3289,117.4116,10530.0
2018-10-26 10:30:00,127.01,127.01,125.98,126.12,12178.0,117.5319,117.5319,116.5788,116.7083,12178.0
2018-10-26 11:00:00,126.05,127.31,125.98,127.28,11244.0,116.6436,117.8095,116.5788,117.7818,11244.0
2018-10-26 11:30:00,127.47,128.82,127.32,128.54,82968.0,117.9576,119.2068,117.8188,118.9477,82968.0
2018-10-26 12:00:00,128.51,129.15,128.41,129.0,15378.0,118.92,119.5122,118.8274,119.3734,15378.0
2018-10-26 12:30:00,129.0,129.83,128.9,129.62,11253.0,119.3734,120.1415,119.2809,119.9471,11253.0
2018-10-26 13:00:00,129.62,130.16,129.45,129.57,8767.0,119.9471,120.4468,119.7898,119.9009,8767.0
2018-10-26 13:30:00,129.49,129.49,128.8,129.27,10274.0,119.8268,119.8268,119.1883,119.6233,10274.0
2018-10-26 14:00:00,129.19,129.25,128.12,128.28,18961.0,119.5492,119.6048,118.5591,118.7071,18961.0
2018-10-26 14:30:00,128.24,128.46,127.41,127.42,17502.0,118.6701,118.8737,117.9021,117.9113,17502.0
2018-10-26 15:00:00,127.42,127.97,127.13,127.57,24360.0,117.9113,118.4203,117.643,118.0501,24360.0
2018-10-26 15:30:00,127.5,128.26,127.11,127.37,103021.0,117.9854,118.6886,117.6245,117.8651,103021.0
2018-10-29 09:30:00,129.27,129.79,128.73,129.2,9041.0,119.6233,120.1045,119.1236,119.5585,9041.0
2018-10-29 10:00:00,129.45,129.74,129.23,129.41,31228.0,119.7898,120.0582,119.5863,119.7528,31228.0
2018-10-29 10:30:00,129.47,129.47,128.58,129.02,7022.0,119.8083,119.8083,118.9848,119.3919,7022.0
2018-10-29 11:00:00,129.03,129.1,128.42,128.68,19912.0,119.4012,119.466,118.8367,119.0773,19912.0
2018-10-29 11:30:00,128.75,128.88,127.67,127.67,8842.0,119.1421,119.2624,118.1427,118.1427,8842.0
2018-10-29 12:00:00,127.79,127.79,126.74,127.13,7539.0,118.2537,118.2537,117.2821,117.643,7539.0
2018-10-29 12:30:00,126.97,127.51,126.78,127.04,7442.0,117.4949,117.9946,117.3191,117.5597,7442.0
2018-10-29 13:00:00,127.02,127.48,127.01,127.18,6761.0,117.5412,117.9668,117.5319,117.6892,6761.0
2018-10-29 13:30:00,127.21,127.45,126.9,127.02,9702.0,117.717,117.9391,117.4301,117.5412,9702.0
2018-10-29 14:00:00,126.95,126.99,126.19,126.38,7400.0,117.4764,117.5134,116.7731,116.9489,7400.0
2018-10-29 14:30:00,126.23,126.43,125.74,125.74,7147.0,116.8101,116.9952,116.3567,116.3567,7147.0
2018-10-29 15:00:00,125.82,125.82,124.65,124.72,18811.0,116.4307,116.4307,115.348,115.4128,18811.0
2018-10-29 15:30:00,124.6,125.08,123.47,125.0,47631.0,115.3018,115.7459,114.2561,115.6719,47631.0
2018-10-30 09:30:00,125.53,126.5,124.67,126.5,21888.0,116.1624,117.06,115.3665,117.06,21888.0
2018-10-30 10:00:00,126.49,126.49,125.78,125.99,29933.0,117.0507,117.0507,116.3937,116.588,29933.0
2018-10-30 10:30:00,125.9,126.0,124.91,124.91,20830.0,116.5048,116.5973,115.5886,115.5886,20830.0
2018-10-30 11:00:00,124.76,125.76,124.7,125.72,9217.0,115.4498,116.3752,115.3943,116.3382,9217.0
2018-10-30 11:30:00,125.63,126.44,125.5,126.08,14800.0,116.2549,117.0045,116.1346,116.6713,14800.0
2018-10-30 12:00:00,126.1,126.25,125.53,125.69,16928.0,116.6898,116.8286,116.1624,116.3104,16928.0
2018-10-30 12:30:00,125.69,125.69,124.81,124.82,10735.0,116.3104,116.3104,115.4961,115.5053,10735.0
2018-10-30 13:00:00,125.06,125.17,124.61,124.61,8644.0,115.7274,115.8292,115.311,115.311,8644.0
2018-10-30 13:30:00,124.56,125.02,124.46,124.94,12040.0,115.2647,115.6904,115.1722,115.6164,12040.0
2018-10-30 14:00:00,124.99,125.0,124.51,124.73,9783.0,115.6627,115.6719,115.2185,115.4221,9783.0
2018-10-30 14:30:00,124.72,125.1,124.63,125.03,15594.0,115.4128,115.7645,115.3295,115.6997,15594.0
2018-10-30 15:00:00,124.98,125.32,124.77,125.11,49461.0,115.6534,115.968,115.4591,115.7737,49461.0
2018-10-30 15:30:00,125.13,125.43,124.95,125.29,85876.0,115.7922,116.0698,115.6256,115.9403,85876.0
2018-10-31 09:30:00,126.69,127.64,126.69,127.64,18670.0,117.2358,118.1149,117.2358,118.1149,18670.0
2018-10-31 10:00:00,127.64,127.66,126.67,126.94,126932.0,118.1149,118.1334,117.2173,117.4671,126932.0
2018-10-31 10:30:00,127.01,127.45,126.38,126.45,157243.0,117.5319,117.9391,116.9489,117.0137,157243.0
2018-10-31 11:00:00,126.61,127.24,126.22,127.09,86224.0,117.1618,117.7448,116.8009,117.6059,86224.0
2018-10-31 11:30:00,127.15,127.43,126.82,126.98,36773.0,117.6615,117.9206,117.3561,117.5042,36773.0
2018-10-31 12:00:00,127.09,127.09,126.59,126.88,11782.0,117.6059,117.6059,117.1433,117.4116,11782.0
2018-10-31 12:30:00,126.78,127.28,126.58,127.28,21142.0,117.3191,117.7818,117.134,117.7818,21142.0
2018-10-31 13:00:00,127.23,127.81,126.99,127.57,39611.0,117.7355,118.2722,117.5134,118.0501,39611.0
2018-10-31 13:30:00,127.55,128.09,127.52,128.03,19567.0,118.0316,118.5313,118.0039,118.4758,19567.0
2018-10-31 14:00:00,128.01,128.49,127.78,128.25,20109.0,118.4573,118.9015,118.2445,118.6794,20109.0
2018-10-31 14:30:00,128.25,128.25,127.88,128.12,20457.0,118.6794,118.6794,118.337,118.5591,20457.0
2018-10-31 15:00:00,128.06,128.34,127.89,128.08,31560.0,118.5036,118.7627,118.3462,118.5221,31560.0
2018-10-31 15:30:00,128.08,128.18,126.78,126.82,143846.0,118.5221,118.6146,117.3191,117.3561,143846.0
2018-11-01 09:30:00,127.4,127.92,126.4,127.54,26097.0,117.8928,118.374,116.9674,118.0224,26097.0
2018-11-01 10:00:00,127.54,128.81,126.97,128.66,34336.0,118.0224,119.1976,117.4949,119.0588,34336.0
2018-11-01 10:30:00,128.66,129.48,128.66,129.02,22123.0,119.0588,119.8176,119.0588,119.3919,22123.0
2018-11-01 11:00:00,129.01,129.33,128.83,129.0,33054.0,119.3827,119.6788,119.2161,119.3734,33054.0
2018-11-01 11:30:00,129.09,129.74,128.98,129.6,39452.0,119.4567,120.0582,119.3549,119.9286,39452.0
2018-11-01 12:00:00,129.59,129.74,129.28,129.37,15405.0,119.9194,120.0582,119.6325,119.7158,15405.0
2018-11-01 12:30:00,129.37,129.41,129.04,129.33,17516.0,119.7158,119.7528,119.4104,119.6788,17516.0
2018-11-01 13:00:00,129.42,130.17,129.36,130.17,19517.0,119.7621,120.4561,119.7065,120.4561,19517.0
2018-11-01 13:30:00,130.23,130.7,130.01,130.7,18898.0,120.5116,120.9466,120.308,120.9466,18898.0
2018-11-01 14:00:00,130.65,131.21,130.34,131.17,26108.0,120.9003,121.4185,120.6134,121.3815,26108.0
2018-11-01 14:30:00,131.16,131.53,131.06,131.47,28493.0,121.3722,121.7146,121.2797,121.6591,28493.0
2018-11-01 15:00:00,131.37,131.75,131.2,131.72,56417.0,121.5666,121.9182,121.4092,121.8904,56417.0
2018-11-01 15:30:00,131.72,132.33,131.67,131.95,105339.0,121.8904,122.4549,121.8442,122.1033,105339.0
2018-11-02 09:30:00,133.25,134.7,133.17,134.41,31366.0,123.3063,124.6481,123.2322,124.3797,31366.0
2018-11-02 10:00:00,134.52,134.99,133.88,134.15,26345.0,124.4815,124.9164,123.8892,124.1391,26345.0
2018-11-02 10:30:00,134.0,134.7,133.35,134.47,36081.0,124.0003,124.6481,123.3988,124.4352,36081.0
2018-11-02 11:00:00,134.57,134.66,133.49,133.97,32525.0,124.5278,124.611,123.5283,123.9725,32525.0
2018-11-02 11:30:00,134.1,134.38,133.73,134.38,27366.0,124.0928,124.3519,123.7504,124.3519,27366.0
2018-11-02 12:00:00,134.46,134.46,133.52,133.68,18168.0,124.426,124.426,123.5561,123.7042,18168.0
2018-11-02 12:30:00,133.67,133.78,132.81,133.26,51408.0,123.6949,123.7967,122.8991,123.3155,51408.0
2018-11-02 13:00:00,133.33,134.12,133.02,133.64,20315.0,123.3803,124.1113,123.0934,123.6672,20315.0
2018-11-02 13:30:00,133.61,133.67,133.2,133.38,29624.0,123.6394,123.6949,123.26,123.4266,29624.0
2018-11-02 14:00:00,133.34,134.37,133.22,134.37,39578.0,123.3895,124.3427,123.2785,124.3427,39578.0
2018-11-02 14:30:00,134.29,134.43,133.66,134.32,20269.0,124.2686,124.3982,123.6857,124.2964,20269.0
2018-11-02 15:00:00,134.33,134.66,133.85,134.11,30403.0,124.3057,124.611,123.8615,124.1021,30403.0
2018-11-02 15:30:00,134.07,134.22,133.82,134.11,82013.0,124.0651,124.2039,123.8337,124.1021,82013.0
2018-11-05 09:30:00,134.29,135.36,133.5,133.86,18200.0,124.2686,125.2588,123.5376,123.8707,18200.0
2018-11-05 10:00:00,133.85,133.86,133.01,133.54,9843.0,123.8615,123.8707,123.0842,123.5746,9843.0
2018-11-05 10:30:00,133.69,134.22,133.5,134.22,8957.0,123.7134,124.2039,123.5376,124.2039,8957.0
2018-11-05 11:00:00,134.22,134.27,133.35,133.47,10601.0,124.2039,124.2501,123.3988,123.5098,10601.0
2018-11-05 11:30:00,133.37,133.72,133.28,133.64,19629.0,123.4173,123.7412,123.334,123.6672,19629.0
2018-11-05 12:00:00,133.67,133.67,133.08,133.19,8120.0,123.6949,123.6949,123.1489,123.2507,8120.0
2018-11-05 12:30:00,133.29,133.29,132.8,132.92,10000.0,123.3433,123.3433,122.8898,123.0009,10000.0
2018-11-05 13:00:00,132.85,133.64,132.84,133.41,8805.0,122.9361,123.6672,122.9269,123.4543,8805.0
2018-11-05 13:30:00,133.41,133.8,133.4,133.74,42792.0,123.4543,123.8152,123.4451,123.7597,42792.0
2018-11-05 14:00:00,133.77,134.38,133.64,134.38,15567.0,123.7875,124.3519,123.6672,124.3519,15567.0
2018-11-05 14:30:00,134.42,134.97,134.33,134.76,11107.0,124.3889,124.8979,124.3057,124.7036,11107.0
2018-11-05 15:00:00,134.66,134.86,134.23,134.4,12556.0,124.611,124.7961,124.2131,124.3704,12556.0
2018-11-05 15:30:00,134.45,134.52,133.74,133.96,48510.0,124.4167,124.4815,123.7597,123.9633,48510.0
2018-11-06 09:30:00,133.5,134.64,133.42,134.13,14015.0,123.5376,124.5925,123.4636,124.1206,14015.0
2018-11-06 10:00:00,134.23,134.67,133.73,134.21,18023.0,124.2131,124.6203,123.7504,124.1946,18023.0
2018-11-06 10:30:00,134.4,134.95,134.19,134.41,16604.0,124.3704,124.8794,124.1761,124.3797,16604.0
2018-11-06 11:00:00,134.44,134.44,133.74,133.97,22465.0,124.4075,124.4075,123.7597,123.9725,22465.0
2018-11-06 11:30:00,133.93,134.13,133.65,133.94,33164.0,123.9355,124.1206,123.6764,123.9448,33164.0
2018-11-06 12:00:00,133.9,133.97,133.74,133.97,13484.0,123.9078,123.9725,123.7597,123.9725,13484.0
2018-11-06 12:30:00,133.92,134.47,133.92,134.2,11986.0,123.9263,124.4352,123.9263,124.1854,11986.0
2018-11-06 13:00:00,134.23,134.63,134.23,134.53,11075.0,124.2131,124.5833,124.2131,124.4907,11075.0
2018-11-06 13:30:00,134.52,134.57,134.28,134.4,15133.0,124.4815,124.5278,124.2594,124.3704,15133.0
2018-11-06 14:00:00,134.4,134.44,133.66,133.67,11381.0,124.3704,124.4075,123.6857,123.6949,11381.0
2018-11-06 14:30:00,133.6,134.31,133.6,134.15,11848.0,123.6301,124.2872,123.6301,124.1391,11848.0
2018-11-06 15:00:00,134.1,134.33,133.98,134.24,57359.0,124.0928,124.3057,123.9818,124.2224,57359.0
2018-11-06 15:30:00,134.23,134.66,133.98,134.5,50055.0,124.2131,124.611,123.9818,124.463,50055.0
2018-11-07 09:30:00,135.5,135.8,134.56,135.15,11703.0,125.3884,125.666,124.5185,125.0645,11703.0
2018-11-07 10:00:00,135.5,135.89,135.02,135.64,6404.0,125.3884,125.7493,124.9442,125.5179,6404.0
2018-11-07 10:30:00,135.79,136.11,135.41,135.85,12738.0,125.6567,125.9528,125.3051,125.7122,12738.0
2018-11-07 11:00:00,135.79,137.09,135.76,136.98,10349.0,125.6567,126.8597,125.629,126.7579,10349.0
2018-11-07 11:30:00,136.98,137.2,136.69,137.17,13423.0,126.7579,126.9615,126.4896,126.9337,13423.0
2018-11-07 12:00:00,137.3,137.44,137.01,137.44,15053.0,127.054,127.1836,126.7857,127.1836,15053.0
2018-11-07 12:30:00,137.45,137.94,137.26,137.56,11166.0,127.1928,127.6463,127.017,127.2946,11166.0
2018-11-07 13:00:00,137.74,138.35,137.7,138.06,15596.0,127.4612,128.0257,127.4242,127.7573,15596.0
2018-11-07 13:30:00,138.18,138.18,137.54,137.77,7516.0,127.8684,127.8684,127.2761,127.489,7516.0
2018-11-07 14:00:00,137.74,138.3,137.73,138.3,7880.0,127.4612,127.9794,127.4519,127.9794,7880.0
2018-11-07 14:30:00,138.11,138.76,138.03,138.57,35995.0,127.8036,128.4051,127.7296,128.2293,35995.0
2018-11-07 15:00:00,138.67,139.11,138.47,138.98,36580.0,128.3218,128.729,128.1367,128.6087,36580.0
2018-11-07 15:30:00,138.97,139.08,138.35,138.55,44563.0,128.5994,128.7012,128.0257,128.2107,44563.0
2018-11-08 09:30:00,138.19,139.52,138.19,138.8,15060.0,127.8776,129.1084,127.8776,128.4421,15060.0
2018-11-08 10:00:00,138.81,139.26,138.51,139.26,28195.0,128.4513,128.8678,128.1737,128.8678,28195.0
2018-11-08 10:30:00,139.26,139.46,138.95,139.36,10618.0,128.8678,129.0528,128.5809,128.9603,10618.0
2018-11-08 11:00:00,139.35,139.36,138.28,138.59,13600.0,128.951,128.9603,127.9609,128.2478,13600.0
2018-11-08 11:30:00,138.68,138.86,137.62,137.66,15281.0,128.331,128.4976,127.3501,127.3872,15281.0
2018-11-08 12:00:00,137.63,138.1,137.44,137.45,11616.0,127.3594,127.7943,127.1836,127.1928,11616.0
2018-11-08 12:30:00,137.49,137.71,137.39,137.6,12815.0,127.2299,127.4334,127.1373,127.3316,12815.0
2018-11-08 13:00:00,137.59,137.59,136.99,137.03,6743.0,127.3224,127.3224,126.7672,126.8042,6743.0
2018-11-08 13:30:00,137.03,137.07,136.79,137.04,8741.0,126.8042,126.8412,126.5821,126.8134,8741.0
2018-11-08 14:00:00,137.05,137.12,136.13,136.18,15644.0,126.8227,126.8875,125.9713,126.0176,15644.0
2018-11-08 14:30:00,136.21,136.32,135.81,136.0,21500.0,126.0454,126.1472,125.6752,125.851,21500.0
2018-11-08 15:00:00,136.0,136.9,135.92,136.38,18094.0,125.851,126.6839,125.777,126.2027,18094.0
2018-11-08 15:30:00,136.36,136.68,136.1,136.6,41533.0,126.1842,126.4803,125.9436,126.4063,41533.0
2018-11-09 09:30:00,135.57,136.53,135.01,135.01,14107.0,125.4531,126.3415,124.9349,124.9349,14107.0
2018-11-09 10:00:00,135.16,135.35,134.72,135.2,8548.0,125.0737,125.2495,124.6666,125.1107,8548.0
2018-11-09 10:30:00,135.47,135.47,134.54,134.62,7943.0,125.3606,125.3606,124.5,124.574,7943.0
2018-11-09 11:00:00,134.53,134.66,133.99,134.42,9950.0,124.4907,124.611,123.991,124.3889,9950.0
2018-11-09 11:30:00,134.42,134.79,134.16,134.16,5700.0,124.3889,124.7313,124.1484,124.1484,5700.0
2018-11-09 12:00:00,134.15,134.24,133.91,134.13,18707.0,124.1391,124.2224,123.917,124.1206,18707.0
2018-11-09 12:30:00,134.03,134.79,134.03,134.73,6176.0,124.0281,124.7313,124.0281,124.6758,6176.0
2018-11-09 13:00:00,134.63,134.83,134.44,134.44,6722.0,124.5833,124.7684,124.4075,124.4075,6722.0
2018-11-09 13:30:00,134.36,134.54,134.2,134.38,4300.0,124.3334,124.5,124.1854,124.3519,4300.0
2018-11-09 14:00:00,134.4,134.77,134.36,134.58,6301.0,124.3704,124.7128,124.3334,124.537,6301.0
2018-11-09 14:30:00,134.58,135.36,134.58,135.36,5866.0,124.537,125.2588,124.537,125.2588,5866.0
2018-11-09 15:00:00,135.28,135.67,135.2,135.56,41081.0,125.1848,125.5457,125.1107,125.4439,41081.0
2018-11-09 15:30:00,135.6,136.08,135.47,135.53,43230.0,125.4809,125.9251,125.3606,125.4161,43230.0
2018-11-12 09:30:00,135.94,136.08,134.29,134.64,16046.0,125.7955,125.9251,124.2686,124.5925,16046.0
2018-11-12 10:00:00,134.61,135.46,134.23,135.05,13360.0,124.5648,125.3513,124.2131,124.9719,13360.0
2018-11-12 10:30:00,135.05,135.05,134.19,134.28,5200.0,124.9719,124.9719,124.1761,124.2594,5200.0
2018-11-12 11:00:00,134.16,134.52,133.79,133.86,11456.0,124.1484,124.4815,123.806,123.8707,11456.0
2018-11-12 11:30:00,133.7,133.95,133.28,133.77,10766.0,123.7227,123.954,123.334,123.7875,10766.0
2018-11-12 12:00:00,133.85,134.28,133.75,134.0,8025.0,123.8615,124.2594,123.7689,124.0003,8025.0
2018-11-12 12:30:00,134.0,134.07,133.75,133.75,5400.0,124.0003,124.0651,123.7689,123.7689,5400.0
2018-11-12 13:00:00,133.63,133.78,133.29,133.39,5005.0,123.6579,123.7967,123.3433,123.4358,5005.0
2018-11-12 13:30:00,133.5,134.13,133.16,133.95,20814.0,123.5376,124.1206,123.223,123.954,20814.0
2018-11-12 14:00:00,133.98,134.67,133.83,134.25,10973.0,123.9818,124.6203,123.843,124.2316,10973.0
2018-11-12 14:30:00,134.14,134.26,133.87,133.92,7061.0,124.1298,124.2409,123.88,123.9263,7061.0
2018-11-12 15:00:00,133.74,133.94,133.58,133.83,8820.0,123.7597,123.9448,123.6116,123.843,8820.0
2018-11-12 15:30:00,133.85,133.85,132.6,132.96,42353.0,123.8615,123.8615,122.7048,123.0379,42353.0
2018-11-13 09:30:00,133.37,134.41,132.66,133.83,39250.0,123.4173,124.3797,122.7603,123.843,39250.0
2018-11-13 10:00:00,133.81,133.81,132.57,132.59,7890.0,123.8245,123.8245,122.677,122.6955,7890.0
2018-11-13 10:30:00,132.84,133.9,132.78,133.82,5278.0,122.9269,123.9078,122.8713,123.8337,5278.0
2018-11-13 11:00:00,133.82,135.29,133.82,135.22,5475.0,123.8337,125.194,123.8337,125.1292,5475.0
2018-11-13 11:30:00,135.1,135.1,134.28,134.41,7814.0,125.0182,125.0182,124.2594,124.3797,7814.0
2018-11-13 12:00:00,134.47,134.6,134.14,134.37,10754.0,124.4352,124.5555,124.1298,124.3427,10754.0
2018-11-13 12:30:00,134.32,134.36,133.7,133.7,4900.0,124.2964,124.3334,123.7227,123.7227,4900.0
2018-11-13 13:00:00,134.14,134.24,133.52,133.71,9200.0,124.1298,124.2224,123.5561,123.7319,9200.0
2018-11-13 13:30:00,133.65,133.93,133.23,133.23,7684.0,123.6764,123.9355,123.2878,123.2878,7684.0
2018-11-13 14:00:00,133.26,133.26,132.46,132.68,8372.0,123.3155,123.3155,122.5752,122.7788,8372.0
2018-11-13 14:30:00,132.68,133.09,132.48,132.5,14222.0,122.7788,123.1582,122.5937,122.6122,14222.0
2018-11-13 15:00:00,132.5,133.03,132.26,132.71,18966.0,122.6122,123.1027,122.3901,122.8066,18966.0
2018-11-13 15:30:00,132.7,132.91,132.26,132.71,33688.0,122.7973,122.9916,122.3901,122.8066,33688.0
2018-11-14 09:30:00,133.97,136.35,133.97,136.35,26103.0,123.9725,126.1749,123.9725,126.1749,26103.0
2018-11-14 10:00:00,136.34,136.4,135.31,135.69,38249.0,126.1657,126.2212,125.2125,125.5642,38249.0
2018-11-14 10:30:00,135.86,136.21,135.19,135.43,27845.0,125.7215,126.0454,125.1015,125.3236,27845.0
2018-11-14 11:00:00,135.3,135.35,134.64,134.83,16301.0,125.2033,125.2495,124.5925,124.7684,16301.0
2018-11-14 11:30:00,134.76,134.95,134.29,134.95,12404.0,124.7036,124.8794,124.2686,124.8794,12404.0
2018-11-14 12:00:00,134.95,135.06,134.61,134.94,10308.0,124.8794,124.9812,124.5648,124.8701,10308.0
2018-11-14 12:30:00,135.02,135.02,134.19,134.49,9300.0,124.9442,124.9442,124.1761,124.4537,9300.0
2018-11-14 13:00:00,134.42,134.53,134.08,134.23,6933.0,124.3889,124.4907,124.0743,124.2131,6933.0
2018-11-14 13:30:00,134.08,134.08,133.35,133.5,19369.0,124.0743,124.0743,123.3988,123.5376,19369.0
2018-11-14 14:00:00,133.46,134.18,133.04,133.8,16497.0,123.5006,124.1669,123.1119,123.8152,16497.0
2018-11-14 14:30:00,133.67,134.25,133.55,134.25,8024.0,123.6949,124.2316,123.5839,124.2316,8024.0
2018-11-14 15:00:00,134.36,134.68,134.06,134.15,15110.0,124.3334,124.6295,124.0558,124.1391,15110.0
2018-11-14 15:30:00,134.2,134.42,133.33,133.73,34371.0,124.1854,124.3889,123.3803,123.7504,34371.0
2018-11-15 09:30:00,132.82,134.15,132.61,133.99,12941.0,122.9083,124.1391,122.714,123.991,12941.0
2018-11-15 10:00:00,133.89,134.37,133.67,134.34,7355.0,123.8985,124.3427,123.6949,124.3149,7355.0
2018-11-15 10:30:00,134.21,134.75,133.5,134.17,17629.0,124.1946,124.6943,123.5376,124.1576,17629.0
2018-11-15 11:00:00,134.16,135.06,133.96,134.81,35949.0,124.1484,124.9812,123.9633,124.7498,35949.0
2018-11-15 11:30:00,134.81,135.06,134.5,134.66,45754.0,124.7498,124.9812,124.463,124.611,45754.0
2018-11-15 12:00:00,134.57,135.12,134.45,134.67,33804.0,124.5278,125.0367,124.4167,124.6203,33804.0
2018-11-15 12:30:00,134.78,134.92,134.13,134.16,7000.0,124.7221,124.8516,124.1206,124.1484,7000.0
2018-11-15 13:00:00,134.27,135.62,133.84,135.62,7501.0,124.2501,125.4994,123.8522,125.4994,7501.0
2018-11-15 13:30:00,135.74,136.17,135.46,136.06,11811.0,125.6104,126.0084,125.3513,125.9066,11811.0
2018-11-15 14:00:00,136.19,136.57,135.95,136.47,10455.0,126.0269,126.3785,125.8048,126.286,10455.0
2018-11-15 14:30:00,136.55,136.88,136.19,136.53,7300.0,126.36,126.6654,126.0269,126.3415,7300.0
2018-11-15 15:00:00,136.42,136.42,135.22,135.87,20403.0,126.2397,126.2397,125.1292,125.7307,20403.0
2018-11-15 15:30:00,135.89,136.32,135.78,136.07,52110.0,125.7493,126.1472,125.6475,125.9158,52110.0
2018-11-16 09:30:00,135.35,136.8,135.35,136.72,10981.0,125.2495,126.5913,125.2495,126.5173,10981.0
2018-11-16 10:00:00,136.38,136.5,135.76,136.48,6763.0,126.2027,126.3137,125.629,126.2952,6763.0
2018-11-16 10:30:00,136.49,137.11,136.23,136.46,19189.0,126.3045,126.8782,126.0639,126.2767,19189.0
2018-11-16 11:00:00,136.39,136.49,135.98,136.29,10306.0,126.2119,126.3045,125.8325,126.1194,10306.0
2018-11-16 11:30:00,136.25,136.46,136.05,136.36,11625.0,126.0824,126.2767,125.8973,126.1842,11625.0
2018-11-16 12:00:00,136.31,136.76,136.13,136.49,22782.0,126.1379,126.5543,125.9713,126.3045,22782.0
2018-11-16 12:30:00,136.43,137.72,136.43,137.15,7321.0,126.249,127.4427,126.249,126.9152,7321.0
2018-11-16 13:00:00,137.14,137.2,136.58,136.64,4719.0,126.906,126.9615,126.3878,126.4433,4719.0
2018-11-16 13:30:00,136.72,136.82,136.37,136.66,6362.0,126.5173,126.6098,126.1934,126.4618,6362.0
2018-11-16 14:00:00,136.73,137.18,136.58,136.99,21120.0,126.5266,126.943,126.3878,126.7672,21120.0
2018-11-16 14:30:00,137.1,137.23,136.75,136.92,7414.0,126.869,126.9893,126.5451,126.7024,7414.0
2018-11-16 15:00:00,137.05,137.39,136.85,137.36,7300.0,126.8227,127.1373,126.6376,127.1096,7300.0
2018-11-16 15:30:00,137.24,137.4,136.65,136.76,23228.0,126.9985,127.1466,126.4525,126.5543,23228.0
2018-11-19 09:30:00,136.04,137.14,135.63,135.63,7002.0,125.8881,126.906,125.5087,125.5087,7002.0
2018-11-19 10:00:00,135.63,136.03,135.19,135.31,4820.0,125.5087,125.8788,125.1015,125.2125,4820.0
2018-11-19 10:30:00,135.31,135.93,135.18,135.93,4243.0,125.2125,125.7863,125.0922,125.7863,4243.0
2018-11-19 11:00:00,136.14,136.19,135.22,135.39,19141.0,125.9806,126.0269,125.1292,125.2866,19141.0
2018-11-19 11:30:00,135.5,135.63,134.35,134.67,27161.0,125.3884,125.5087,124.3242,124.6203,27161.0
2018-11-19 12:00:00,134.68,134.75,134.09,134.75,22844.0,124.6295,124.6943,124.0836,124.6943,22844.0
2018-11-19 12:30:00,134.75,135.14,134.27,135.14,11200.0,124.6943,125.0552,124.2501,125.0552,11200.0
2018-11-19 13:00:00,135.12,135.12,134.51,134.62,3154.0,125.0367,125.0367,124.4722,124.574,3154.0
2018-11-19 13:30:00,134.52,134.75,134.21,134.21,4446.0,124.4815,124.6943,124.1946,124.1946,4446.0
2018-11-19 14:00:00,134.03,134.28,133.88,134.28,14618.0,124.0281,124.2594,123.8892,124.2594,14618.0
2018-11-19 14:30:00,134.28,134.73,133.99,134.73,5146.0,124.2594,124.6758,123.991,124.6758,5146.0
2018-11-19 15:00:00,134.73,135.22,134.4,135.1,19056.0,124.6758,125.1292,124.3704,125.0182,19056.0
2018-11-19 15:30:00,135.13,135.16,134.12,134.6,74556.0,125.046,125.0737,124.1113,124.5555,74556.0
2018-11-20 09:30:00,133.19,133.92,132.5,132.83,14877.0,123.2507,123.9263,122.6122,122.9176,14877.0
2018-11-20 10:00:00,132.71,133.23,131.91,132.94,34951.0,122.8066,123.2878,122.0663,123.0194,34951.0
2018-11-20 10:30:00,132.94,134.24,132.8,134.24,12187.0,123.0194,124.2224,122.8898,124.2224,12187.0
2018-11-20 11:00:00,134.24,134.37,132.5,132.5,14400.0,124.2224,124.3427,122.6122,122.6122,14400.0
2018-11-20 11:30:00,132.69,134.1,132.69,133.95,9413.0,122.788,124.0928,122.788,123.954,9413.0
2018-11-20 12:00:00,133.9,134.34,132.66,133.21,27766.0,123.9078,124.3149,122.7603,123.2692,27766.0
2018-11-20 12:30:00,133.15,133.42,132.36,132.39,6600.0,123.2137,123.4636,122.4827,122.5104,6600.0
2018-11-20 13:00:00,132.42,132.85,132.28,132.59,13225.0,122.5382,122.9361,122.4086,122.6955,13225.0
2018-11-20 13:30:00,132.57,133.06,132.27,132.27,15242.0,122.677,123.1304,122.3994,122.3994,15242.0
2018-11-20 14:00:00,132.19,132.35,131.74,132.04,10609.0,122.3254,122.4734,121.9089,122.1866,10609.0
2018-11-20 14:30:00,132.1,132.68,131.95,132.21,27174.0,122.2421,122.7788,122.1033,122.3439,27174.0
2018-11-20 15:00:00,132.21,132.54,131.47,132.32,24998.0,122.3439,122.6492,121.6591,122.4457,24998.0
2018-11-20 15:30:00,132.31,132.5,131.95,132.09,71428.0,122.4364,122.6122,122.1033,122.2328,71428.0
2018-11-21 09:30:00,132.13,133.96,132.13,133.84,12181.0,122.2698,123.9633,122.2698,123.8522,12181.0
2018-11-21 10:00:00,133.84,134.5,133.05,134.5,12192.0,123.8522,124.463,123.1212,124.463,12192.0
2018-11-21 10:30:00,134.49,134.8,134.33,134.55,10745.0,124.4537,124.7406,124.3057,124.5092,10745.0
2018-11-21 11:00:00,134.55,134.7,134.18,134.19,10334.0,124.5092,124.6481,124.1669,124.1761,10334.0
2018-11-21 11:30:00,134.28,134.39,133.67,133.72,10670.0,124.2594,124.3612,123.6949,123.7412,10670.0
2018-11-21 12:00:00,133.67,133.79,133.4,133.52,10092.0,123.6949,123.806,123.4451,123.5561,10092.0
2018-11-21 12:30:00,133.49,133.71,133.31,133.59,6700.0,123.5283,123.7319,123.3618,123.6209,6700.0
2018-11-21 13:00:00,133.57,133.72,133.31,133.39,11911.0,123.6024,123.7412,123.3618,123.4358,11911.0
2018-11-21 13:30:00,133.47,133.47,133.1,133.22,11125.0,123.5098,123.5098,123.1675,123.2785,11125.0
2018-11-21 14:00:00,133.22,133.28,132.83,133.12,9294.0,123.2785,123.334,122.9176,123.186,9294.0
2018-11-21 14:30:00,133.16,133.37,132.78,132.83,9700.0,123.223,123.4173,122.8713,122.9176,9700.0
2018-11-21 15:00:00,132.89,133.47,132.85,133.4,22750.0,122.9731,123.5098,122.9361,123.4451,22750.0
2018-11-21 15:30:00,133.37,133.37,132.9,132.98,54171.0,123.4173,123.4173,122.9824,123.0564,54171.0
2018-11-23 09:30:00,131.32,132.83,129.9,132.58,12893.0,121.5203,122.9176,120.2063,122.6863,12893.0
2018-11-23 10:00:00,132.66,132.98,132.35,132.35,6900.0,122.7603,123.0564,122.4734,122.4734,6900.0
2018-11-23 10:30:00,132.42,132.98,132.41,132.55,9697.0,122.5382,123.0564,122.5289,122.6585,9697.0
2018-11-23 11:00:00,132.59,133.2,132.42,133.17,10142.0,122.6955,123.26,122.5382,123.2322,10142.0
2018-11-23 11:30:00,133.15,133.15,132.26,132.38,11130.0,123.2137,123.2137,122.3901,122.5012,11130.0
2018-11-23 12:00:00,132.32,132.66,132.17,132.51,10354.0,122.4457,122.7603,122.3069,122.6215,10354.0
2018-11-23 12:30:00,132.47,132.63,131.33,131.34,21652.0,122.5845,122.7325,121.5295,121.5388,21652.0
2018-11-26 09:30:00,132.32,133.68,132.32,133.39,21103.0,122.4457,123.7042,122.4457,123.4358,21103.0
2018-11-26 10:00:00,133.33,133.48,132.98,133.08,5300.0,123.3803,123.5191,123.0564,123.1489,5300.0
2018-11-26 10:30:00,133.26,133.58,132.85,133.57,5513.0,123.3155,123.6116,122.9361,123.6024,5513.0
2018-11-26 11:00:00,133.57,133.6,133.03,133.03,5159.0,123.6024,123.6301,123.1027,123.1027,5159.0
2018-11-26 11:30:00,132.98,132.98,132.06,132.42,5300.0,123.0564,123.0564,122.2051,122.5382,5300.0
2018-11-26 12:00:00,132.42,132.73,132.22,132.22,4554.0,122.5382,122.8251,122.3531,122.3531,4554.0
2018-11-26 12:30:00,132.2,132.26,131.79,132.26,4967.0,122.3346,122.3901,121.9552,122.3901,4967.0
2018-11-26 13:00:00,132.26,132.41,132.11,132.19,6331.0,122.3901,122.5289,122.2513,122.3254,6331.0
2018-11-26 13:30:00,132.23,132.49,132.15,132.26,8933.0,122.3624,122.603,122.2883,122.3901,8933.0
2018-11-26 14:00:00,132.28,132.59,132.15,132.5,4863.0,122.4086,122.6955,122.2883,122.6122,4863.0
2018-11-26 14:30:00,132.55,132.73,132.47,132.72,7157.0,122.6585,122.8251,122.5845,122.8158,7157.0
2018-11-26 15:00:00,132.83,132.83,132.52,132.57,9000.0,122.9176,122.9176,122.6307,122.677,9000.0
2018-11-26 15:30:00,132.61,133.33,132.61,133.23,41092.0,122.714,123.3803,122.714,123.2878,41092.0
2018-11-27 09:30:00,132.82,132.82,131.08,131.31,8716.0,122.9083,122.9083,121.2982,121.511,8716.0
2018-11-27 10:00:00,131.35,132.11,131.32,131.66,5573.0,121.548,122.2513,121.5203,121.8349,5573.0
2018-11-27 10:30:00,131.67,132.28,131.25,132.21,5762.0,121.8442,122.4086,121.4555,122.3439,5762.0
2018-11-27 11:00:00,132.34,132.53,131.73,131.87,4400.0,122.4642,122.64,121.8997,122.0292,4400.0
2018-11-27 11:30:00,131.83,131.83,131.31,131.51,6102.0,121.9922,121.9922,121.511,121.6961,6102.0
2018-11-27 12:00:00,131.55,131.7,131.35,131.54,14044.0,121.7331,121.8719,121.548,121.7239,14044.0
2018-11-27 12:30:00,131.51,131.7,131.2,131.29,5265.0,121.6961,121.8719,121.4092,121.4925,5265.0
2018-11-27 13:00:00,131.31,131.63,131.22,131.45,7156.0,121.511,121.8072,121.4277,121.6406,7156.0
2018-11-27 13:30:00,131.49,131.65,131.46,131.59,3300.0,121.6776,121.8257,121.6498,121.7701,3300.0
2018-11-27 14:00:00,131.7,131.89,131.5,131.71,10603.0,121.8719,122.0477,121.6869,121.8812,10603.0
2018-11-27 14:30:00,131.84,132.19,131.77,132.09,11130.0,122.0015,122.3254,121.9367,122.2328,11130.0
2018-11-27 15:00:00,132.01,132.1,131.39,131.52,9604.0,122.1588,122.2421,121.5851,121.7054,9604.0
2018-11-27 15:30:00,131.52,132.08,131.52,131.83,20435.0,121.7054,122.2236,121.7054,121.9922,20435.0
2018-11-28 09:30:00,132.12,133.43,132.12,132.22,7157.0,122.2606,123.4728,122.2606,122.3531,7157.0
2018-11-28 10:00:00,132.35,132.36,131.33,131.52,6453.0,122.4734,122.4827,121.5295,121.7054,6453.0
2018-11-28 10:30:00,131.38,132.0,131.38,131.93,5743.0,121.5758,122.1495,121.5758,122.0848,5743.0
2018-11-28 11:00:00,131.99,132.78,131.86,132.5,6500.0,122.1403,122.8713,122.02,122.6122,6500.0
2018-11-28 11:30:00,132.47,132.47,132.08,132.25,6500.0,122.5845,122.5845,122.2236,122.3809,6500.0
2018-11-28 12:00:00,132.43,133.85,132.43,133.77,5609.0,122.5475,123.8615,122.5475,123.7875,5609.0
2018-11-28 12:30:00,133.66,134.44,133.6,134.27,4920.0,123.6857,124.4075,123.6301,124.2501,4920.0
2018-11-28 13:00:00,133.96,134.25,133.8,134.07,7815.0,123.9633,124.2316,123.8152,124.0651,7815.0
2018-11-28 13:30:00,134.07,134.61,134.07,134.19,16402.0,124.0651,124.5648,124.0651,124.1761,16402.0
2018-11-28 14:00:00,134.18,134.44,134.1,134.27,5782.0,124.1669,124.4075,124.0928,124.2501,5782.0
2018-11-28 14:30:00,134.29,134.29,133.99,134.0,18100.0,124.2686,124.2686,123.991,124.0003,18100.0
2018-11-28 15:00:00,133.93,134.34,133.76,134.34,5605.0,123.9355,124.3149,123.7782,124.3149,5605.0
2018-11-28 15:30:00,134.37,134.73,134.28,134.63,17139.0,124.3427,124.6758,124.2594,124.5833,17139.0
2018-11-29 09:30:00,134.0,135.29,134.0,134.72,16606.0,124.0003,125.194,124.0003,124.6666,16606.0
2018-11-29 10:00:00,134.65,134.8,134.11,134.31,4556.0,124.6018,124.7406,124.1021,124.2872,4556.0
2018-11-29 10:30:00,134.19,134.66,133.47,133.47,7165.0,124.1761,124.611,123.5098,123.5098,7165.0
2018-11-29 11:00:00,133.74,134.5,133.74,134.5,4401.0,123.7597,124.463,123.7597,124.463,4401.0
2018-11-29 11:30:00,134.56,134.92,134.56,134.74,5100.0,124.5185,124.8516,124.5185,124.6851,5100.0
2018-11-29 12:00:00,134.74,134.76,134.56,134.75,3950.0,124.6851,124.7036,124.5185,124.6943,3950.0
2018-11-29 12:30:00,134.71,134.74,134.38,134.51,5807.0,124.6573,124.6851,124.3519,124.4722,5807.0
2018-11-29 13:00:00,134.51,134.54,134.1,134.1,4345.0,124.4722,124.5,124.0928,124.0928,4345.0
2018-11-29 13:30:00,134.1,134.1,133.71,133.92,4811.0,124.0928,124.0928,123.7319,123.9263,4811.0
2018-11-29 14:00:00,133.97,134.66,133.97,134.52,4625.0,123.9725,124.611,123.9725,124.4815,4625.0
2018-11-29 14:30:00,134.62,135.1,134.62,135.1,3417.0,124.574,125.0182,124.574,125.0182,3417.0
2018-11-29 15:00:00,135.1,135.12,134.64,134.78,8336.0,125.0182,125.0367,124.5925,124.7221,8336.0
2018-11-29 15:30:00,134.72,134.72,134.09,134.35,21096.0,124.6666,124.6666,124.0836,124.3242,21096.0
2018-11-30 09:30:00,133.89,135.35,133.89,135.0,8726.0,123.8985,125.2495,123.8985,124.9257,8726.0
2018-11-30 10:00:00,135.1,136.29,135.0,135.87,12162.0,125.0182,126.1194,124.9257,125.7307,12162.0
2018-11-30 10:30:00,135.93,136.35,135.81,136.12,8607.0,125.7863,126.1749,125.6752,125.9621,8607.0
2018-11-30 11:00:00,136.27,136.32,135.99,136.05,7691.0,126.1009,126.1472,125.8418,125.8973,7691.0
2018-11-30 11:30:00,135.9,136.42,135.88,136.37,6427.0,125.7585,126.2397,125.74,126.1934,6427.0
2018-11-30 12:00:00,136.39,136.55,136.22,136.22,6526.0,126.2119,126.36,126.0546,126.0546,6526.0
2018-11-30 12:30:00,136.26,136.36,136.1,136.3,7510.0,126.0916,126.1842,125.9436,126.1287,7510.0
2018-11-30 13:00:00,136.25,136.53,136.04,136.49,6694.0,126.0824,126.3415,125.8881,126.3045,6694.0
2018-11-30 13:30:00,136.5,137.2,136.5,137.11,8402.0,126.3137,126.9615,126.3137,126.8782,8402.0
2018-11-30 14:00:00,137.17,137.36,136.99,137.27,8900.0,126.9337,127.1096,126.7672,127.0263,8900.0
2018-11-30 14:30:00,137.39,137.5,137.22,137.29,7700.0,127.1373,127.2391,126.98,127.0448,7700.0
2018-11-30 15:00:00,137.37,137.69,137.34,137.48,10592.0,127.1188,127.4149,127.091,127.2206,10592.0
2018-11-30 15:30:00,137.49,137.85,137.17,137.36,59755.0,127.2299,127.563,126.9337,127.1096,59755.0
2018-12-03 09:30:00,139.87,142.53,139.33,139.96,25968.0,129.4322,131.8937,128.9325,129.5155,25968.0
2018-12-03 10:00:00,139.78,139.87,138.58,139.5,9508.0,129.349,129.4322,128.2385,129.0899,9508.0
2018-12-03 10:30:00,139.55,139.72,138.3,138.3,7200.0,129.1361,129.2934,127.9794,127.9794,7200.0
2018-12-03 11:00:00,138.09,138.24,137.42,137.51,6321.0,127.7851,127.9239,127.1651,127.2484,6321.0
2018-12-03 11:30:00,137.54,137.9,136.82,137.11,6485.0,127.2761,127.6093,126.6098,126.8782,6485.0
2018-12-03 12:00:00,137.12,138.26,137.09,138.26,32801.0,126.8875,127.9424,126.8597,127.9424,32801.0
2018-12-03 12:30:00,138.29,139.01,138.22,138.35,55586.0,127.9702,128.6364,127.9054,128.0257,55586.0
2018-12-03 13:00:00,138.45,139.06,138.2,138.98,10202.0,128.1182,128.6827,127.8869,128.6087,10202.0
2018-12-03 13:30:00,138.98,138.98,138.44,138.71,10056.0,128.6087,128.6087,128.109,128.3588,10056.0
2018-12-03 14:00:00,138.72,139.02,138.34,138.94,10900.0,128.3681,128.6457,128.0164,128.5716,10900.0
2018-12-03 14:30:00,138.93,138.93,138.54,138.82,10532.0,128.5624,128.5624,128.2015,128.4606,10532.0
2018-12-03 15:00:00,138.77,139.59,138.71,139.59,28643.0,128.4143,129.1731,128.3588,129.1731,28643.0
2018-12-03 15:30:00,139.59,139.64,139.15,139.19,50963.0,129.1731,129.2194,128.766,128.803,50963.0
2018-12-04 09:30:00,139.03,139.22,138.55,138.89,28115.0,128.6549,128.8307,128.2107,128.5254,28115.0
2018-12-04 10:00:00,138.76,138.76,137.35,137.35,11230.0,128.4051,128.4051,127.1003,127.1003,11230.0
2018-12-04 10:30:00,137.44,138.38,137.44,138.0,44639.0,127.1836,128.0534,127.1836,127.7018,44639.0
2018-12-04 11:00:00,137.97,138.07,136.14,136.14,20310.0,127.674,127.7666,125.9806,125.9806,20310.0
2018-12-04 11:30:00,136.15,136.71,136.14,136.57,10675.0,125.9898,126.5081,125.9806,126.3785,10675.0
2018-12-04 12:00:00,136.46,136.5,135.07,135.22,13300.0,126.2767,126.3137,124.9904,125.1292,13300.0
2018-12-04 12:30:00,135.03,135.45,134.84,135.36,10760.0,124.9534,125.3421,124.7776,125.2588,10760.0
2018-12-04 13:00:00,135.24,135.26,134.67,134.78,16149.0,125.1478,125.1663,124.6203,124.7221,16149.0
2018-12-04 13:30:00,134.94,135.52,134.39,135.28,8917.0,124.8701,125.4069,124.3612,125.1848,8917.0
2018-12-04 14:00:00,135.34,135.82,135.12,135.27,11720.0,125.2403,125.6845,125.0367,125.1755,11720.0
2018-12-04 14:30:00,135.29,136.1,135.27,135.62,29044.0,125.194,125.9436,125.1755,125.4994,29044.0
2018-12-04 15:00:00,135.4,135.52,134.76,134.94,31407.0,125.2958,125.4069,124.7036,124.8701,31407.0
2018-12-04 15:30:00,134.96,135.3,134.27,134.43,76103.0,124.8887,125.2033,124.2501,124.3982,76103.0
2018-12-06 09:30:00,132.13,132.69,131.01,131.67,20262.0,122.2698,122.788,121.2334,121.8442,20262.0
2018-12-06 10:00:00,131.67,132.32,131.51,131.81,13901.0,121.8442,122.4457,121.6961,121.9737,13901.0
2018-12-06 10:30:00,131.77,131.86,131.01,131.11,20173.0,121.9367,122.02,121.2334,121.326,20173.0
2018-12-06 11:00:00,131.07,131.08,130.27,130.42,18972.0,121.2889,121.2982,120.5486,120.6874,18972.0
2018-12-06 11:30:00,130.45,131.7,130.45,131.7,13600.0,120.7152,121.8719,120.7152,121.8719,13600.0
2018-12-06 12:00:00,131.68,132.62,131.42,132.62,15943.0,121.8534,122.7233,121.6128,122.7233,15943.0
2018-12-06 12:30:00,132.56,132.82,132.15,132.74,13918.0,122.6678,122.9083,122.2883,122.8343,13918.0
2018-12-06 13:00:00,132.68,132.68,131.71,132.06,12180.0,122.7788,122.7788,121.8812,122.2051,12180.0
2018-12-06 13:30:00,131.99,133.19,131.63,133.19,14007.0,122.1403,123.2507,121.8072,123.2507,14007.0
2018-12-06 14:00:00,133.32,133.52,132.57,133.03,10000.0,123.371,123.5561,122.677,123.1027,10000.0
2018-12-06 14:30:00,132.99,133.61,132.66,133.61,17154.0,123.0657,123.6394,122.7603,123.6394,17154.0
2018-12-06 15:00:00,133.53,133.99,133.28,133.81,19334.0,123.5654,123.991,123.334,123.8245,19334.0
2018-12-06 15:30:00,133.78,135.03,133.78,134.98,49213.0,123.7967,124.9534,123.7967,124.9072,49213.0
2018-12-07 09:30:00,134.49,137.02,134.49,136.53,21342.0,124.4537,126.7949,124.4537,126.3415,21342.0
2018-12-07 10:00:00,136.51,136.58,135.2,135.61,12502.0,126.323,126.3878,125.1107,125.4901,12502.0
2018-12-07 10:30:00,135.58,136.0,134.81,135.96,40746.0,125.4624,125.851,124.7498,125.814,40746.0
2018-12-07 11:00:00,135.96,136.12,134.23,134.82,94837.0,125.814,125.9621,124.2131,124.7591,94837.0
2018-12-07 11:30:00,134.71,135.73,134.43,134.52,70573.0,124.6573,125.6012,124.3982,124.4815,70573.0
2018-12-07 12:00:00,134.75,135.16,133.9,134.07,59466.0,124.6943,125.0737,123.9078,124.0651,59466.0
2018-12-07 12:30:00,134.18,134.9,133.78,134.82,63715.0,124.1669,124.8331,123.7967,124.7591,63715.0
2018-12-07 13:00:00,134.69,135.53,134.35,134.78,105573.0,124.6388,125.4161,124.3242,124.7221,105573.0
2018-12-07 13:30:00,134.78,135.43,133.71,133.91,60225.0,124.7221,125.3236,123.7319,123.917,60225.0
2018-12-07 14:00:00,133.71,134.69,133.38,134.65,90000.0,123.7319,124.6388,123.4266,124.6018,90000.0
2018-12-07 14:30:00,134.53,135.07,134.1,134.32,206130.0,124.4907,124.9904,124.0928,124.2964,206130.0
2018-12-07 15:00:00,134.27,134.57,132.97,133.47,52255.0,124.2501,124.5278,123.0472,123.5098,52255.0
2018-12-07 15:30:00,133.46,134.53,133.34,133.65,90607.0,123.5006,124.4907,123.3895,123.6764,90607.0
2018-12-10 09:30:00,133.17,134.55,133.17,134.54,48855.0,123.2322,124.5092,123.2322,124.5,48855.0
2018-12-10 10:00:00,134.52,134.82,133.45,134.29,10842.0,124.4815,124.7591,123.4913,124.2686,10842.0
2018-12-10 10:30:00,134.3,134.47,133.81,134.14,63566.0,124.2779,124.4352,123.8245,124.1298,63566.0
2018-12-10 11:00:00,134.14,134.14,132.34,132.64,96946.0,124.1298,124.1298,122.4642,122.7418,96946.0
2018-12-10 11:30:00,132.87,133.48,132.55,133.19,10909.0,122.9546,123.5191,122.6585,123.2507,10909.0
2018-12-10 12:00:00,132.88,133.45,132.55,133.37,48487.0,122.9639,123.4913,122.6585,123.4173,48487.0
2018-12-10 12:30:00,133.24,134.53,133.24,134.15,15998.0,123.297,124.4907,123.297,124.1391,15998.0
2018-12-10 13:00:00,134.15,134.34,133.47,133.67,33368.0,124.1391,124.3149,123.5098,123.6949,33368.0
2018-12-10 13:30:00,133.7,134.28,133.54,133.56,65803.0,123.7227,124.2594,123.5746,123.5931,65803.0
2018-12-10 14:00:00,133.54,133.82,132.6,133.23,58728.0,123.5746,123.8337,122.7048,123.2878,58728.0
2018-12-10 14:30:00,133.18,134.09,133.13,133.37,40239.0,123.2415,124.0836,123.1952,123.4173,40239.0
2018-12-10 15:00:00,133.45,133.79,133.32,133.67,59554.0,123.4913,123.806,123.371,123.6949,59554.0
2018-12-10 15:30:00,133.75,135.06,133.75,134.37,62976.0,123.7689,124.9812,123.7689,124.3427,62976.0
2018-12-11 09:30:00,135.99,136.35,135.65,136.16,15245.0,125.8418,126.1749,125.5272,125.9991,15245.0
2018-12-11 10:00:00,135.98,137.24,135.98,136.82,8109.0,125.8325,126.9985,125.8325,126.6098,8109.0
2018-12-11 10:30:00,136.9,136.91,135.41,135.72,11652.0,126.6839,126.6931,125.3051,125.5919,11652.0
2018-12-11 11:00:00,135.63,135.65,134.45,134.62,11847.0,125.5087,125.5272,124.4167,124.574,11847.0
2018-12-11 11:30:00,134.62,135.03,133.98,134.09,16121.0,124.574,124.9534,123.9818,124.0836,16121.0
2018-12-11 12:00:00,134.08,134.09,133.28,133.92,4708.0,124.0743,124.0836,123.334,123.9263,4708.0
2018-12-11 12:30:00,133.75,134.1,133.44,133.59,5979.0,123.7689,124.0928,123.4821,123.6209,5979.0
2018-12-11 13:00:00,133.79,134.11,133.51,133.51,6200.0,123.806,124.1021,123.5469,123.5469,6200.0
2018-12-11 13:30:00,133.55,133.64,132.79,132.99,5900.0,123.5839,123.6672,122.8806,123.0657,5900.0
2018-12-11 14:00:00,132.9,133.85,132.66,133.69,8070.0,122.9824,123.8615,122.7603,123.7134,8070.0
2018-12-11 14:30:00,133.94,134.14,133.68,133.99,6719.0,123.9448,124.1298,123.7042,123.991,6719.0
2018-12-11 15:00:00,133.99,134.49,133.63,134.03,15756.0,123.991,124.4537,123.6579,124.0281,15756.0
2018-12-11 15:30:00,134.11,134.57,133.35,133.5,37302.0,124.1021,124.5278,123.3988,123.5376,37302.0
2018-12-12 09:30:00,135.81,135.9,134.96,135.89,11378.0,125.6752,125.7585,124.8887,125.7493,11378.0
2018-12-12 10:00:00,135.89,136.34,135.54,136.26,4100.0,125.7493,126.1657,125.4254,126.0916,4100.0
2018-12-12 10:30:00,136.26,136.94,135.72,136.86,9842.0,126.0916,126.7209,125.5919,126.6469,9842.0
2018-12-12 11:00:00,136.86,137.58,136.48,136.92,14145.0,126.6469,127.3131,126.2952,126.7024,14145.0
2018-12-12 11:30:00,137.05,137.05,135.94,136.7,12133.0,126.8227,126.8227,125.7955,126.4988,12133.0
2018-12-12 12:00:00,136.7,136.86,136.41,136.77,4580.0,126.4988,126.6469,126.2304,126.5636,4580.0
2018-12-12 12:30:00,136.77,136.82,136.39,136.66,11133.0,126.5636,126.6098,126.2119,126.4618,11133.0
2018-12-12 13:00:00,136.65,137.19,136.6,137.13,6823.0,126.4525,126.9522,126.4063,126.8967,6823.0
2018-12-12 13:30:00,137.05,137.06,136.66,136.82,4761.0,126.8227,126.8319,126.4618,126.6098,4761.0
2018-12-12 14:00:00,136.84,136.84,136.03,136.17,17440.0,126.6284,126.6284,125.8788,126.0084,17440.0
2018-12-12 14:30:00,136.32,136.38,135.85,136.37,9801.0,126.1472,126.2027,125.7122,126.1934,9801.0
2018-12-12 15:00:00,136.31,136.62,135.52,135.53,18026.0,126.1379,126.4248,125.4069,125.4161,18026.0
2018-12-12 15:30:00,135.65,136.21,135.51,135.61,35187.0,125.5272,126.0454,125.3976,125.4901,35187.0
2018-12-13 09:30:00,135.72,136.37,135.02,135.41,15682.0,125.5919,126.1934,124.9442,125.3051,15682.0
2018-12-13 10:00:00,135.38,135.86,134.88,135.52,8135.0,125.2773,125.7215,124.8146,125.4069,8135.0
2018-12-13 10:30:00,135.19,135.34,134.39,135.17,11162.0,125.1015,125.2403,124.3612,125.083,11162.0
2018-12-13 11:00:00,135.1,135.36,134.59,134.9,5800.0,125.0182,125.2588,124.5463,124.8331,5800.0
2018-12-13 11:30:00,134.84,135.58,134.78,135.27,6192.0,124.7776,125.4624,124.7221,125.1755,6192.0
2018-12-13 12:00:00,135.21,135.21,134.63,134.65,4000.0,125.12,125.12,124.5833,124.6018,4000.0
2018-12-13 12:30:00,134.9,135.33,134.84,135.05,5200.0,124.8331,125.231,124.7776,124.9719,5200.0
2018-12-13 13:00:00,134.99,134.99,134.48,134.75,4600.0,124.9164,124.9164,124.4445,124.6943,4600.0
2018-12-13 13:30:00,134.84,135.05,134.64,134.81,5309.0,124.7776,124.9719,124.5925,124.7498,5309.0
2018-12-13 14:00:00,134.84,134.84,134.29,134.29,5898.0,124.7776,124.7776,124.2686,124.2686,5898.0
2018-12-13 14:30:00,134.57,135.15,134.46,134.99,4000.0,124.5278,125.0645,124.426,124.9164,4000.0
2018-12-13 15:00:00,135.08,135.43,134.76,135.19,7912.0,124.9997,125.3236,124.7036,125.1015,7912.0
2018-12-13 15:30:00,135.12,135.46,134.91,134.93,15158.0,125.0367,125.3513,124.8424,124.8609,15158.0
2018-12-14 09:30:00,133.52,135.09,133.52,135.02,12444.0,123.5561,125.0089,123.5561,124.9442,12444.0
2018-12-14 10:00:00,135.1,135.17,134.18,134.18,8318.0,125.0182,125.083,124.1669,124.1669,8318.0
2018-12-14 10:30:00,134.18,134.78,134.13,134.27,7386.0,124.1669,124.7221,124.1206,124.2501,7386.0
2018-12-14 11:00:00,134.34,134.51,133.94,134.19,16557.0,124.3149,124.4722,123.9448,124.1761,16557.0
2018-12-14 11:30:00,134.13,134.56,133.48,133.64,20702.0,124.1206,124.5185,123.5191,123.6672,20702.0
2018-12-14 12:00:00,133.64,134.06,133.64,134.04,16982.0,123.6672,124.0558,123.6672,124.0373,16982.0
2018-12-14 12:30:00,134.07,134.12,133.41,133.41,34136.0,124.0651,124.1113,123.4543,123.4543,34136.0
2018-12-14 13:00:00,133.41,134.01,133.27,133.77,8752.0,123.4543,124.0095,123.3248,123.7875,8752.0
2018-12-14 13:30:00,133.72,133.94,133.35,133.77,7870.0,123.7412,123.9448,123.3988,123.7875,7870.0
2018-12-14 14:00:00,133.7,134.21,133.4,134.04,9685.0,123.7227,124.1946,123.4451,124.0373,9685.0
2018-12-14 14:30:00,134.0,134.01,133.46,133.8,7981.0,124.0003,124.0095,123.5006,123.8152,7981.0
2018-12-14 15:00:00,133.99,134.2,133.2,133.23,18546.0,123.991,124.1854,123.26,123.2878,18546.0
2018-12-14 15:30:00,133.23,133.23,132.38,132.59,83476.0,123.2878,123.2878,122.5012,122.6955,83476.0
2018-12-17 09:30:00,132.63,132.91,130.77,131.24,15700.0,122.7325,122.9916,121.0113,121.4463,15700.0
2018-12-17 10:00:00,131.4,131.84,131.24,131.53,14713.0,121.5943,122.0015,121.4463,121.7146,14713.0
2018-12-17 10:30:00,131.67,132.36,131.48,132.1,23538.0,121.8442,122.4827,121.6683,122.2421,23538.0
2018-12-17 11:00:00,132.17,132.98,132.15,132.79,25145.0,122.3069,123.0564,122.2883,122.8806,25145.0
2018-12-17 11:30:00,132.73,132.73,131.93,132.41,12742.0,122.8251,122.8251,122.0848,122.5289,12742.0
2018-12-17 12:00:00,132.35,132.63,131.9,131.9,11866.0,122.4734,122.7325,122.057,122.057,11866.0
2018-12-17 12:30:00,131.94,131.94,131.03,131.12,6317.0,122.094,122.094,121.2519,121.3352,6317.0
2018-12-17 13:00:00,131.08,131.44,130.93,131.3,7386.0,121.2982,121.6313,121.1594,121.5018,7386.0
2018-12-17 13:30:00,131.2,131.42,130.77,130.77,7517.0,121.4092,121.6128,121.0113,121.0113,7517.0
2018-12-17 14:00:00,130.74,130.82,130.29,130.34,18035.0,120.9836,121.0576,120.5671,120.6134,18035.0
2018-12-17 14:30:00,130.33,130.58,129.89,129.89,13184.0,120.6042,120.8355,120.197,120.197,13184.0
2018-12-17 15:00:00,129.9,130.09,129.35,129.4,27061.0,120.2063,120.3821,119.6973,119.7436,27061.0
2018-12-17 15:30:00,129.47,129.65,128.73,129.38,61999.0,119.8083,119.9749,119.1236,119.7251,61999.0
2018-12-18 09:30:00,130.61,131.48,130.54,131.35,31050.0,120.8633,121.6683,120.7985,121.548,31050.0
2018-12-18 10:00:00,131.17,131.91,130.54,131.18,22245.0,121.3815,122.0663,120.7985,121.3907,22245.0
2018-12-18 10:30:00,131.46,131.68,130.72,131.12,4905.0,121.6498,121.8534,120.9651,121.3352,4905.0
2018-12-18 11:00:00,131.09,131.22,130.38,130.51,7703.0,121.3074,121.4277,120.6504,120.7707,7703.0
2018-12-18 11:30:00,130.65,130.9,130.16,130.51,12122.0,120.9003,121.1316,120.4468,120.7707,12122.0
2018-12-18 12:00:00,130.76,130.94,130.39,130.43,14639.0,121.0021,121.1686,120.6597,120.6967,14639.0
2018-12-18 12:30:00,130.44,130.6,129.93,130.37,23917.0,120.706,120.854,120.234,120.6412,23917.0
2018-12-18 13:00:00,130.36,130.55,129.71,129.75,21592.0,120.6319,120.8077,120.0304,120.0674,21592.0
2018-12-18 13:30:00,129.88,129.97,128.85,129.28,17355.0,120.1877,120.271,119.2346,119.6325,17355.0
2018-12-18 14:00:00,129.28,129.89,129.18,129.51,13270.0,119.6325,120.197,119.54,119.8454,13270.0
2018-12-18 14:30:00,129.65,129.65,128.44,128.44,18221.0,119.9749,119.9749,118.8552,118.8552,18221.0
2018-12-18 15:00:00,128.48,128.92,128.25,128.52,18100.0,118.8922,119.2994,118.6794,118.9292,18100.0
2018-12-18 15:30:00,128.58,129.78,128.58,128.98,63062.0,118.9848,120.0952,118.9848,119.3549,63062.0
2018-12-19 09:30:00,128.59,129.89,128.59,129.24,20418.0,118.994,120.197,118.994,119.5955,20418.0
2018-12-19 10:00:00,129.02,129.96,129.02,129.63,14603.0,119.3919,120.2618,119.3919,119.9564,14603.0
2018-12-19 10:30:00,129.72,129.93,129.34,129.75,14628.0,120.0397,120.234,119.688,120.0674,14628.0
2018-12-19 11:00:00,129.71,129.71,128.86,129.22,14103.0,120.0304,120.0304,119.2439,119.577,14103.0
2018-12-19 11:30:00,129.23,129.82,128.98,129.65,26059.0,119.5863,120.1322,119.3549,119.9749,26059.0
2018-12-19 12:00:00,129.63,129.82,129.32,129.46,31293.0,119.9564,120.1322,119.6695,119.7991,31293.0
2018-12-19 12:30:00,129.49,129.63,129.15,129.27,27013.0,119.8268,119.9564,119.5122,119.6233,27013.0
2018-12-19 13:00:00,129.15,129.4,128.97,129.25,15704.0,119.5122,119.7436,119.3457,119.6048,15704.0
2018-12-19 13:30:00,129.32,129.62,129.15,129.5,18050.0,119.6695,119.9471,119.5122,119.8361,18050.0
2018-12-19 14:00:00,129.52,129.52,127.12,128.12,22676.0,119.8546,119.8546,117.6337,118.5591,22676.0
2018-12-19 14:30:00,128.12,128.4,125.72,126.12,25968.0,118.5591,118.8182,116.3382,116.7083,25968.0
2018-12-19 15:00:00,126.08,126.08,124.87,125.24,35981.0,116.6713,116.6713,115.5516,115.894,35981.0
2018-12-19 15:30:00,125.3,125.9,125.08,125.68,105348.0,115.9495,116.5048,115.7459,116.3012,105348.0
2018-12-20 09:30:00,124.73,126.12,124.73,125.93,18649.0,115.4221,116.7083,115.4221,116.5325,18649.0
2018-12-20 10:00:00,126.06,126.68,125.81,126.19,12647.0,116.6528,117.2265,116.4215,116.7731,12647.0
2018-12-20 10:30:00,126.28,126.92,126.05,126.34,18189.0,116.8564,117.4486,116.6436,116.9119,18189.0
2018-12-20 11:00:00,126.27,126.49,125.65,125.88,23629.0,116.8471,117.0507,116.2734,116.4862,23629.0
2018-12-20 11:30:00,125.87,126.06,125.06,125.22,21378.0,116.477,116.6528,115.7274,115.8755,21378.0
2018-12-20 12:00:00,125.44,126.01,125.27,125.99,12981.0,116.0791,116.6065,115.9218,116.588,12981.0
2018-12-20 12:30:00,126.12,126.12,125.28,125.71,13641.0,116.7083,116.7083,115.931,116.3289,13641.0
2018-12-20 13:00:00,125.58,125.74,125.01,125.67,13287.0,116.2086,116.3567,115.6812,116.2919,13287.0
2018-12-20 13:30:00,125.67,125.67,125.1,125.3,12214.0,116.2919,116.2919,115.7645,115.9495,12214.0
2018-12-20 14:00:00,125.38,125.39,124.2,125.03,33631.0,116.0236,116.0328,114.9316,115.6997,33631.0
2018-12-20 14:30:00,125.08,125.96,124.9,125.28,14611.0,115.7459,116.5603,115.5794,115.931,14611.0
2018-12-20 15:00:00,125.25,125.77,124.7,125.31,26005.0,115.9033,116.3845,115.3943,115.9588,26005.0
2018-12-20 15:30:00,125.18,125.62,124.43,124.94,80105.0,115.8385,116.2456,115.1444,115.6164,80105.0
2018-12-21 09:30:00,125.43,125.5,124.57,125.5,156094.0,116.0698,116.1346,115.274,116.1346,156094.0
2018-12-21 10:00:00,125.33,127.88,125.3,127.07,23386.0,115.9773,118.337,115.9495,117.5874,23386.0
2018-12-21 10:30:00,127.0,127.19,126.39,126.56,8451.0,117.5227,117.6985,116.9582,117.1155,8451.0
2018-12-21 11:00:00,126.35,126.35,125.32,126.19,7862.0,116.9212,116.9212,115.968,116.7731,7862.0
2018-12-21 11:30:00,126.39,126.51,125.69,125.7,6538.0,116.9582,117.0692,116.3104,116.3197,6538.0
2018-12-21 12:00:00,125.65,125.68,124.82,124.85,9574.0,116.2734,116.3012,115.5053,115.5331,9574.0
2018-12-21 12:30:00,124.64,125.65,124.53,124.81,8049.0,115.3388,116.2734,115.237,115.4961,8049.0
2018-12-21 13:00:00,124.78,125.15,124.48,124.94,7254.0,115.4683,115.8107,115.1907,115.6164,7254.0
2018-12-21 13:30:00,125.0,125.36,124.36,124.68,8962.0,115.6719,116.005,115.0797,115.3758,8962.0
2018-12-21 14:00:00,124.57,125.21,124.4,124.76,5874.0,115.274,115.8662,115.1167,115.4498,5874.0
2018-12-21 14:30:00,124.79,124.88,124.31,124.6,11567.0,115.4776,115.5609,115.0334,115.3018,11567.0
2018-12-21 15:00:00,124.54,124.65,123.45,123.45,12354.0,115.2462,115.348,114.2376,114.2376,12354.0
2018-12-21 15:30:00,123.53,124.06,123.29,123.7,49082.0,114.3116,114.8021,114.0895,114.4689,49082.0
2018-12-24 09:30:00,123.06,123.06,120.38,120.44,17120.0,113.8767,113.8767,111.3967,111.4522,17120.0
2018-12-24 10:00:00,120.51,120.97,119.99,120.55,21486.0,111.517,111.9427,111.0358,111.554,21486.0
2018-12-24 10:30:00,120.92,122.01,120.56,120.84,10332.0,111.8964,112.905,111.5632,111.8224,10332.0
2018-12-24 11:00:00,121.06,121.1,119.29,119.53,20342.0,112.0259,112.0629,110.388,110.6101,20342.0
2018-12-24 11:30:00,119.62,119.97,119.22,119.46,18731.0,110.6934,111.0173,110.3232,110.5453,18731.0
2018-12-24 12:00:00,119.45,119.98,119.38,119.6,13841.0,110.5361,111.0265,110.4713,110.6749,13841.0
2018-12-24 12:30:00,119.89,119.91,118.45,118.45,21158.0,110.9432,110.9618,109.6107,109.6107,21158.0
2018-12-26 09:30:00,119.21,119.21,118.18,118.86,10665.0,110.314,110.314,109.3609,109.9901,10665.0
2018-12-26 10:00:00,118.87,118.98,118.34,118.4,6618.0,109.9994,110.1012,109.5089,109.5644,6618.0
2018-12-26 10:30:00,118.5,118.61,117.71,117.86,14581.0,109.657,109.7588,108.9259,109.0647,14581.0
2018-12-26 11:00:00,117.87,119.11,117.84,119.11,12433.0,109.074,110.2215,109.0462,110.2215,12433.0
2018-12-26 11:30:00,119.12,119.71,119.06,119.71,12948.0,110.2307,110.7767,110.1752,110.7767,12948.0
2018-12-26 12:00:00,119.71,120.38,119.63,120.01,18048.0,110.7767,111.3967,110.7026,111.0543,18048.0
2018-12-26 12:30:00,120.0,120.74,119.92,120.34,8270.0,111.045,111.7298,110.971,111.3597,8270.0
2018-12-26 13:00:00,120.25,120.46,119.24,119.51,3787.0,111.2764,111.4707,110.3418,110.5916,3787.0
2018-12-26 13:30:00,119.67,120.98,119.66,120.97,6855.0,110.7397,111.9519,110.7304,111.9427,6855.0
2018-12-26 14:00:00,121.08,121.1,120.39,120.51,5729.0,112.0444,112.0629,111.4059,111.517,5729.0
2018-12-26 14:30:00,120.44,120.93,120.31,120.84,18529.0,111.4522,111.9056,111.3319,111.8224,18529.0
2018-12-26 15:00:00,120.73,122.24,120.67,122.21,16891.0,111.7206,113.1179,111.665,113.0901,16891.0
2018-12-26 15:30:00,122.22,123.74,122.15,123.66,42130.0,113.0994,114.5059,113.0346,114.4319,42130.0
2018-12-27 09:30:00,121.55,122.19,120.43,120.63,14466.0,112.4794,113.0716,111.4429,111.628,14466.0
2018-12-27 10:00:00,121.1,121.44,120.45,121.3,10400.0,112.0629,112.3776,111.4615,112.248,10400.0
2018-12-27 10:30:00,121.23,121.98,120.77,121.33,9715.0,112.1832,112.8773,111.7576,112.2758,9715.0
2018-12-27 11:00:00,121.32,122.55,120.96,122.55,37123.0,112.2665,113.4047,111.9334,113.4047,37123.0
2018-12-27 11:30:00,122.64,122.96,122.19,122.71,6832.0,113.488,113.7841,113.0716,113.5528,6832.0
2018-12-27 12:00:00,122.48,122.94,122.08,122.2,5981.0,113.34,113.7656,112.9698,113.0809,5981.0
2018-12-27 12:30:00,121.98,122.23,121.42,121.93,9438.0,112.8773,113.1086,112.3591,112.831,9438.0
2018-12-27 13:00:00,122.03,122.37,121.49,121.5,8900.0,112.9235,113.2382,112.4238,112.4331,8900.0
2018-12-27 13:30:00,121.61,121.81,120.98,121.23,8902.0,112.5349,112.72,111.9519,112.1832,8902.0
2018-12-27 14:00:00,121.11,121.35,120.7,121.16,8781.0,112.0722,112.2943,111.6928,112.1185,8781.0
2018-12-27 14:30:00,121.24,122.03,120.83,121.84,13953.0,112.1925,112.9235,111.8131,112.7477,13953.0
2018-12-27 15:00:00,121.93,123.09,121.42,123.09,14339.0,112.831,113.9044,112.3591,113.9044,14339.0
2018-12-27 15:30:00,123.09,125.49,122.76,125.43,67176.0,113.9044,116.1253,113.5991,116.0698,67176.0
2018-12-28 09:30:00,126.07,126.07,124.49,125.14,47285.0,116.6621,116.6621,115.2,115.8015,47285.0
2018-12-28 10:00:00,125.24,125.35,124.09,124.15,14404.0,115.894,115.9958,114.8298,114.8853,14404.0
2018-12-28 10:30:00,123.99,124.46,123.67,123.92,9125.0,114.7373,115.1722,114.4412,114.6725,9125.0
2018-12-28 11:00:00,124.02,124.45,123.74,124.29,10143.0,114.765,115.163,114.5059,115.0149,10143.0
2018-12-28 11:30:00,124.41,124.57,123.91,124.36,8407.0,115.1259,115.274,114.6633,115.0797,8407.0
2018-12-28 12:00:00,124.43,124.66,124.02,124.31,8100.0,115.1444,115.3573,114.765,115.0334,8100.0
2018-12-28 12:30:00,124.39,124.56,123.88,123.88,7993.0,115.1074,115.2647,114.6355,114.6355,7993.0
2018-12-28 13:00:00,123.96,124.49,123.7,123.7,17919.0,114.7095,115.2,114.4689,114.4689,17919.0
2018-12-28 13:30:00,123.78,124.2,123.62,124.08,18767.0,114.543,114.9316,114.3949,114.8206,18767.0
2018-12-28 14:00:00,124.12,125.07,124.11,124.82,46724.0,114.8576,115.7367,114.8483,115.5053,46724.0
2018-12-28 14:30:00,124.81,125.51,124.73,125.1,37895.0,115.4961,116.1439,115.4221,115.7645,37895.0
2018-12-28 15:00:00,125.11,125.27,123.43,123.69,36390.0,115.7737,115.9218,114.2191,114.4597,36390.0
2018-12-28 15:30:00,123.7,124.23,123.39,124.14,65294.0,114.4689,114.9594,114.1821,114.8761,65294.0
2018-12-31 09:30:00,124.8,125.74,124.65,125.56,21526.0,115.4868,116.3567,115.348,116.1901,21526.0
2018-12-31 10:00:00,125.88,126.4,125.55,125.78,10253.0,116.4862,116.9674,116.1809,116.3937,10253.0
2018-12-31 10:30:00,125.74,125.88,124.72,124.98,17769.0,116.3567,116.4862,115.4128,115.6534,17769.0
2018-12-31 11:00:00,124.98,125.43,124.73,125.34,24616.0,115.6534,116.0698,115.4221,115.9865,24616.0
2018-12-31 11:30:00,125.35,125.73,124.78,125.35,15703.0,115.9958,116.3474,115.4683,115.9958,15703.0
2018-12-31 12:00:00,125.35,125.75,125.03,125.59,7829.0,115.9958,116.3659,115.6997,116.2179,7829.0
2018-12-31 12:30:00,125.59,125.88,125.59,125.69,1078.0,116.2179,116.4862,116.2179,116.3104,1078.0
2018-12-31 13:00:00,125.88,125.95,125.62,125.82,3799.0,116.4862,116.551,116.2456,116.4307,3799.0
2018-12-31 13:30:00,125.95,125.95,125.33,125.55,6676.0,116.551,116.551,115.9773,116.1809,6676.0
2018-12-31 14:00:00,125.4,125.62,124.71,124.71,6302.0,116.0421,116.2456,115.4036,115.4036,6302.0
2018-12-31 14:30:00,124.84,125.18,124.38,124.56,20278.0,115.5239,115.8385,115.0982,115.2647,20278.0
2018-12-31 15:00:00,124.74,125.36,124.74,125.36,8616.0,115.4313,116.005,115.4313,116.005,8616.0
2018-12-31 15:30:00,125.26,126.21,125.25,126.21,38145.0,115.9125,116.7916,115.9033,116.7916,38145.0
2019-01-02 09:30:00,124.56,124.56,122.88,123.56,13825.0,115.2647,115.2647,113.7101,114.3394,13825.0
2019-01-02 10:00:00,123.58,124.38,123.56,124.06,9800.0,114.3579,115.0982,114.3394,114.8021,9800.0
2019-01-02 10:30:00,123.88,124.69,123.72,124.32,22476.0,114.6355,115.385,114.4874,115.0427,22476.0
2019-01-02 11:00:00,124.34,125.23,124.24,124.57,16700.0,115.0612,115.8847,114.9686,115.274,16700.0
2019-01-02 11:30:00,124.44,124.63,123.91,123.91,23088.0,115.1537,115.3295,114.6633,114.6633,23088.0
2019-01-02 12:00:00,123.84,124.05,123.71,123.93,6326.0,114.5985,114.7928,114.4782,114.6818,6326.0
2019-01-02 12:30:00,123.92,124.39,123.67,124.28,10761.0,114.6725,115.1074,114.4412,115.0056,10761.0
2019-01-02 13:00:00,124.38,125.01,124.33,124.92,14700.0,115.0982,115.6812,115.0519,115.5979,14700.0
2019-01-02 13:30:00,124.88,125.12,124.62,124.98,2924.0,115.5609,115.783,115.3203,115.6534,2924.0
2019-01-02 14:00:00,124.99,125.07,124.48,124.85,6800.0,115.6627,115.7367,115.1907,115.5331,6800.0
2019-01-02 14:30:00,124.8,124.98,124.54,124.68,5384.0,115.4868,115.6534,115.2462,115.3758,5384.0
2019-01-02 15:00:00,124.58,124.81,124.16,124.64,10168.0,115.2833,115.4961,114.8946,115.3388,10168.0
2019-01-02 15:30:00,124.47,125.16,124.18,125.02,25125.0,115.1815,115.82,114.9131,115.6904,25125.0
2019-01-03 09:30:00,124.71,124.81,123.13,123.88,10865.0,115.4036,115.4961,113.9415,114.6355,10865.0
2019-01-03 10:00:00,123.67,123.67,121.28,121.56,11524.0,114.4412,114.4412,112.2295,112.4886,11524.0
2019-01-03 10:30:00,121.56,121.83,120.85,121.49,11485.0,112.4886,112.7385,111.8316,112.4238,11485.0
2019-01-03 11:00:00,121.49,122.11,121.22,122.01,10856.0,112.4238,112.9976,112.174,112.905,10856.0
2019-01-03 11:30:00,121.87,123.68,121.87,123.33,14205.0,112.7755,114.4504,112.7755,114.1265,14205.0
2019-01-03 12:00:00,123.28,123.6,122.77,123.34,8127.0,114.0803,114.3764,113.6083,114.1358,8127.0
2019-01-03 12:30:00,123.34,123.62,123.02,123.44,7422.0,114.1358,114.3949,113.8397,114.2283,7422.0
2019-01-03 13:00:00,123.32,123.44,122.25,122.6,9815.0,114.1173,114.2283,113.1271,113.451,9815.0
2019-01-03 13:30:00,122.71,123.08,122.35,122.35,15296.0,113.5528,113.8952,113.2197,113.2197,15296.0
2019-01-03 14:00:00,122.54,123.22,122.51,123.1,11198.0,113.3955,114.0247,113.3677,113.9137,11198.0
2019-01-03 14:30:00,123.25,123.34,121.87,122.04,15216.0,114.0525,114.1358,112.7755,112.9328,15216.0
2019-01-03 15:00:00,121.95,122.01,121.35,122.0,12400.0,112.8495,112.905,112.2943,112.8958,12400.0
2019-01-03 15:30:00,121.84,122.19,121.09,121.42,51203.0,112.7477,113.0716,112.0537,112.3591,51203.0
2019-01-04 09:30:00,123.9,124.97,123.34,124.91,14750.0,114.654,115.6442,114.1358,115.5886,14750.0
2019-01-04 10:00:00,125.05,126.93,124.88,126.93,20475.0,115.7182,117.4579,115.5609,117.4579,20475.0
2019-01-04 10:30:00,126.85,127.27,126.54,127.27,25410.0,117.3839,117.7725,117.097,117.7725,25410.0
2019-01-04 11:00:00,127.3,127.56,126.54,126.78,11300.0,117.8003,118.0409,117.097,117.3191,11300.0
2019-01-04 11:30:00,126.74,127.68,126.48,127.57,21028.0,117.2821,118.1519,117.0415,118.0501,21028.0
2019-01-04 12:00:00,127.46,127.63,127.04,127.5,13810.0,117.9483,118.1057,117.5597,117.9854,13810.0
2019-01-04 12:30:00,127.57,128.49,127.34,128.47,13374.0,118.0501,118.9015,117.8373,118.883,13374.0
2019-01-04 13:00:00,128.48,129.03,128.2,128.47,14411.0,118.8922,119.4012,118.6331,118.883,14411.0
2019-01-04 13:30:00,128.47,128.74,127.9,128.0,8500.0,118.883,119.1328,118.3555,118.448,8500.0
2019-01-04 14:00:00,128.03,128.46,127.7,128.44,18752.0,118.4758,118.8737,118.1704,118.8552,18752.0
2019-01-04 14:30:00,128.45,128.81,128.27,128.51,16153.0,118.8645,119.1976,118.6979,118.92,16153.0
2019-01-04 15:00:00,128.44,128.98,128.43,128.96,22914.0,118.8552,119.3549,118.846,119.3364,22914.0
2019-01-04 15:30:00,128.91,129.46,128.77,129.34,70856.0,119.2901,119.7991,119.1606,119.688,70856.0
2019-01-07 09:30:00,129.45,129.95,128.76,129.85,13709.0,119.7898,120.2525,119.1513,120.16,13709.0
2019-01-07 10:00:00,129.85,130.57,129.8,130.16,14876.0,120.16,120.8263,120.1137,120.4468,14876.0
2019-01-07 10:30:00,130.31,131.29,130.15,130.7,16352.0,120.5857,121.4925,120.4376,120.9466,16352.0
2019-01-07 11:00:00,130.71,131.33,130.71,130.99,18258.0,120.9558,121.5295,120.9558,121.2149,18258.0
2019-01-07 11:30:00,131.07,132.26,130.74,132.19,15612.0,121.2889,122.3901,120.9836,122.3254,15612.0
2019-01-07 12:00:00,132.07,132.24,131.6,132.24,18819.0,122.2143,122.3716,121.7794,122.3716,18819.0
2019-01-07 12:30:00,132.21,132.28,131.63,131.93,16788.0,122.3439,122.4086,121.8072,122.0848,16788.0
2019-01-07 13:00:00,132.02,132.32,131.8,132.14,16380.0,122.168,122.4457,121.9645,122.2791,16380.0
2019-01-07 13:30:00,132.13,132.64,131.89,131.92,15022.0,122.2698,122.7418,122.0477,122.0755,15022.0
2019-01-07 14:00:00,132.05,132.37,131.68,131.9,37425.0,122.1958,122.4919,121.8534,122.057,37425.0
2019-01-07 14:30:00,131.84,132.03,131.32,131.47,74674.0,122.0015,122.1773,121.5203,121.6591,74674.0
2019-01-07 15:00:00,131.45,131.97,131.35,131.84,37758.0,121.6406,122.1218,121.548,122.0015,37758.0
2019-01-07 15:30:00,131.73,132.4,131.47,131.96,120763.0,121.8997,122.5197,121.6591,122.1125,120763.0
2019-01-08 09:30:00,133.21,134.28,133.15,133.65,22460.0,123.2692,124.2594,123.2137,123.6764,22460.0
2019-01-08 10:00:00,133.7,134.67,133.52,133.88,24330.0,123.7227,124.6203,123.5561,123.8892,24330.0
2019-01-08 10:30:00,134.0,134.05,133.47,133.51,26387.0,124.0003,124.0466,123.5098,123.5469,26387.0
2019-01-08 11:00:00,133.5,133.79,133.08,133.78,38947.0,123.5376,123.806,123.1489,123.7967,38947.0
2019-01-08 11:30:00,133.61,133.67,132.99,133.67,13699.0,123.6394,123.6949,123.0657,123.6949,13699.0
2019-01-08 12:00:00,133.75,134.95,133.73,134.7,19495.0,123.7689,124.8794,123.7504,124.6481,19495.0
2019-01-08 12:30:00,134.67,134.77,133.79,134.01,24778.0,124.6203,124.7128,123.806,124.0095,24778.0
2019-01-08 13:00:00,133.9,134.62,133.86,134.49,12637.0,123.9078,124.574,123.8707,124.4537,12637.0
2019-01-08 13:30:00,134.53,134.99,134.21,134.5,18654.0,124.4907,124.9164,124.1946,124.463,18654.0
2019-01-08 14:00:00,134.47,134.6,134.27,134.31,21055.0,124.4352,124.5555,124.2501,124.2872,21055.0
2019-01-08 14:30:00,134.39,134.61,134.18,134.18,8504.0,124.3612,124.5648,124.1669,124.1669,8504.0
2019-01-08 15:00:00,134.26,134.51,133.99,134.45,16527.0,124.2409,124.4722,123.991,124.4167,16527.0
2019-01-08 15:30:00,134.49,134.9,134.38,134.88,44520.0,124.4537,124.8331,124.3519,124.8146,44520.0
2019-01-09 09:30:00,135.6,135.99,134.93,135.53,12800.0,125.4809,125.8418,124.8609,125.4161,12800.0
2019-01-09 10:00:00,135.67,135.98,135.24,135.47,11179.0,125.5457,125.8325,125.1478,125.3606,11179.0
2019-01-09 10:30:00,135.61,135.73,134.38,134.69,29226.0,125.4901,125.6012,124.3519,124.6388,29226.0
2019-01-09 11:00:00,134.6,135.8,134.6,135.66,10927.0,124.5555,125.666,124.5555,125.5364,10927.0
2019-01-09 11:30:00,135.63,135.94,135.25,135.83,11383.0,125.5087,125.7955,125.157,125.6937,11383.0
2019-01-09 12:00:00,135.78,136.08,135.66,136.03,9431.0,125.6475,125.9251,125.5364,125.8788,9431.0
2019-01-09 12:30:00,136.04,136.4,136.02,136.39,21202.0,125.8881,126.2212,125.8695,126.2119,21202.0
2019-01-09 13:00:00,136.34,136.39,136.09,136.32,8230.0,126.1657,126.2119,125.9343,126.1472,8230.0
2019-01-09 13:30:00,136.3,136.36,135.4,135.49,8178.0,126.1287,126.1842,125.2958,125.3791,8178.0
2019-01-09 14:00:00,135.54,135.86,135.12,135.2,14018.0,125.4254,125.7215,125.0367,125.1107,14018.0
2019-01-09 14:30:00,135.12,135.76,135.08,135.54,14612.0,125.0367,125.629,124.9997,125.4254,14612.0
2019-01-09 15:00:00,135.48,135.85,135.44,135.68,22186.0,125.3698,125.7122,125.3328,125.5549,22186.0
2019-01-09 15:30:00,135.68,135.81,134.96,135.53,64861.0,125.5549,125.6752,124.8887,125.4161,64861.0
2019-01-10 09:30:00,134.98,135.47,133.95,134.69,24808.0,124.9072,125.3606,123.954,124.6388,24808.0
2019-01-10 10:00:00,134.53,135.45,134.53,135.21,7486.0,124.4907,125.3421,124.4907,125.12,7486.0
2019-01-10 10:30:00,135.15,135.65,135.0,135.65,6970.0,125.0645,125.5272,124.9257,125.5272,6970.0
2019-01-10 11:00:00,135.52,135.8,135.13,135.26,18949.0,125.4069,125.666,125.046,125.1663,18949.0
2019-01-10 11:30:00,135.34,135.89,135.33,135.65,10100.0,125.2403,125.7493,125.231,125.5272,10100.0
2019-01-10 12:00:00,135.64,136.06,135.36,136.06,19650.0,125.5179,125.9066,125.2588,125.9066,19650.0
2019-01-10 12:30:00,135.99,136.32,135.61,135.86,13691.0,125.8418,126.1472,125.4901,125.7215,13691.0
2019-01-10 13:00:00,135.8,135.94,135.02,135.13,10725.0,125.666,125.7955,124.9442,125.046,10725.0
2019-01-10 13:30:00,135.12,135.36,134.99,135.23,15961.0,125.0367,125.2588,124.9164,125.1385,15961.0
2019-01-10 14:00:00,135.28,136.13,135.28,135.86,12685.0,125.1848,125.9713,125.1848,125.7215,12685.0
2019-01-10 14:30:00,135.94,136.17,135.38,135.75,15365.0,125.7955,126.0084,125.2773,125.6197,15365.0
2019-01-10 15:00:00,135.77,136.08,135.76,135.98,13088.0,125.6382,125.9251,125.629,125.8325,13088.0
2019-01-10 15:30:00,136.02,136.65,135.94,136.63,28226.0,125.8695,126.4525,125.7955,126.434,28226.0
2019-01-11 09:30:00,135.93,135.97,134.88,135.66,10045.0,125.7863,125.8233,124.8146,125.5364,10045.0
2019-01-11 10:00:00,135.65,135.86,135.1,135.1,8700.0,125.5272,125.7215,125.0182,125.0182,8700.0
2019-01-11 10:30:00,135.08,135.11,134.47,135.0,15621.0,124.9997,125.0275,124.4352,124.9257,15621.0
2019-01-11 11:00:00,135.0,135.36,134.65,135.36,9516.0,124.9257,125.2588,124.6018,125.2588,9516.0
2019-01-11 11:30:00,135.25,135.78,135.12,135.55,7220.0,125.157,125.6475,125.0367,125.4346,7220.0
2019-01-11 12:00:00,135.55,136.02,135.48,135.78,5965.0,125.4346,125.8695,125.3698,125.6475,5965.0
2019-01-11 12:30:00,135.84,136.89,135.84,136.54,11834.0,125.703,126.6746,125.703,126.3507,11834.0
2019-01-11 13:00:00,136.53,136.54,136.09,136.18,6838.0,126.3415,126.3507,125.9343,126.0176,6838.0
2019-01-11 13:30:00,136.16,136.25,135.84,135.92,8702.0,125.9991,126.0824,125.703,125.777,8702.0
2019-01-11 14:00:00,135.93,136.29,135.85,136.25,10360.0,125.7863,126.1194,125.7122,126.0824,10360.0
2019-01-11 14:30:00,136.25,136.39,135.88,135.92,12942.0,126.0824,126.2119,125.74,125.777,12942.0
2019-01-11 15:00:00,136.02,136.5,135.93,135.93,14940.0,125.8695,126.3137,125.7863,125.7863,14940.0
2019-01-11 15:30:00,135.98,136.56,135.98,136.48,52407.0,125.8325,126.3693,125.8325,126.2952,52407.0
2019-01-14 09:30:00,135.36,136.08,134.93,135.23,10602.0,125.6581,126.3265,125.2589,125.5374,10602.0
2019-01-14 10:00:00,135.42,135.71,135.0,135.39,8063.0,125.7138,125.983,125.3239,125.6859,8063.0
2019-01-14 10:30:00,135.23,135.58,135.17,135.38,6875.0,125.5374,125.8623,125.4817,125.6766,6875.0
2019-01-14 11:00:00,135.44,135.44,134.65,135.29,4036.0,125.7323,125.7323,124.999,125.5931,4036.0
2019-01-14 11:30:00,135.3,135.69,134.94,134.94,4655.0,125.6024,125.9644,125.2682,125.2682,4655.0
2019-01-14 12:00:00,135.01,135.53,134.99,135.53,3910.0,125.3332,125.8159,125.3146,125.8159,3910.0
2019-01-14 12:30:00,135.53,135.74,135.48,135.74,2903.0,125.8159,126.0108,125.7695,126.0108,2903.0
2019-01-14 13:00:00,135.62,136.0,135.38,135.83,4100.0,125.8994,126.2522,125.6766,126.0944,4100.0
2019-01-14 13:30:00,135.83,135.86,135.5,135.5,3868.0,126.0944,126.1222,125.788,125.788,3868.0
2019-01-14 14:00:00,135.61,135.67,135.26,135.26,4341.0,125.8902,125.9459,125.5652,125.5652,4341.0
2019-01-14 14:30:00,135.34,135.75,135.32,135.75,7059.0,125.6395,126.0201,125.6209,126.0201,7059.0
2019-01-14 15:00:00,135.78,135.88,135.27,135.27,6400.0,126.048,126.1408,125.5745,125.5745,6400.0
2019-01-14 15:30:00,135.27,135.31,134.71,134.84,41571.0,125.5745,125.6117,125.0547,125.1753,41571.0
2019-01-15 09:30:00,134.99,136.06,134.66,135.36,9350.0,125.3146,126.3079,125.0082,125.6581,9350.0
2019-01-15 10:00:00,135.36,135.6,133.94,134.01,5623.0,125.6581,125.8809,124.3398,124.4048,5623.0
2019-01-15 10:30:00,134.0,134.14,133.58,133.97,14973.0,124.3955,124.5255,124.0057,124.3677,14973.0
2019-01-15 11:00:00,134.18,134.21,133.43,133.75,8272.0,124.5626,124.5905,123.8664,124.1635,8272.0
2019-01-15 11:30:00,133.56,134.06,133.43,133.92,12369.0,123.9871,124.4512,123.8664,124.3213,12369.0
2019-01-15 12:00:00,133.77,134.73,133.77,134.73,11913.0,124.182,125.0732,124.182,125.0732,11913.0
2019-01-15 12:30:00,134.68,134.68,134.31,134.5,7203.0,125.0268,125.0268,124.6833,124.8597,7203.0
2019-01-15 13:00:00,134.4,134.49,134.18,134.44,5966.0,124.7669,124.8504,124.5626,124.804,5966.0
2019-01-15 13:30:00,134.42,135.15,134.42,135.11,7004.0,124.7854,125.4631,124.7854,125.426,7004.0
2019-01-15 14:00:00,135.2,135.38,134.28,134.28,6815.0,125.5095,125.6766,124.6555,124.6555,6815.0
2019-01-15 14:30:00,134.25,134.56,134.13,134.22,5966.0,124.6276,124.9154,124.5162,124.5998,5966.0
2019-01-15 15:00:00,134.3,134.52,134.2,134.28,5707.0,124.674,124.8783,124.5812,124.6555,5707.0
2019-01-15 15:30:00,134.22,134.64,134.21,134.63,26165.0,124.5998,124.9897,124.5905,124.9804,26165.0
2019-01-16 09:30:00,135.04,136.54,134.83,136.4,31251.0,125.361,126.7535,125.1661,126.6235,31251.0
2019-01-16 10:00:00,136.4,136.76,136.03,136.07,20439.0,126.6235,126.9577,126.28,126.3172,20439.0
2019-01-16 10:30:00,136.07,136.24,135.2,136.23,7058.0,126.3172,126.475,125.5095,126.4657,7058.0
2019-01-16 11:00:00,136.08,136.43,135.77,136.26,7323.0,126.3265,126.6514,126.0387,126.4936,7323.0
2019-01-16 11:30:00,136.17,136.4,135.49,135.52,6914.0,126.41,126.6235,125.7788,125.8066,6914.0
2019-01-16 12:00:00,135.45,135.74,135.45,135.49,18480.0,125.7416,126.0108,125.7416,125.7788,18480.0
2019-01-16 12:30:00,135.68,136.02,135.63,135.86,6685.0,125.9551,126.2708,125.9087,126.1222,6685.0
2019-01-16 13:00:00,135.82,136.04,135.64,136.0,14116.0,126.0851,126.2893,125.918,126.2522,14116.0
2019-01-16 13:30:00,136.03,136.33,136.03,136.28,9549.0,126.28,126.5585,126.28,126.5121,9549.0
2019-01-16 14:00:00,136.32,136.34,135.93,136.1,5900.0,126.5493,126.5678,126.1872,126.345,5900.0
2019-01-16 14:30:00,136.19,136.46,136.05,136.05,9517.0,126.4286,126.6792,126.2986,126.2986,9517.0
2019-01-16 15:00:00,135.9,136.31,135.9,136.31,22213.0,126.1594,126.54,126.1594,126.54,22213.0
2019-01-16 15:30:00,136.28,136.38,135.67,135.71,65351.0,126.5121,126.605,125.9459,125.983,65351.0
2019-01-17 09:30:00,135.29,136.34,135.29,136.04,16375.0,125.5931,126.5678,125.5931,126.2893,16375.0
2019-01-17 10:00:00,136.05,136.44,135.91,136.36,6474.0,126.2986,126.6607,126.1686,126.5864,6474.0
2019-01-17 10:30:00,136.4,136.44,136.01,136.4,7289.0,126.6235,126.6607,126.2615,126.6235,7289.0
2019-01-17 11:00:00,136.39,136.76,136.38,136.76,5376.0,126.6142,126.9577,126.605,126.9577,5376.0
2019-01-17 11:30:00,136.73,137.08,136.65,136.8,4292.0,126.9299,127.2548,126.8556,126.9949,4292.0
2019-01-17 12:00:00,136.74,136.8,136.37,136.52,5471.0,126.9392,126.9949,126.5957,126.7349,5471.0
2019-01-17 12:30:00,136.52,136.52,136.22,136.28,3300.0,126.7349,126.7349,126.4564,126.5121,3300.0
2019-01-17 13:00:00,136.37,136.85,136.37,136.77,4610.0,126.5957,127.0413,126.5957,126.967,4610.0
2019-01-17 13:30:00,136.85,137.12,136.72,137.12,6742.0,127.0413,127.2919,126.9206,127.2919,6742.0
2019-01-17 14:00:00,137.14,137.17,136.69,136.69,9000.0,127.3105,127.3383,126.8927,126.8927,9000.0
2019-01-17 14:30:00,136.77,138.83,136.7,137.74,12841.0,126.967,128.8794,126.902,127.8675,12841.0
2019-01-17 15:00:00,137.65,137.91,137.25,137.91,14220.0,127.7839,128.0253,127.4126,128.0253,14220.0
2019-01-17 15:30:00,137.91,138.24,137.44,137.86,48622.0,128.0253,128.3316,127.589,127.9789,48622.0
2019-01-18 09:30:00,139.25,139.48,138.33,139.08,15529.0,129.2693,129.4828,128.4152,129.1114,15529.0
2019-01-18 10:00:00,139.31,139.74,138.91,139.52,9322.0,129.325,129.7241,128.9536,129.5199,9322.0
2019-01-18 10:30:00,139.4,140.0,139.4,139.69,13351.0,129.4085,129.9655,129.4085,129.6777,13351.0
2019-01-18 11:00:00,139.78,140.63,139.78,140.63,12176.0,129.7613,130.5503,129.7613,130.5503,12176.0
2019-01-18 11:30:00,140.78,140.84,140.47,140.72,6204.0,130.6896,130.7453,130.4018,130.6339,6204.0
2019-01-18 12:00:00,140.98,141.32,140.7,141.19,14628.0,130.8753,131.1909,130.6153,131.0702,14628.0
2019-01-18 12:30:00,141.1,141.31,140.93,141.1,8831.0,130.9867,131.1816,130.8288,130.9867,8831.0
2019-01-18 13:00:00,141.03,141.25,140.7,140.7,14128.0,130.9217,131.1259,130.6153,130.6153,14128.0
2019-01-18 13:30:00,140.74,140.98,140.33,140.98,10145.0,130.6525,130.8753,130.2718,130.8753,10145.0
2019-01-18 14:00:00,141.02,141.09,140.57,140.75,11700.0,130.9124,130.9774,130.4946,130.6617,11700.0
2019-01-18 14:30:00,140.68,140.72,140.43,140.53,11127.0,130.5968,130.6339,130.3647,130.4575,11127.0
2019-01-18 15:00:00,140.59,140.7,140.42,140.58,15070.0,130.5132,130.6153,130.3554,130.5039,15070.0
2019-01-18 15:30:00,140.63,140.95,140.56,140.82,64418.0,130.5503,130.8474,130.4854,130.7267,64418.0
2019-01-22 09:30:00,139.17,139.59,138.37,138.68,12264.0,129.195,129.5849,128.4523,128.7401,12264.0
2019-01-22 10:00:00,138.84,139.0,138.54,138.74,6100.0,128.8886,129.0372,128.6101,128.7958,6100.0
2019-01-22 10:30:00,138.67,138.95,138.31,138.31,10915.0,128.7308,128.9908,128.3966,128.3966,10915.0
2019-01-22 11:00:00,138.32,138.58,138.25,138.42,6915.0,128.4059,128.6473,128.3409,128.4987,6915.0
2019-01-22 11:30:00,138.32,138.46,137.46,137.56,9308.0,128.4059,128.5359,127.6076,127.7004,9308.0
2019-01-22 12:00:00,137.33,137.66,137.12,137.47,8825.0,127.4869,127.7932,127.2919,127.6168,8825.0
2019-01-22 12:30:00,137.52,137.67,137.42,137.53,5344.0,127.6633,127.8025,127.5704,127.6725,5344.0
2019-01-22 13:00:00,137.45,137.45,136.47,136.94,25746.0,127.5983,127.5983,126.6885,127.1248,25746.0
2019-01-22 13:30:00,136.98,137.33,136.98,137.28,7868.0,127.162,127.4869,127.162,127.4405,7868.0
2019-01-22 14:00:00,137.25,137.63,137.14,137.19,8808.0,127.4126,127.7654,127.3105,127.3569,8808.0
2019-01-22 14:30:00,137.11,137.2,136.58,136.94,6144.0,127.2826,127.3662,126.7906,127.1248,6144.0
2019-01-22 15:00:00,136.92,137.1,136.64,136.98,12460.0,127.1063,127.2734,126.8463,127.162,12460.0
2019-01-22 15:30:00,136.93,137.64,136.6,137.59,38199.0,127.1155,127.7747,126.8092,127.7282,38199.0
2019-01-23 09:30:00,138.3,139.26,138.3,138.4,8066.0,128.3873,129.2785,128.3873,128.4802,8066.0
2019-01-23 10:00:00,138.27,138.64,138.13,138.23,9350.0,128.3595,128.703,128.2295,128.3224,9350.0
2019-01-23 10:30:00,138.19,138.31,137.44,137.44,8363.0,128.2852,128.3966,127.589,127.589,8363.0
2019-01-23 11:00:00,137.52,137.96,137.14,137.29,7443.0,127.6633,128.0717,127.3105,127.4497,7443.0
2019-01-23 11:30:00,137.27,137.33,136.19,136.31,14820.0,127.4312,127.4869,126.4286,126.54,14820.0
2019-01-23 12:00:00,136.43,136.49,135.9,136.22,5224.0,126.6514,126.7071,126.1594,126.4564,5224.0
2019-01-23 12:30:00,136.3,136.64,136.3,136.48,11823.0,126.5307,126.8463,126.5307,126.6978,11823.0
2019-01-23 13:00:00,136.41,136.41,136.0,136.21,11108.0,126.6328,126.6328,126.2522,126.4471,11108.0
2019-01-23 13:30:00,136.04,136.36,136.04,136.14,7367.0,126.2893,126.5864,126.2893,126.3822,7367.0
2019-01-23 14:00:00,136.16,136.46,136.11,136.34,6491.0,126.4007,126.6792,126.3543,126.5678,6491.0
2019-01-23 14:30:00,136.26,136.26,135.77,135.89,12882.0,126.4936,126.4936,126.0387,126.1501,12882.0
2019-01-23 15:00:00,135.92,136.43,135.85,136.25,35172.0,126.1779,126.6514,126.1129,126.4843,35172.0
2019-01-23 15:30:00,136.25,136.41,135.81,135.92,61141.0,126.4843,126.6328,126.0758,126.1779,61141.0
2019-01-24 09:30:00,136.19,137.19,135.76,137.07,21131.0,126.4286,127.3569,126.0294,127.2455,21131.0
2019-01-24 10:00:00,136.88,137.85,136.88,137.75,14648.0,127.0691,127.9696,127.0691,127.8768,14648.0
2019-01-24 10:30:00,137.79,137.83,137.21,137.55,7008.0,127.9139,127.951,127.3755,127.6911,7008.0
2019-01-24 11:00:00,137.48,137.68,137.1,137.31,8719.0,127.6261,127.8118,127.2734,127.4683,8719.0
2019-01-24 11:30:00,137.31,137.76,137.12,137.45,5500.0,127.4683,127.886,127.2919,127.5983,5500.0
2019-01-24 12:00:00,137.45,137.45,137.04,137.22,4649.0,127.5983,127.5983,127.2177,127.3848,4649.0
2019-01-24 12:30:00,137.27,137.61,137.15,137.15,16757.0,127.4312,127.7468,127.3198,127.3198,16757.0
2019-01-24 13:00:00,137.18,137.18,136.53,136.94,5696.0,127.3476,127.3476,126.7442,127.1248,5696.0
2019-01-24 13:30:00,136.97,137.29,136.82,137.22,12750.0,127.1527,127.4497,127.0134,127.3848,12750.0
2019-01-24 14:00:00,137.22,137.32,137.11,137.32,10997.0,127.3848,127.4776,127.2826,127.4776,10997.0
2019-01-24 14:30:00,137.21,137.64,137.19,137.42,6975.0,127.3755,127.7747,127.3569,127.5704,6975.0
2019-01-24 15:00:00,137.42,137.57,136.97,136.97,21722.0,127.5704,127.7097,127.1527,127.1527,21722.0
2019-01-24 15:30:00,136.87,136.92,136.54,136.76,70818.0,127.0598,127.1063,126.7535,126.9577,70818.0
2019-01-25 09:30:00,138.42,139.16,138.35,138.71,8159.0,128.4987,129.1857,128.4338,128.768,8159.0
2019-01-25 10:00:00,139.03,139.3,138.61,138.92,5400.0,129.065,129.3157,128.6751,128.9629,5400.0
2019-01-25 10:30:00,138.78,138.95,138.5,138.8,7772.0,128.8329,128.9908,128.573,128.8515,7772.0
2019-01-25 11:00:00,138.8,138.86,138.03,138.23,7839.0,128.8515,128.9072,128.1367,128.3224,7839.0
2019-01-25 11:30:00,138.23,138.43,138.18,138.26,6336.0,128.3224,128.508,128.2759,128.3502,6336.0
2019-01-25 12:00:00,138.28,138.28,137.83,138.2,10124.0,128.3688,128.3688,127.951,128.2945,10124.0
2019-01-25 12:30:00,138.2,138.2,137.42,138.0,7907.0,128.2945,128.2945,127.5704,128.1088,7907.0
2019-01-25 13:00:00,138.0,138.28,137.74,137.85,8813.0,128.1088,128.3688,127.8675,127.9696,8813.0
2019-01-25 13:30:00,137.83,138.0,137.4,137.51,11757.0,127.951,128.1088,127.5519,127.654,11757.0
2019-01-25 14:00:00,137.58,138.0,137.37,137.38,10823.0,127.719,128.1088,127.524,127.5333,10823.0
2019-01-25 14:30:00,137.38,137.62,137.32,137.41,11189.0,127.5333,127.7561,127.4776,127.5611,11189.0
2019-01-25 15:00:00,137.49,137.88,137.38,137.63,10768.0,127.6354,127.9974,127.5333,127.7654,10768.0
2019-01-25 15:30:00,137.61,137.7,137.16,137.26,67307.0,127.7468,127.8303,127.3291,127.4219,67307.0
2019-01-28 09:30:00,134.84,135.51,134.47,134.8,39810.0,125.1753,125.7973,124.8319,125.1382,39810.0
2019-01-28 10:00:00,134.96,135.63,134.8,135.52,18155.0,125.2867,125.9087,125.1382,125.8066,18155.0
2019-01-28 10:30:00,135.46,135.69,135.4,135.57,12182.0,125.7509,125.9644,125.6952,125.853,12182.0
2019-01-28 11:00:00,135.44,135.89,135.26,135.37,15253.0,125.7323,126.1501,125.5652,125.6674,15253.0
2019-01-28 11:30:00,135.37,135.68,134.68,134.96,47235.0,125.6674,125.9551,125.0268,125.2867,47235.0
2019-01-28 12:00:00,134.9,135.34,134.78,134.97,22943.0,125.231,125.6395,125.1196,125.296,22943.0
2019-01-28 12:30:00,135.1,135.1,134.72,134.81,12802.0,125.4167,125.4167,125.0639,125.1475,12802.0
2019-01-28 13:00:00,134.66,135.43,134.66,135.2,27818.0,125.0082,125.7231,125.0082,125.5095,27818.0
2019-01-28 13:30:00,135.28,136.47,135.27,136.39,15036.0,125.5838,126.6885,125.5745,126.6142,15036.0
2019-01-28 14:00:00,136.55,136.61,135.8,135.8,10263.0,126.7628,126.8185,126.0665,126.0665,10263.0
2019-01-28 14:30:00,135.73,135.93,135.7,135.86,5760.0,126.0015,126.1872,125.9737,126.1222,5760.0
2019-01-28 15:00:00,135.82,135.96,135.43,135.57,8945.0,126.0851,126.2151,125.7231,125.853,8945.0
2019-01-28 15:30:00,135.53,135.92,135.47,135.65,50628.0,125.8159,126.1779,125.7602,125.9273,50628.0
2019-01-29 09:30:00,136.46,137.3,136.46,137.15,34017.0,126.6792,127.459,126.6792,127.3198,34017.0
2019-01-29 10:00:00,137.15,137.38,137.0,137.38,22279.0,127.3198,127.5333,127.1805,127.5333,22279.0
2019-01-29 10:30:00,137.44,137.87,136.94,137.03,14251.0,127.589,127.9882,127.1248,127.2084,14251.0
2019-01-29 11:00:00,136.93,137.14,136.65,137.06,12425.0,127.1155,127.3105,126.8556,127.2362,12425.0
2019-01-29 11:30:00,137.13,137.75,137.13,137.74,9621.0,127.3012,127.8768,127.3012,127.8675,9621.0
2019-01-29 12:00:00,137.67,137.99,137.5,137.9,6218.0,127.8025,128.0996,127.6447,128.016,6218.0
2019-01-29 12:30:00,137.88,138.66,137.77,138.55,12000.0,127.9974,128.7215,127.8953,128.6194,12000.0
2019-01-29 13:00:00,138.5,138.5,138.31,138.39,15112.0,128.573,128.573,128.3966,128.4709,15112.0
2019-01-29 13:30:00,138.44,138.74,138.38,138.69,10175.0,128.5173,128.7958,128.4616,128.7494,10175.0
2019-01-29 14:00:00,138.79,138.8,138.16,138.4,8668.0,128.8422,128.8515,128.2574,128.4802,8668.0
2019-01-29 14:30:00,138.47,138.5,138.04,138.35,9900.0,128.5452,128.573,128.146,128.4338,9900.0
2019-01-29 15:00:00,138.35,138.77,138.26,138.74,19557.0,128.4338,128.8237,128.3502,128.7958,19557.0
2019-01-29 15:30:00,138.79,139.22,138.66,139.1,82650.0,128.8422,129.2414,128.7215,129.13,82650.0
2019-01-30 09:30:00,131.25,135.24,130.0,133.1,49952.0,121.8427,125.5467,120.6822,123.5601,49952.0
2019-01-30 10:00:00,133.2,135.8,133.2,135.8,48400.0,123.6529,126.0665,123.6529,126.0665,48400.0
2019-01-30 10:30:00,135.88,136.28,134.6,134.92,47526.0,126.1408,126.5121,124.9525,125.2496,47526.0
2019-01-30 11:00:00,134.99,136.5,134.99,135.78,19283.0,125.3146,126.7164,125.3146,126.048,19283.0
2019-01-30 11:30:00,135.84,136.46,135.53,136.3,14854.0,126.1037,126.6792,125.8159,126.5307,14854.0
2019-01-30 12:00:00,136.33,136.43,135.66,135.77,9558.0,126.5585,126.6514,125.9366,126.0387,9558.0
2019-01-30 12:30:00,135.71,135.71,134.93,135.28,13602.0,125.983,125.983,125.2589,125.5838,13602.0
2019-01-30 13:00:00,135.27,135.71,135.07,135.35,17456.0,125.5745,125.983,125.3889,125.6488,17456.0
2019-01-30 13:30:00,135.37,135.37,134.93,135.06,24419.0,125.6674,125.6674,125.2589,125.3796,24419.0
2019-01-30 14:00:00,135.07,138.23,134.91,137.75,24449.0,125.3889,128.3224,125.2403,127.8768,24449.0
2019-01-30 14:30:00,137.52,138.16,137.29,137.96,18063.0,127.6633,128.2574,127.4497,128.0717,18063.0
2019-01-30 15:00:00,137.97,137.97,136.69,137.25,30050.0,128.081,128.081,126.8927,127.4126,30050.0
2019-01-30 15:30:00,137.16,137.47,136.84,137.06,82054.0,127.3291,127.6168,127.032,127.2362,82054.0
2019-01-31 09:30:00,136.96,137.4,136.44,136.49,8793.0,127.1434,127.5519,126.6607,126.7071,8793.0
2019-01-31 10:00:00,136.7,138.2,136.24,138.2,14879.0,126.902,128.2945,126.475,128.2945,14879.0
2019-01-31 10:30:00,138.35,138.52,137.98,138.16,19394.0,128.4338,128.5916,128.0903,128.2574,19394.0
2019-01-31 11:00:00,138.16,138.41,137.99,137.99,8700.0,128.2574,128.4895,128.0996,128.0996,8700.0
2019-01-31 11:30:00,138.05,138.7,137.85,138.7,14952.0,128.1553,128.7587,127.9696,128.7587,14952.0
2019-01-31 12:00:00,138.64,138.67,138.13,138.29,10443.0,128.703,128.7308,128.2295,128.3781,10443.0
2019-01-31 12:30:00,138.44,138.74,138.24,138.28,18359.0,128.5173,128.7958,128.3316,128.3688,18359.0
2019-01-31 13:00:00,138.31,138.33,137.84,137.84,11285.0,128.3966,128.4152,127.9603,127.9603,11285.0
2019-01-31 13:30:00,137.85,137.9,137.51,137.64,8355.0,127.9696,128.016,127.654,127.7747,8355.0
2019-01-31 14:00:00,137.76,138.21,137.55,137.6,7965.0,127.886,128.3038,127.6911,127.7375,7965.0
2019-01-31 14:30:00,137.53,137.63,137.07,137.2,29772.0,127.6725,127.7654,127.2455,127.3662,29772.0
2019-01-31 15:00:00,137.11,137.22,136.76,137.21,7303.0,127.2826,127.3848,126.9577,127.3755,7303.0
2019-01-31 15:30:00,137.26,138.08,137.21,137.82,80529.0,127.4219,128.1831,127.3755,127.9417,80529.0
2019-02-01 09:30:00,137.75,138.66,137.28,137.31,4831.0,127.8768,128.7215,127.4405,127.4683,4831.0
2019-02-01 10:00:00,137.55,138.95,137.55,138.85,7164.0,127.6911,128.9908,127.6911,128.8979,7164.0
2019-02-01 10:30:00,138.96,139.18,137.69,138.0,13800.0,129.0,129.2043,127.8211,128.1088,13800.0
2019-02-01 11:00:00,137.95,138.47,137.75,138.3,5482.0,128.0624,128.5452,127.8768,128.3873,5482.0
2019-02-01 11:30:00,138.25,139.23,138.25,139.14,21465.0,128.3409,129.2507,128.3409,129.1671,21465.0
2019-02-01 12:00:00,139.11,139.15,138.56,138.61,9220.0,129.1393,129.1764,128.6287,128.6751,9220.0
2019-02-01 12:30:00,138.6,138.6,137.91,138.22,5200.0,128.6658,128.6658,128.0253,128.3131,5200.0
2019-02-01 13:00:00,138.18,138.25,137.67,137.73,4630.0,128.2759,128.3409,127.8025,127.8582,4630.0
2019-02-01 13:30:00,137.72,137.76,137.49,137.7,4017.0,127.8489,127.886,127.6354,127.8303,4017.0
2019-02-01 14:00:00,137.59,137.64,137.39,137.4,5349.0,127.7282,127.7747,127.5426,127.5519,5349.0
2019-02-01 14:30:00,137.57,137.72,137.38,137.5,5270.0,127.7097,127.8489,127.5333,127.6447,5270.0
2019-02-01 15:00:00,137.45,137.47,137.18,137.39,9586.0,127.5983,127.6168,127.3476,127.5426,9586.0
2019-02-01 15:30:00,137.44,138.16,137.44,138.03,39226.0,127.589,128.2574,127.589,128.1367,39226.0
2019-02-04 09:30:00,138.12,138.28,137.84,138.28,3687.0,128.2202,128.3688,127.9603,128.3688,3687.0
2019-02-04 10:00:00,137.92,138.19,137.51,137.6,10704.0,128.0346,128.2852,127.654,127.7375,10704.0
2019-02-04 10:30:00,137.46,138.0,137.45,137.85,3825.0,127.6076,128.1088,127.5983,127.9696,3825.0
2019-02-04 11:00:00,137.82,138.0,137.64,137.81,3269.0,127.9417,128.1088,127.7747,127.9325,3269.0
2019-02-04 11:30:00,137.7,138.07,137.7,138.0,5401.0,127.8303,128.1738,127.8303,128.1088,5401.0
2019-02-04 12:00:00,137.97,138.03,137.8,137.8,4100.0,128.081,128.1367,127.9232,127.9232,4100.0
2019-02-04 12:30:00,137.66,137.91,137.49,137.84,5927.0,127.7932,128.0253,127.6354,127.9603,5927.0
2019-02-04 13:00:00,137.94,138.03,137.82,137.86,4583.0,128.0531,128.1367,127.9417,127.9789,4583.0
2019-02-04 13:30:00,137.79,137.98,137.74,137.96,9421.0,127.9139,128.0903,127.8675,128.0717,9421.0
2019-02-04 14:00:00,137.87,138.09,137.79,137.83,10294.0,127.9882,128.1924,127.9139,127.951,10294.0
2019-02-04 14:30:00,137.9,138.0,137.81,137.92,9201.0,128.016,128.1088,127.9325,128.0346,9201.0
2019-02-04 15:00:00,137.89,138.0,137.76,137.94,12368.0,128.0067,128.1088,127.886,128.0531,12368.0
2019-02-04 15:30:00,137.82,138.22,137.67,138.14,37794.0,127.9417,128.3131,127.8025,128.2388,37794.0
2019-02-05 09:30:00,138.0,138.77,137.77,138.59,10625.0,128.1088,128.8237,127.8953,128.6566,10625.0
2019-02-05 10:00:00,138.53,138.86,138.5,138.52,5819.0,128.6009,128.9072,128.573,128.5916,5819.0
2019-02-05 10:30:00,138.5,138.86,138.5,138.72,5213.0,128.573,128.9072,128.573,128.7772,5213.0
2019-02-05 11:00:00,138.69,138.69,138.39,138.5,7878.0,128.7494,128.7494,128.4709,128.573,7878.0
2019-02-05 11:30:00,138.48,138.75,138.25,138.29,10286.0,128.5544,128.8051,128.3409,128.3781,10286.0
2019-02-05 12:00:00,138.22,138.27,137.85,137.94,12044.0,128.3131,128.3595,127.9696,128.0531,12044.0
2019-02-05 12:30:00,137.92,137.95,137.34,137.41,14069.0,128.0346,128.0624,127.4962,127.5611,14069.0
2019-02-05 13:00:00,137.41,138.15,137.4,138.15,8026.0,127.5611,128.2481,127.5519,128.2481,8026.0
2019-02-05 13:30:00,138.14,138.17,137.79,137.98,4547.0,128.2388,128.2667,127.9139,128.0903,4547.0
2019-02-05 14:00:00,138.04,138.36,137.99,137.99,10626.0,128.146,128.443,128.0996,128.0996,10626.0
2019-02-05 14:30:00,137.99,138.26,137.94,138.2,9147.0,128.0996,128.3502,128.0531,128.2945,9147.0
2019-02-05 15:00:00,138.31,138.31,138.07,138.18,10062.0,128.3966,128.3966,128.1738,128.2759,10062.0
2019-02-05 15:30:00,138.22,138.47,138.12,138.34,45099.0,128.3131,128.5452,128.2202,128.4245,45099.0
2019-02-06 09:30:00,137.86,138.68,137.86,138.63,4310.0,127.9789,128.7401,127.9789,128.6937,4310.0
2019-02-06 10:00:00,138.56,138.75,138.18,138.39,9592.0,128.6287,128.8051,128.2759,128.4709,9592.0
2019-02-06 10:30:00,138.34,138.91,138.3,138.86,5421.0,128.4245,128.9536,128.3873,128.9072,5421.0
2019-02-06 11:00:00,138.94,139.17,138.45,138.59,9721.0,128.9815,129.195,128.5266,128.6566,9721.0
2019-02-06 11:30:00,138.62,139.01,138.48,138.84,5080.0,128.6844,129.0465,128.5544,128.8886,5080.0
2019-02-06 12:00:00,138.85,138.91,138.52,138.68,5740.0,128.8979,128.9536,128.5916,128.7401,5740.0
2019-02-06 12:30:00,138.69,138.8,138.57,138.65,7038.0,128.7494,128.8515,128.638,128.7123,7038.0
2019-02-06 13:00:00,138.68,138.96,138.63,138.9,5822.0,128.7401,129.0,128.6937,128.9443,5822.0
2019-02-06 13:30:00,138.88,138.98,138.5,138.51,8012.0,128.9258,129.0186,128.573,128.5823,8012.0
2019-02-06 14:00:00,138.57,138.82,138.38,138.79,4134.0,128.638,128.8701,128.4616,128.8422,4134.0
2019-02-06 14:30:00,138.79,138.8,138.5,138.69,7774.0,128.8422,128.8515,128.573,128.7494,7774.0
2019-02-06 15:00:00,138.67,138.83,138.46,138.55,15598.0,128.7308,128.8794,128.5359,128.6194,15598.0
2019-02-06 15:30:00,138.51,138.56,138.1,138.19,44760.0,128.5823,128.6287,128.2017,128.2852,44760.0
2019-02-07 09:30:00,137.19,137.56,136.76,137.03,16714.0,127.3569,127.7004,126.9577,127.2084,16714.0
2019-02-07 10:00:00,137.0,137.26,136.75,137.06,28254.0,127.1805,127.4219,126.9484,127.2362,28254.0
2019-02-07 10:30:00,137.1,137.99,137.0,137.27,13766.0,127.2734,128.0996,127.1805,127.4312,13766.0
2019-02-07 11:00:00,137.21,137.43,136.8,136.81,5100.0,127.3755,127.5797,126.9949,127.0041,5100.0
2019-02-07 11:30:00,136.92,136.98,136.24,136.66,19870.0,127.1063,127.162,126.475,126.8649,19870.0
2019-02-07 12:00:00,136.49,137.0,136.39,136.85,5874.0,126.7071,127.1805,126.6142,127.0413,5874.0
2019-02-07 12:30:00,136.85,137.12,136.5,136.7,4765.0,127.0413,127.2919,126.7164,126.902,4765.0
2019-02-07 13:00:00,136.75,137.54,136.75,137.4,20450.0,126.9484,127.6818,126.9484,127.5519,20450.0
2019-02-07 13:30:00,137.4,137.72,137.06,137.12,27036.0,127.5519,127.8489,127.2362,127.2919,27036.0
2019-02-07 14:00:00,137.14,137.24,136.85,137.12,4300.0,127.3105,127.4033,127.0413,127.2919,4300.0
2019-02-07 14:30:00,137.23,137.23,136.87,137.06,5604.0,127.394,127.394,127.0598,127.2362,5604.0
2019-02-07 15:00:00,137.12,137.36,137.04,137.14,13200.0,127.2919,127.5147,127.2177,127.3105,13200.0
2019-02-07 15:30:00,137.09,137.96,136.86,137.8,79297.0,127.2641,128.0717,127.0506,127.9232,79297.0
2019-02-08 09:30:00,137.34,138.91,137.34,138.7,13370.0,127.4962,128.9536,127.4962,128.7587,13370.0
2019-02-08 10:00:00,138.69,139.0,138.1,138.71,14227.0,128.7494,129.0372,128.2017,128.768,14227.0
2019-02-08 10:30:00,138.6,139.19,138.56,139.1,15527.0,128.6658,129.2136,128.6287,129.13,15527.0
2019-02-08 11:00:00,139.08,139.35,138.81,139.31,16755.0,129.1114,129.3621,128.8608,129.325,16755.0
2019-02-08 11:30:00,139.26,139.42,138.92,139.42,17136.0,129.2785,129.4271,128.9629,129.4271,17136.0
2019-02-08 12:00:00,139.41,139.48,139.19,139.39,12472.0,129.4178,129.4828,129.2136,129.3992,12472.0
2019-02-08 12:30:00,139.46,139.69,139.36,139.39,14883.0,129.4642,129.6777,129.3714,129.3992,14883.0
2019-02-08 13:00:00,139.4,139.54,139.27,139.48,10190.0,129.4085,129.5385,129.2878,129.4828,10190.0
2019-02-08 13:30:00,139.44,139.62,139.33,139.47,13147.0,129.4456,129.6127,129.3435,129.4735,13147.0
2019-02-08 14:00:00,139.53,139.96,139.53,139.91,16240.0,129.5292,129.9284,129.5292,129.8819,16240.0
2019-02-08 14:30:00,139.93,140.02,139.76,139.79,21185.0,129.9005,129.9841,129.7427,129.7705,21185.0
2019-02-08 15:00:00,139.76,139.85,139.65,139.71,32436.0,129.7427,129.8262,129.6406,129.6963,32436.0
2019-02-08 15:30:00,139.72,140.07,139.65,140.03,65194.0,129.7056,130.0305,129.6406,129.9933,65194.0
2019-02-11 09:30:00,140.22,140.62,139.99,140.08,10322.0,130.1697,130.5411,129.9562,130.0398,10322.0
2019-02-11 10:00:00,140.14,140.54,139.91,139.92,11378.0,130.0955,130.4668,129.8819,129.8912,11378.0
2019-02-11 10:30:00,139.91,140.27,139.71,140.05,7269.0,129.8819,130.2161,129.6963,130.0119,7269.0
2019-02-11 11:00:00,140.05,140.25,139.88,139.88,5157.0,130.0119,130.1976,129.8541,129.8541,5157.0
2019-02-11 11:30:00,139.89,139.89,139.43,139.49,9221.0,129.8634,129.8634,129.4364,129.4921,9221.0
2019-02-11 12:00:00,139.49,139.74,139.49,139.67,16636.0,129.4921,129.7241,129.4921,129.6592,16636.0
2019-02-11 12:30:00,139.67,139.99,139.66,139.84,5073.0,129.6592,129.9562,129.6499,129.817,5073.0
2019-02-11 13:00:00,139.86,140.06,139.76,140.0,5654.0,129.8355,130.0212,129.7427,129.9655,5654.0
2019-02-11 13:30:00,139.97,140.05,139.83,140.05,8532.0,129.9376,130.0119,129.8077,130.0119,8532.0
2019-02-11 14:00:00,140.03,140.04,139.84,139.91,8703.0,129.9933,130.0026,129.817,129.8819,8703.0
2019-02-11 14:30:00,139.94,140.4,139.93,140.4,8445.0,129.9098,130.3368,129.9005,130.3368,8445.0
2019-02-11 15:00:00,140.46,140.51,140.2,140.43,12513.0,130.3925,130.4389,130.1512,130.3647,12513.0
2019-02-11 15:30:00,140.39,140.51,140.15,140.36,73291.0,130.3275,130.4389,130.1047,130.2997,73291.0
2019-02-12 09:30:00,141.27,142.39,140.65,142.29,5483.0,131.1445,132.1842,130.5689,132.0914,5483.0
2019-02-12 10:00:00,142.29,143.26,142.29,143.22,13037.0,132.0914,132.9918,132.0914,132.9547,13037.0
2019-02-12 10:30:00,143.27,143.99,143.08,143.91,10865.0,133.0011,133.6695,132.8247,133.5952,10865.0
2019-02-12 11:00:00,144.0,144.54,143.7,144.43,12014.0,133.6788,134.1801,133.4003,134.078,12014.0
2019-02-12 11:30:00,144.43,144.48,143.82,144.41,19037.0,134.078,134.1244,133.5117,134.0594,19037.0
2019-02-12 12:00:00,144.37,144.38,143.51,143.79,6793.0,134.0223,134.0316,133.2239,133.4838,6793.0
2019-02-12 12:30:00,143.85,144.17,143.83,143.98,6799.0,133.5395,133.8366,133.521,133.6602,6799.0
2019-02-12 13:00:00,143.91,143.95,143.74,143.95,7414.0,133.5952,133.6324,133.4374,133.6324,7414.0
2019-02-12 13:30:00,143.99,144.15,143.91,144.03,7211.0,133.6695,133.818,133.5952,133.7066,7211.0
2019-02-12 14:00:00,144.04,144.05,143.67,143.74,9037.0,133.7159,133.7252,133.3725,133.4374,9037.0
2019-02-12 14:30:00,143.69,143.8,143.46,143.72,10329.0,133.391,133.4931,133.1775,133.4189,10329.0
2019-02-12 15:00:00,143.69,143.86,143.38,143.47,29339.0,133.391,133.5488,133.1032,133.1868,29339.0
2019-02-12 15:30:00,143.47,143.48,142.64,142.97,59850.0,133.1868,133.1961,132.4163,132.7226,59850.0
2019-02-13 09:30:00,143.46,144.1,143.46,143.58,9099.0,133.1775,133.7716,133.1775,133.2889,9099.0
2019-02-13 10:00:00,143.63,143.66,142.87,143.06,10025.0,133.3353,133.3632,132.6298,132.8062,10025.0
2019-02-13 10:30:00,142.87,143.34,142.58,142.97,9041.0,132.6298,133.0661,132.3606,132.7226,9041.0
2019-02-13 11:00:00,142.99,143.14,142.25,142.41,10781.0,132.7412,132.8804,132.0542,132.2028,10781.0
2019-02-13 11:30:00,142.41,142.76,142.35,142.76,6196.0,132.2028,132.5277,132.1471,132.5277,6196.0
2019-02-13 12:00:00,142.71,142.71,142.25,142.33,4489.0,132.4813,132.4813,132.0542,132.1285,4489.0
2019-02-13 12:30:00,142.37,142.88,142.26,142.66,14700.0,132.1656,132.6391,132.0635,132.4348,14700.0
2019-02-13 13:00:00,142.58,142.71,142.46,142.6,4501.0,132.3606,132.4813,132.2492,132.3791,4501.0
2019-02-13 13:30:00,142.54,142.62,142.43,142.57,7530.0,132.3234,132.3977,132.2213,132.3513,7530.0
2019-02-13 14:00:00,142.56,142.61,142.3,142.32,9340.0,132.342,132.3884,132.1006,132.1192,9340.0
2019-02-13 14:30:00,142.33,142.92,142.25,142.92,9325.0,132.1285,132.6762,132.0542,132.6762,9325.0
2019-02-13 15:00:00,142.88,143.05,142.7,142.78,13008.0,132.6391,132.7969,132.472,132.5462,13008.0
2019-02-13 15:30:00,142.81,142.9,141.85,141.97,69244.0,132.5741,132.6576,131.6829,131.7943,69244.0
2019-02-14 09:30:00,141.28,141.99,141.28,141.71,5312.0,131.1538,131.8129,131.1538,131.5529,5312.0
2019-02-14 10:00:00,141.95,142.7,141.61,142.7,18458.0,131.7757,132.472,131.4601,132.472,18458.0
2019-02-14 10:30:00,142.72,142.92,142.27,142.43,7400.0,132.4905,132.6762,132.0728,132.2213,7400.0
2019-02-14 11:00:00,142.46,142.7,141.34,141.54,78192.0,132.2492,132.472,131.2095,131.3951,78192.0
2019-02-14 11:30:00,141.55,142.05,141.46,141.51,9000.0,131.4044,131.8686,131.3209,131.3673,9000.0
2019-02-14 12:00:00,141.53,141.78,141.45,141.73,12523.0,131.3858,131.6179,131.3116,131.5715,12523.0
2019-02-14 12:30:00,141.65,141.82,141.52,141.67,5019.0,131.4972,131.655,131.3766,131.5158,5019.0
2019-02-14 13:00:00,141.71,141.78,141.42,141.66,7990.0,131.5529,131.6179,131.2837,131.5065,7990.0
2019-02-14 13:30:00,141.75,141.75,141.3,141.48,13072.0,131.5901,131.5901,131.1723,131.3394,13072.0
2019-02-14 14:00:00,141.43,141.56,141.2,141.24,10635.0,131.293,131.4137,131.0795,131.1166,10635.0
2019-02-14 14:30:00,141.25,141.37,140.96,141.16,14747.0,131.1259,131.2373,130.8567,131.0424,14747.0
2019-02-14 15:00:00,141.04,141.53,140.98,141.3,16807.0,130.931,131.3858,130.8753,131.1723,16807.0
2019-02-14 15:30:00,141.34,141.74,140.74,141.06,85077.0,131.2095,131.5808,130.6525,130.9495,85077.0
2019-02-15 09:30:00,141.84,142.82,141.58,142.3,11157.0,131.6736,132.5834,131.4323,132.1006,11157.0
2019-02-15 10:00:00,142.49,142.85,142.41,142.85,3823.0,132.277,132.6112,132.2028,132.6112,3823.0
2019-02-15 10:30:00,142.86,143.83,142.86,143.48,6997.0,132.6205,133.521,132.6205,133.1961,6997.0
2019-02-15 11:00:00,143.45,143.52,142.94,143.28,6434.0,133.1682,133.2332,132.6948,133.0104,6434.0
2019-02-15 11:30:00,143.31,143.59,143.26,143.59,6425.0,133.0383,133.2982,132.9918,133.2982,6425.0
2019-02-15 12:00:00,143.69,143.77,143.47,143.67,6985.0,133.391,133.4653,133.1868,133.3725,6985.0
2019-02-15 12:30:00,143.72,143.76,143.28,143.37,6400.0,133.4189,133.456,133.0104,133.094,6400.0
2019-02-15 13:00:00,143.34,143.39,143.13,143.13,4725.0,133.0661,133.1125,132.8712,132.8712,4725.0
2019-02-15 13:30:00,143.21,143.47,143.13,143.39,7351.0,132.9454,133.1868,132.8712,133.1125,7351.0
2019-02-15 14:00:00,143.38,143.53,143.36,143.48,9168.0,133.1032,133.2425,133.0847,133.1961,9168.0
2019-02-15 14:30:00,143.52,143.77,143.51,143.74,9412.0,133.2332,133.4653,133.2239,133.4374,9412.0
2019-02-15 15:00:00,143.68,143.85,143.47,143.76,8086.0,133.3817,133.5395,133.1868,133.456,8086.0
2019-02-15 15:30:00,143.81,144.22,143.81,144.11,46374.0,133.5024,133.883,133.5024,133.7809,46374.0
2019-02-19 09:30:00,143.59,144.56,143.59,144.37,10030.0,133.2982,134.1987,133.2982,134.0223,10030.0
2019-02-19 10:00:00,144.24,144.54,143.97,144.01,10032.0,133.9016,134.1801,133.6509,133.6881,10032.0
2019-02-19 10:30:00,143.58,143.94,142.86,142.89,15077.0,133.2889,133.6231,132.6205,132.6484,15077.0
2019-02-19 11:00:00,143.0,143.68,142.99,143.3,9621.0,132.7505,133.3817,132.7412,133.029,9621.0
2019-02-19 11:30:00,143.41,144.0,143.31,144.0,7591.0,133.1311,133.6788,133.0383,133.6788,7591.0
2019-02-19 12:00:00,144.01,144.07,143.87,143.98,4115.0,133.6881,133.7438,133.5581,133.6602,4115.0
2019-02-19 12:30:00,143.91,144.06,143.66,143.81,6662.0,133.5952,133.7345,133.3632,133.5024,6662.0
2019-02-19 13:00:00,143.7,143.7,143.49,143.56,6943.0,133.4003,133.4003,133.2054,133.2703,6943.0
2019-02-19 13:30:00,143.5,144.17,143.44,143.77,10092.0,133.2146,133.8366,133.1589,133.4653,10092.0
2019-02-19 14:00:00,143.83,143.88,143.56,143.67,8636.0,133.521,133.5674,133.2703,133.3725,8636.0
2019-02-19 14:30:00,143.69,143.71,143.27,143.59,20032.0,133.391,133.4096,133.0011,133.2982,20032.0
2019-02-19 15:00:00,143.59,143.59,143.13,143.23,11316.0,133.2982,133.2982,132.8712,132.964,11316.0
2019-02-19 15:30:00,143.21,143.37,142.45,142.56,32919.0,132.9454,133.094,132.2399,132.342,32919.0
2019-02-20 09:30:00,142.59,143.08,142.18,142.93,16882.0,132.3699,132.8247,131.9892,132.6855,16882.0
2019-02-20 10:00:00,142.89,142.89,142.54,142.7,7990.0,132.6484,132.6484,132.3234,132.472,7990.0
2019-02-20 10:30:00,142.77,143.06,142.65,142.99,7078.0,132.537,132.8062,132.4256,132.7412,7078.0
2019-02-20 11:00:00,142.85,143.15,142.71,142.94,5986.0,132.6112,132.8897,132.4813,132.6948,5986.0
2019-02-20 11:30:00,142.98,143.56,142.96,143.47,3658.0,132.7319,133.2703,132.7133,133.1868,3658.0
2019-02-20 12:00:00,143.37,143.45,143.11,143.11,2400.0,133.094,133.1682,132.8526,132.8526,2400.0
2019-02-20 12:30:00,143.02,143.14,142.71,142.81,6569.0,132.769,132.8804,132.4813,132.5741,6569.0
2019-02-20 13:00:00,142.8,143.01,142.73,142.99,8084.0,132.5648,132.7598,132.4998,132.7412,8084.0
2019-02-20 13:30:00,142.99,143.09,142.7,142.84,6798.0,132.7412,132.834,132.472,132.6019,6798.0
2019-02-20 14:00:00,142.91,143.06,142.52,142.68,10679.0,132.6669,132.8062,132.3049,132.4534,10679.0
2019-02-20 14:30:00,142.82,143.43,142.72,143.23,6403.0,132.5834,133.1497,132.4905,132.964,6403.0
2019-02-20 15:00:00,143.1,143.56,143.05,143.45,5733.0,132.8433,133.2703,132.7969,133.1682,5733.0
2019-02-20 15:30:00,143.43,143.43,143.07,143.17,21065.0,133.1497,133.1497,132.8155,132.9083,21065.0
2019-02-21 09:30:00,142.34,142.69,141.92,142.64,14447.0,132.1378,132.4627,131.7479,132.4163,14447.0
2019-02-21 10:00:00,142.52,142.66,142.21,142.21,9222.0,132.3049,132.4348,132.0171,132.0171,9222.0
2019-02-21 10:30:00,142.2,142.51,141.8,141.81,9550.0,132.0078,132.2956,131.6365,131.6458,9550.0
2019-02-21 11:00:00,141.95,142.29,141.8,141.9,7816.0,131.7757,132.0914,131.6365,131.7293,7816.0
2019-02-21 11:30:00,141.97,142.48,141.84,142.43,9539.0,131.7943,132.2677,131.6736,132.2213,9539.0
2019-02-21 12:00:00,142.72,142.72,142.35,142.44,4443.0,132.4905,132.4905,132.1471,132.2306,4443.0
2019-02-21 12:30:00,142.5,142.59,142.35,142.4,6817.0,132.2863,132.3699,132.1471,132.1935,6817.0
2019-02-21 13:00:00,142.51,142.82,142.34,142.49,24552.0,132.2956,132.5834,132.1378,132.277,24552.0
2019-02-21 13:30:00,142.54,142.54,142.25,142.33,13513.0,132.3234,132.3234,132.0542,132.1285,13513.0
2019-02-21 14:00:00,142.3,142.43,141.85,141.98,11356.0,132.1006,132.2213,131.6829,131.8036,11356.0
2019-02-21 14:30:00,142.05,142.12,141.47,141.75,10937.0,131.8686,131.9335,131.3301,131.5901,10937.0
2019-02-21 15:00:00,141.68,142.35,141.67,142.05,14611.0,131.5251,132.1471,131.5158,131.8686,14611.0
2019-02-21 15:30:00,142.04,142.6,141.8,142.47,60098.0,131.8593,132.3791,131.6365,132.2585,60098.0
2019-02-22 09:30:00,143.0,143.6,142.43,143.4,9197.0,132.7505,133.3075,132.2213,133.1218,9197.0
2019-02-22 10:00:00,143.38,144.19,143.38,143.86,6330.0,133.1032,133.8552,133.1032,133.5488,6330.0
2019-02-22 10:30:00,143.91,144.17,143.65,143.85,31997.0,133.5952,133.8366,133.3539,133.5395,31997.0
2019-02-22 11:00:00,143.78,144.15,143.6,144.14,37740.0,133.4746,133.818,133.3075,133.8088,37740.0
2019-02-22 11:30:00,144.16,144.16,143.51,143.67,6015.0,133.8273,133.8273,133.2239,133.3725,6015.0
2019-02-22 12:00:00,143.74,143.92,143.54,143.58,3697.0,133.4374,133.6045,133.2518,133.2889,3697.0
2019-02-22 12:30:00,143.59,143.81,143.54,143.71,4760.0,133.2982,133.5024,133.2518,133.4096,4760.0
2019-02-22 13:00:00,143.64,143.77,143.46,143.76,3079.0,133.3446,133.4653,133.1775,133.456,3079.0
2019-02-22 13:30:00,143.78,144.01,143.78,143.88,4652.0,133.4746,133.6881,133.4746,133.5674,4652.0
2019-02-22 14:00:00,143.84,144.19,143.83,143.96,7234.0,133.5303,133.8552,133.521,133.6417,7234.0
2019-02-22 14:30:00,143.96,144.15,143.57,143.72,5727.0,133.6417,133.818,133.2796,133.4189,5727.0
2019-02-22 15:00:00,143.73,144.21,143.73,144.11,6881.0,133.4281,133.8737,133.4281,133.7809,6881.0
2019-02-22 15:30:00,144.05,144.65,144.0,144.5,37435.0,133.7252,134.2822,133.6788,134.143,37435.0
2019-02-25 09:30:00,145.29,145.79,144.86,145.29,8294.0,134.8763,135.3405,134.4772,134.8763,8294.0
2019-02-25 10:00:00,145.1,145.29,144.5,144.59,6909.0,134.7,134.8763,134.143,134.2265,6909.0
2019-02-25 10:30:00,144.61,145.59,144.61,145.31,7165.0,134.2451,135.1548,134.2451,134.8949,7165.0
2019-02-25 11:00:00,145.32,145.58,145.25,145.42,5767.0,134.9042,135.1456,134.8392,134.997,5767.0
2019-02-25 11:30:00,145.53,145.99,145.43,145.58,11979.0,135.0991,135.5262,135.0063,135.1456,11979.0
2019-02-25 12:00:00,145.6,145.84,145.51,145.64,7800.0,135.1641,135.3869,135.0806,135.2013,7800.0
2019-02-25 12:30:00,145.53,145.75,145.15,145.28,8837.0,135.0991,135.3034,134.7464,134.8671,8837.0
2019-02-25 13:00:00,145.14,145.24,144.94,144.94,7319.0,134.7371,134.8299,134.5514,134.5514,7319.0
2019-02-25 13:30:00,144.88,145.12,144.67,144.94,8066.0,134.4957,134.7185,134.3008,134.5514,8066.0
2019-02-25 14:00:00,144.86,145.18,144.82,144.88,9486.0,134.4772,134.7742,134.44,134.4957,9486.0
2019-02-25 14:30:00,144.81,144.87,144.58,144.62,6806.0,134.4307,134.4864,134.2172,134.2544,6806.0
2019-02-25 15:00:00,144.58,144.78,144.52,144.66,9425.0,134.2172,134.4029,134.1615,134.2915,9425.0
2019-02-25 15:30:00,144.68,145.17,144.67,144.83,62428.0,134.3101,134.7649,134.3008,134.4493,62428.0
2019-02-26 09:30:00,144.33,145.19,143.88,144.81,8106.0,133.9851,134.7835,133.5674,134.4307,8106.0
2019-02-26 10:00:00,144.63,144.96,144.57,144.67,5090.0,134.2636,134.57,134.2079,134.3008,5090.0
2019-02-26 10:30:00,144.54,144.87,144.45,144.47,2300.0,134.1801,134.4864,134.0965,134.1151,2300.0
2019-02-26 11:00:00,144.39,144.99,144.33,144.34,12852.0,134.0408,134.5978,133.9851,133.9944,12852.0
2019-02-26 11:30:00,144.55,144.7,144.36,144.37,6600.0,134.1894,134.3286,134.013,134.0223,6600.0
2019-02-26 12:00:00,144.41,145.0,144.37,145.0,7742.0,134.0594,134.6071,134.0223,134.6071,7742.0
2019-02-26 12:30:00,144.99,144.99,144.11,144.11,37280.0,134.5978,134.5978,133.7809,133.7809,37280.0
2019-02-26 13:00:00,144.16,144.2,143.96,144.0,5206.0,133.8273,133.8645,133.6417,133.6788,5206.0
2019-02-26 13:30:00,143.95,144.07,143.79,144.02,5671.0,133.6324,133.7438,133.4838,133.6974,5671.0
2019-02-26 14:00:00,143.96,144.11,143.91,143.98,5184.0,133.6417,133.7809,133.5952,133.6602,5184.0
2019-02-26 14:30:00,143.95,144.25,143.87,143.87,15456.0,133.6324,133.9109,133.5581,133.5581,15456.0
2019-02-26 15:00:00,143.87,144.12,143.73,143.74,7023.0,133.5581,133.7902,133.4281,133.4374,7023.0
2019-02-26 15:30:00,143.73,143.91,143.44,143.5,28750.0,133.4281,133.5952,133.1589,133.2146,28750.0
2019-02-27 09:30:00,143.22,143.98,143.22,143.27,7566.0,132.9547,133.6602,132.9547,133.0011,7566.0
2019-02-27 10:00:00,143.3,143.62,142.87,142.97,3300.0,133.029,133.326,132.6298,132.7226,3300.0
2019-02-27 10:30:00,143.02,143.44,142.97,143.19,2394.0,132.769,133.1589,132.7226,132.9269,2394.0
2019-02-27 11:00:00,143.19,143.47,143.07,143.47,4946.0,132.9269,133.1868,132.8155,133.1868,4946.0
2019-02-27 11:30:00,143.5,143.76,143.46,143.74,4700.0,133.2146,133.456,133.1775,133.4374,4700.0
2019-02-27 12:00:00,143.66,143.72,143.22,143.63,4273.0,133.3632,133.4189,132.9547,133.3353,4273.0
2019-02-27 12:30:00,143.5,143.86,143.5,143.68,2823.0,133.2146,133.5488,133.2146,133.3817,2823.0
2019-02-27 13:00:00,143.84,144.33,143.84,144.33,7989.0,133.5303,133.9851,133.5303,133.9851,7989.0
2019-02-27 13:30:00,144.33,144.57,144.26,144.47,9592.0,133.9851,134.2079,133.9202,134.1151,9592.0
2019-02-27 14:00:00,144.39,145.22,144.27,144.66,24024.0,134.0408,134.8114,133.9294,134.2915,24024.0
2019-02-27 14:30:00,144.74,144.86,144.51,144.76,11778.0,134.3658,134.4772,134.1522,134.3843,11778.0
2019-02-27 15:00:00,144.69,144.87,144.28,144.28,21115.0,134.3193,134.4864,133.9387,133.9387,21115.0
2019-02-27 15:30:00,144.36,145.08,144.35,144.97,59598.0,134.013,134.6814,134.0037,134.5793,59598.0
2019-02-28 09:30:00,144.76,144.81,143.24,143.83,6890.0,134.3843,134.4307,132.9733,133.521,6890.0
2019-02-28 10:00:00,143.77,144.19,143.66,143.79,7612.0,133.4653,133.8552,133.3632,133.4838,7612.0
2019-02-28 10:30:00,143.82,144.28,143.81,144.0,10800.0,133.5117,133.9387,133.5024,133.6788,10800.0
2019-02-28 11:00:00,144.0,144.35,143.81,144.13,8450.0,133.6788,134.0037,133.5024,133.7995,8450.0
2019-02-28 11:30:00,144.11,144.38,144.06,144.19,6000.0,133.7809,134.0316,133.7345,133.8552,6000.0
2019-02-28 12:00:00,144.13,144.47,144.09,144.44,3200.0,133.7995,134.1151,133.7623,134.0873,3200.0
2019-02-28 12:30:00,144.37,144.55,144.22,144.38,6122.0,134.0223,134.1894,133.883,134.0316,6122.0
2019-02-28 13:00:00,144.46,144.54,144.14,144.26,4300.0,134.1058,134.1801,133.8088,133.9202,4300.0
2019-02-28 13:30:00,144.25,144.41,144.03,144.32,5330.0,133.9109,134.0594,133.7066,133.9759,5330.0
2019-02-28 14:00:00,144.32,144.42,144.25,144.38,6883.0,133.9759,134.0687,133.9109,134.0316,6883.0
2019-02-28 14:30:00,144.43,144.43,143.88,144.15,5980.0,134.078,134.078,133.5674,133.818,5980.0
2019-02-28 15:00:00,144.01,144.29,144.01,144.23,11807.0,133.6881,133.948,133.6881,133.8923,11807.0
2019-02-28 15:30:00,144.23,144.48,144.03,144.09,42160.0,133.8923,134.1244,133.7066,133.7623,42160.0
2019-03-01 09:30:00,145.28,145.48,144.46,144.77,15500.0,134.8671,135.0527,134.1058,134.3936,15500.0
2019-03-01 10:00:00,144.8,144.81,144.09,144.5,8919.0,134.4215,134.4307,133.7623,134.143,8919.0
2019-03-01 10:30:00,144.43,144.47,144.09,144.24,8543.0,134.078,134.1151,133.7623,133.9016,8543.0
2019-03-01 11:00:00,144.22,144.31,143.89,144.14,4388.0,133.883,133.9666,133.5767,133.8088,4388.0
2019-03-01 11:30:00,144.28,144.37,143.83,144.04,3300.0,133.9387,134.0223,133.521,133.7159,3300.0
2019-03-01 12:00:00,144.07,144.62,143.99,144.5,7070.0,133.7438,134.2544,133.6695,134.143,7070.0
2019-03-01 12:30:00,144.54,145.05,144.51,144.84,5754.0,134.1801,134.6535,134.1522,134.4586,5754.0
2019-03-01 13:00:00,144.81,145.04,144.72,144.83,5042.0,134.4307,134.6443,134.3472,134.4493,5042.0
2019-03-01 13:30:00,144.87,145.41,144.87,145.14,4344.0,134.4864,134.9877,134.4864,134.7371,4344.0
2019-03-01 14:00:00,145.11,145.51,144.85,145.45,14883.0,134.7092,135.0806,134.4679,135.0249,14883.0
2019-03-01 14:30:00,145.33,145.43,145.22,145.28,6990.0,134.9135,135.0063,134.8114,134.8671,6990.0
2019-03-01 15:00:00,145.27,145.29,145.02,145.16,8971.0,134.8578,134.8763,134.6257,134.7557,8971.0
2019-03-01 15:30:00,145.21,145.33,144.8,144.82,22946.0,134.8021,134.9135,134.4215,134.44,22946.0
2019-03-04 09:30:00,145.76,146.04,144.71,146.04,6097.0,135.3126,135.5726,134.3379,135.5726,6097.0
2019-03-04 10:00:00,146.03,146.67,145.97,146.67,5240.0,135.5633,136.1574,135.5076,136.1574,5240.0
2019-03-04 10:30:00,146.54,146.54,145.87,145.87,4700.0,136.0367,136.0367,135.4148,135.4148,4700.0
2019-03-04 11:00:00,145.92,146.07,145.52,145.53,7011.0,135.4612,135.6004,135.0899,135.0991,7011.0
2019-03-04 11:30:00,145.55,145.55,144.65,144.94,6460.0,135.1177,135.1177,134.2822,134.5514,6460.0
2019-03-04 12:00:00,144.84,145.07,144.33,144.74,7670.0,134.4586,134.6721,133.9851,134.3658,7670.0
2019-03-04 12:30:00,144.88,144.88,144.39,144.55,10389.0,134.4957,134.4957,134.0408,134.1894,10389.0
2019-03-04 13:00:00,144.54,144.93,144.3,144.91,5000.0,134.1801,134.5421,133.9573,134.5236,5000.0
2019-03-04 13:30:00,145.04,145.28,144.94,145.22,4300.0,134.6443,134.8671,134.5514,134.8114,4300.0
2019-03-04 14:00:00,145.13,145.82,145.02,145.76,12100.0,134.7278,135.3683,134.6257,135.3126,12100.0
2019-03-04 14:30:00,145.72,145.95,145.54,145.71,20585.0,135.2755,135.489,135.1084,135.2662,20585.0
2019-03-04 15:00:00,145.67,145.71,145.35,145.42,15715.0,135.2291,135.2662,134.932,134.997,15715.0
2019-03-04 15:30:00,145.33,145.72,145.23,145.54,36725.0,134.9135,135.2755,134.8206,135.1084,36725.0
2019-03-05 09:30:00,145.55,146.0,144.55,145.09,10231.0,135.1177,135.5354,134.1894,134.6907,10231.0
2019-03-05 10:00:00,145.24,145.75,145.02,145.02,4365.0,134.8299,135.3034,134.6257,134.6257,4365.0
2019-03-05 10:30:00,144.91,145.53,144.9,144.95,6190.0,134.5236,135.0991,134.5143,134.5607,6190.0
2019-03-05 11:00:00,145.05,145.6,145.01,145.59,7728.0,134.6535,135.1641,134.6164,135.1548,7728.0
2019-03-05 11:30:00,145.58,146.0,145.47,145.56,7005.0,135.1456,135.5354,135.0434,135.127,7005.0
2019-03-05 12:00:00,145.69,146.01,145.63,145.95,11930.0,135.2477,135.5447,135.192,135.489,11930.0
2019-03-05 12:30:00,145.96,146.28,145.96,146.17,32221.0,135.4983,135.7954,135.4983,135.6933,32221.0
2019-03-05 13:00:00,146.2,146.49,145.91,145.91,43899.0,135.7211,135.9903,135.4519,135.4519,43899.0
2019-03-05 13:30:00,145.91,146.14,145.86,146.1,15602.0,135.4519,135.6654,135.4055,135.6283,15602.0
2019-03-05 14:00:00,146.16,146.17,145.53,145.61,16251.0,135.684,135.6933,135.0991,135.1734,16251.0
2019-03-05 14:30:00,145.68,145.92,145.53,145.9,16997.0,135.2384,135.4612,135.0991,135.4426,16997.0
2019-03-05 15:00:00,145.8,145.82,145.07,145.07,20207.0,135.3498,135.3683,134.6721,134.6721,20207.0
2019-03-05 15:30:00,145.11,145.43,144.5,144.8,57076.0,134.7092,135.0063,134.143,134.4215,57076.0
2019-03-06 09:30:00,144.71,145.97,144.71,145.9,16707.0,134.3379,135.5076,134.3379,135.4426,16707.0
2019-03-06 10:00:00,145.9,146.29,145.88,146.11,20602.0,135.4426,135.8047,135.424,135.6376,20602.0
2019-03-06 10:30:00,146.03,146.05,145.47,146.04,12740.0,135.5633,135.5819,135.0434,135.5726,12740.0
2019-03-06 11:00:00,146.11,146.29,146.0,146.16,4900.0,135.6376,135.8047,135.5354,135.684,4900.0
2019-03-06 11:30:00,146.19,146.28,145.74,145.95,5249.0,135.7118,135.7954,135.2941,135.489,5249.0
2019-03-06 12:00:00,145.87,146.08,145.61,145.7,6702.0,135.4148,135.6097,135.1734,135.2569,6702.0
2019-03-06 12:30:00,145.74,146.02,145.73,145.86,7810.0,135.2941,135.554,135.2848,135.4055,7810.0
2019-03-06 13:00:00,145.87,145.98,145.66,145.78,20389.0,135.4148,135.5169,135.2198,135.3312,20389.0
2019-03-06 13:30:00,145.78,145.93,145.69,145.7,4200.0,135.3312,135.4705,135.2477,135.2569,4200.0
2019-03-06 14:00:00,145.85,145.87,145.54,145.74,7988.0,135.3962,135.4148,135.1084,135.2941,7988.0
2019-03-06 14:30:00,145.68,145.74,145.43,145.61,8875.0,135.2384,135.2941,135.0063,135.1734,8875.0
2019-03-06 15:00:00,145.56,145.63,145.18,145.29,7454.0,135.127,135.192,134.7742,134.8763,7454.0
2019-03-06 15:30:00,145.36,145.63,145.07,145.09,22522.0,134.9413,135.192,134.6721,134.6907,22522.0
2019-03-07 09:30:00,145.12,145.3,142.87,143.38,9594.0,134.7185,134.8856,132.6298,133.1032,9594.0
2019-03-07 10:00:00,143.38,143.68,143.12,143.62,8106.0,133.1032,133.3817,132.8619,133.326,8106.0
2019-03-07 10:30:00,143.63,144.34,143.52,144.26,10091.0,133.3353,133.9944,133.2332,133.9202,10091.0
2019-03-07 11:00:00,144.25,144.25,143.46,143.98,8300.0,133.9109,133.9109,133.1775,133.6602,8300.0
2019-03-07 11:30:00,144.11,144.25,143.96,143.96,5909.0,133.7809,133.9109,133.6417,133.6417,5909.0
2019-03-07 12:00:00,143.87,143.9,143.63,143.88,4383.0,133.5581,133.586,133.3353,133.5674,4383.0
2019-03-07 12:30:00,143.71,144.26,143.71,144.14,3601.0,133.4096,133.9202,133.4096,133.8088,3601.0
2019-03-07 13:00:00,144.07,144.18,143.93,144.09,6853.0,133.7438,133.8459,133.6138,133.7623,6853.0
2019-03-07 13:30:00,144.06,144.13,143.69,143.73,4480.0,133.7345,133.7995,133.391,133.4281,4480.0
2019-03-07 14:00:00,143.79,143.84,143.49,143.84,7031.0,133.4838,133.5303,133.2054,133.5303,7031.0
2019-03-07 14:30:00,143.75,143.75,143.41,143.47,6411.0,133.4467,133.4467,133.1311,133.1868,6411.0
2019-03-07 15:00:00,143.5,143.91,143.36,143.65,9830.0,133.2146,133.5952,133.0847,133.3539,9830.0
2019-03-07 15:30:00,143.58,144.14,143.58,143.79,27133.0,133.2889,133.8088,133.2889,133.4838,27133.0
2019-03-08 09:30:00,142.54,143.1,142.54,142.93,18914.0,132.3234,132.8433,132.3234,132.6855,18914.0
2019-03-08 10:00:00,142.78,143.2,142.78,142.96,2518.0,132.5462,132.9361,132.5462,132.7133,2518.0
2019-03-08 10:30:00,142.88,143.33,142.59,142.99,13398.0,132.6391,133.0568,132.3699,132.7412,13398.0
2019-03-08 11:00:00,142.93,143.31,142.81,143.2,7300.0,132.6855,133.0383,132.5741,132.9361,7300.0
2019-03-08 11:30:00,143.29,143.33,142.3,142.31,6840.0,133.0197,133.0568,132.1006,132.1099,6840.0
2019-03-08 12:00:00,142.2,143.0,142.2,143.0,9928.0,132.0078,132.7505,132.0078,132.7505,9928.0
2019-03-08 12:30:00,143.0,143.0,142.68,142.73,4398.0,132.7505,132.7505,132.4534,132.4998,4398.0
2019-03-08 13:00:00,142.77,142.98,142.61,142.72,7910.0,132.537,132.7319,132.3884,132.4905,7910.0
2019-03-08 13:30:00,142.78,142.96,142.66,142.92,8000.0,132.5462,132.7133,132.4348,132.6762,8000.0
2019-03-08 14:00:00,142.94,143.01,142.71,142.94,8710.0,132.6948,132.7598,132.4813,132.6948,8710.0
2019-03-08 14:30:00,142.94,143.16,142.75,142.83,9719.0,132.6948,132.899,132.5184,132.5927,9719.0
2019-03-08 15:00:00,142.81,143.0,142.6,142.69,11800.0,132.5741,132.7505,132.3791,132.4627,11800.0
2019-03-08 15:30:00,142.69,143.24,142.55,142.9,52429.0,132.4627,132.9733,132.3327,132.6576,52429.0
2019-03-11 09:30:00,142.97,145.39,142.97,145.3,18834.0,132.7226,134.9692,132.7226,134.8856,18834.0
2019-03-11 10:00:00,145.23,145.59,144.71,144.88,66037.0,134.8206,135.1548,134.3379,134.4957,66037.0
2019-03-11 10:30:00,144.92,144.98,144.37,144.5,9657.0,134.5329,134.5886,134.0223,134.143,9657.0
2019-03-11 11:00:00,144.47,144.66,144.34,144.64,25048.0,134.1151,134.2915,133.9944,134.2729,25048.0
2019-03-11 11:30:00,144.58,145.57,144.46,145.57,30436.0,134.2172,135.1363,134.1058,135.1363,30436.0
2019-03-11 12:00:00,145.62,146.0,145.54,145.87,18256.0,135.1827,135.5354,135.1084,135.4148,18256.0
2019-03-11 12:30:00,145.86,145.93,145.71,145.71,5677.0,135.4055,135.4705,135.2662,135.2662,5677.0
2019-03-11 13:00:00,145.82,146.24,145.77,146.09,3112.0,135.3683,135.7582,135.3219,135.619,3112.0
2019-03-11 13:30:00,146.11,146.13,145.93,146.05,7054.0,135.6376,135.6561,135.4705,135.5819,7054.0
2019-03-11 14:00:00,146.04,146.39,145.95,146.34,12529.0,135.5726,135.8975,135.489,135.8511,12529.0
2019-03-11 14:30:00,146.33,146.38,146.14,146.35,17690.0,135.8418,135.8882,135.6654,135.8604,17690.0
2019-03-11 15:00:00,146.28,146.58,146.22,146.54,11178.0,135.7954,136.0739,135.7397,136.0367,11178.0
2019-03-11 15:30:00,146.54,146.87,146.49,146.75,33319.0,136.0367,136.3431,135.9903,136.2317,33319.0
2019-03-12 09:30:00,146.75,146.98,146.19,146.38,7879.0,136.2317,136.4452,135.7118,135.8882,7879.0
2019-03-12 10:00:00,146.41,146.55,146.19,146.55,4288.0,135.9161,136.046,135.7118,136.046,4288.0
2019-03-12 10:30:00,146.6,146.65,146.19,146.36,18036.0,136.0924,136.1389,135.7118,135.8696,18036.0
2019-03-12 11:00:00,146.36,146.36,145.99,146.33,39106.0,135.8696,135.8696,135.5262,135.8418,39106.0
2019-03-12 11:30:00,146.27,146.57,146.23,146.48,8375.0,135.7861,136.0646,135.749,135.981,8375.0
2019-03-12 12:00:00,146.46,146.46,146.0,146.17,6128.0,135.9625,135.9625,135.5354,135.6933,6128.0
2019-03-12 12:30:00,146.09,146.09,145.93,146.06,6300.0,135.619,135.619,135.4705,135.5911,6300.0
2019-03-12 13:00:00,146.08,146.2,145.92,146.09,11096.0,135.6097,135.7211,135.4612,135.619,11096.0
2019-03-12 13:30:00,146.14,146.32,146.03,146.2,5523.0,135.6654,135.8325,135.5633,135.7211,5523.0
2019-03-12 14:00:00,146.09,146.2,145.82,145.82,14267.0,135.619,135.7211,135.3683,135.3683,14267.0
2019-03-12 14:30:00,145.87,146.25,145.81,146.23,33304.0,135.4148,135.7675,135.3591,135.749,33304.0
2019-03-12 15:00:00,146.17,146.33,145.9,146.23,12292.0,135.6933,135.8418,135.4426,135.749,12292.0
2019-03-12 15:30:00,146.19,146.2,145.67,145.87,65849.0,135.7118,135.7211,135.2291,135.4148,65849.0
2019-03-13 09:30:00,146.42,146.79,145.96,146.7,13889.0,135.9253,136.2688,135.4983,136.1853,13889.0
2019-03-13 10:00:00,146.7,146.89,146.59,146.64,9907.0,136.1853,136.3617,136.0832,136.1296,9907.0
2019-03-13 10:30:00,146.82,147.05,146.67,146.95,4432.0,136.2967,136.5102,136.1574,136.4174,4432.0
2019-03-13 11:00:00,147.03,147.26,146.51,146.52,15020.0,136.4916,136.7051,136.0089,136.0182,15020.0
2019-03-13 11:30:00,146.62,147.8,146.62,147.8,18758.0,136.111,137.2064,136.111,137.2064,18758.0
2019-03-13 12:00:00,147.8,148.04,147.33,147.36,15235.0,137.2064,137.4292,136.7701,136.798,15235.0
2019-03-13 12:30:00,147.4,147.58,147.2,147.47,5642.0,136.8351,137.0022,136.6494,136.9001,5642.0
2019-03-13 13:00:00,147.54,147.61,147.31,147.4,3923.0,136.9651,137.0301,136.7516,136.8351,3923.0
2019-03-13 13:30:00,147.43,147.49,147.3,147.48,10475.0,136.863,136.9187,136.7423,136.9094,10475.0
2019-03-13 14:00:00,147.54,147.64,147.32,147.42,5500.0,136.9651,137.0579,136.7608,136.8537,5500.0
2019-03-13 14:30:00,147.34,147.53,147.25,147.45,17753.0,136.7794,136.9558,136.6959,136.8815,17753.0
2019-03-13 15:00:00,147.42,147.7,146.66,147.28,48606.0,136.8537,137.1136,136.1481,136.7237,48606.0
2019-03-13 15:30:00,147.28,147.52,147.11,147.4,58304.0,136.7237,136.9465,136.5659,136.8351,58304.0
2019-03-14 09:30:00,146.97,147.41,146.54,146.78,20927.0,136.4359,136.8444,136.0367,136.2595,20927.0
2019-03-14 10:00:00,146.75,146.98,146.62,146.83,18125.0,136.2317,136.4452,136.111,136.306,18125.0
2019-03-14 10:30:00,146.89,146.89,146.59,146.76,30886.0,136.3617,136.3617,136.0832,136.241,30886.0
2019-03-14 11:00:00,146.78,146.85,146.62,146.64,17818.0,136.2595,136.3245,136.111,136.1296,17818.0
2019-03-14 11:30:00,146.56,146.76,146.42,146.58,13621.0,136.0553,136.241,135.9253,136.0739,13621.0
2019-03-14 12:00:00,146.6,146.83,146.53,146.81,11773.0,136.0924,136.306,136.0275,136.2874,11773.0
2019-03-14 12:30:00,146.8,146.89,146.63,146.75,17740.0,136.2781,136.3617,136.1203,136.2317,17740.0
2019-03-14 13:00:00,146.78,146.88,146.66,146.75,15229.0,136.2595,136.3524,136.1481,136.2317,15229.0
2019-03-14 13:30:00,146.79,146.82,146.43,146.52,5380.0,136.2688,136.2967,135.9346,136.0182,5380.0
2019-03-14 14:00:00,146.56,146.85,146.49,146.6,11424.0,136.0553,136.3245,135.9903,136.0924,11424.0
2019-03-14 14:30:00,146.59,146.59,146.16,146.44,11990.0,136.0832,136.0832,135.684,135.9439,11990.0
2019-03-14 15:00:00,146.41,147.24,146.41,147.18,18293.0,135.9161,136.6866,135.9161,136.6309,18293.0
2019-03-14 15:30:00,147.22,147.35,146.39,146.7,52834.0,136.668,136.7887,135.8975,136.1853,52834.0
2019-03-15 09:30:00,147.3,147.84,147.18,147.68,86767.0,136.7423,137.2436,136.6309,137.095,86767.0
2019-03-15 10:00:00,147.75,147.75,146.98,147.17,15714.0,137.16,137.16,136.4452,136.6216,15714.0
2019-03-15 10:30:00,147.41,147.47,147.19,147.44,7522.0,136.8444,136.9001,136.6402,136.8722,7522.0
2019-03-15 11:00:00,147.5,147.8,147.48,147.78,11808.0,136.9279,137.2064,136.9094,137.1879,11808.0
2019-03-15 11:30:00,147.71,147.81,147.43,147.57,10501.0,137.1229,137.2157,136.863,136.9929,10501.0
2019-03-15 12:00:00,147.61,148.11,147.57,148.03,3998.0,137.0301,137.4942,136.9929,137.4199,3998.0
2019-03-15 12:30:00,147.96,148.63,147.96,148.59,16671.0,137.355,137.9769,137.355,137.9398,16671.0
2019-03-15 13:00:00,148.59,148.64,148.31,148.31,8576.0,137.9398,137.9862,137.6799,137.6799,8576.0
2019-03-15 13:30:00,148.31,148.46,148.22,148.29,7036.0,137.6799,137.8191,137.5963,137.6613,7036.0
2019-03-15 14:00:00,148.33,148.33,147.97,147.97,14759.0,137.6984,137.6984,137.3642,137.3642,14759.0
2019-03-15 14:30:00,148.0,148.09,147.89,147.98,9882.0,137.3921,137.4756,137.29,137.3735,9882.0
2019-03-15 15:00:00,148.02,148.1,147.81,147.86,17488.0,137.4107,137.4849,137.2157,137.2621,17488.0
2019-03-15 15:30:00,147.87,147.87,147.25,147.78,66797.0,137.2714,137.2714,136.6959,137.1879,66797.0
2019-03-18 09:30:00,147.76,148.98,147.54,148.81,25436.0,137.1693,138.3019,136.9651,138.144,25436.0
2019-03-18 10:00:00,148.91,149.32,148.59,148.77,16197.0,138.2369,138.6175,137.9398,138.1069,16197.0
2019-03-18 10:30:00,148.79,149.63,148.57,149.44,46024.0,138.1255,138.9053,137.9212,138.7289,46024.0
2019-03-18 11:00:00,149.44,149.55,148.62,148.67,9820.0,138.7289,138.831,137.9677,138.0141,9820.0
2019-03-18 11:30:00,148.66,148.76,148.57,148.6,8058.0,138.0048,138.0976,137.9212,137.9491,8058.0
2019-03-18 12:00:00,148.6,148.82,148.45,148.81,11232.0,137.9491,138.1533,137.8098,138.144,11232.0
2019-03-18 12:30:00,148.73,149.39,148.68,149.32,11933.0,138.0698,138.6825,138.0234,138.6175,11933.0
2019-03-18 13:00:00,149.36,149.55,149.32,149.52,9717.0,138.6546,138.831,138.6175,138.8032,9717.0
2019-03-18 13:30:00,149.5,149.64,149.41,149.54,6606.0,138.7846,138.9146,138.701,138.8217,6606.0
2019-03-18 14:00:00,149.52,149.61,149.25,149.61,7065.0,138.8032,138.8867,138.5525,138.8867,7065.0
2019-03-18 14:30:00,149.59,149.78,149.57,149.71,5900.0,138.8681,139.0445,138.8496,138.9795,5900.0
2019-03-18 15:00:00,149.64,149.82,149.56,149.62,6100.0,138.9146,139.0816,138.8403,138.896,6100.0
2019-03-18 15:30:00,149.68,150.0,149.63,149.98,27580.0,138.9517,139.2487,138.9053,139.2302,27580.0
2019-03-19 09:30:00,150.03,150.58,150.02,150.28,11526.0,139.2766,139.7872,139.2673,139.5087,11526.0
2019-03-19 10:00:00,150.28,150.42,150.0,150.0,5935.0,139.5087,139.6386,139.2487,139.2487,5935.0
2019-03-19 10:30:00,150.18,150.24,149.76,149.88,6933.0,139.4158,139.4715,139.0259,139.1373,6933.0
2019-03-19 11:00:00,149.81,150.17,149.81,149.96,13803.0,139.0724,139.4066,139.0724,139.2116,13803.0
2019-03-19 11:30:00,149.94,150.21,149.87,150.18,10146.0,139.193,139.4437,139.1281,139.4158,10146.0
2019-03-19 12:00:00,150.22,150.31,150.09,150.17,6280.0,139.453,139.5365,139.3323,139.4066,6280.0
2019-03-19 12:30:00,150.2,150.27,149.39,150.0,21102.0,139.4344,139.4994,138.6825,139.2487,21102.0
2019-03-19 13:00:00,150.02,150.15,149.84,149.84,10124.0,139.2673,139.388,139.1002,139.1002,10124.0
2019-03-19 13:30:00,149.83,149.93,149.64,149.69,3500.0,139.0909,139.1838,138.9146,138.961,3500.0
2019-03-19 14:00:00,149.65,149.75,149.55,149.75,16110.0,138.9238,139.0167,138.831,139.0167,16110.0
2019-03-19 14:30:00,149.76,149.82,149.33,149.34,7498.0,139.0259,139.0816,138.6268,138.6361,7498.0
2019-03-19 15:00:00,149.42,149.47,148.79,148.97,15306.0,138.7103,138.7567,138.1255,138.2926,15306.0
2019-03-19 15:30:00,148.93,149.32,148.53,149.21,48927.0,138.2554,138.6175,137.8841,138.5154,48927.0
2019-03-20 09:30:00,149.03,149.81,148.38,148.44,20330.0,138.3483,139.0724,137.7449,137.8006,20330.0
2019-03-20 10:00:00,148.55,148.65,148.22,148.44,10579.0,137.9027,137.9955,137.5963,137.8006,10579.0
2019-03-20 10:30:00,148.5,148.57,148.27,148.33,4310.0,137.8563,137.9212,137.6427,137.6984,4310.0
2019-03-20 11:00:00,148.34,148.52,148.3,148.41,7200.0,137.7077,137.8748,137.6706,137.7727,7200.0
2019-03-20 11:30:00,148.42,148.45,147.34,147.35,6319.0,137.782,137.8098,136.7794,136.7887,6319.0
2019-03-20 12:00:00,147.44,147.84,147.44,147.65,5200.0,136.8722,137.2436,136.8722,137.0672,5200.0
2019-03-20 12:30:00,147.6,147.83,147.32,147.69,16700.0,137.0208,137.2343,136.7608,137.1043,16700.0
2019-03-20 13:00:00,147.69,147.85,147.56,147.58,9800.0,137.1043,137.2528,136.9836,137.0022,9800.0
2019-03-20 13:30:00,147.58,148.09,147.58,147.97,6500.0,137.0022,137.4756,137.0022,137.3642,6500.0
2019-03-20 14:00:00,148.16,149.56,148.15,149.55,15075.0,137.5406,138.8403,137.5313,138.831,15075.0
2019-03-20 14:30:00,149.74,149.95,149.3,149.3,9509.0,139.0074,139.2023,138.5989,138.5989,9509.0
2019-03-20 15:00:00,149.44,149.62,148.69,148.79,13325.0,138.7289,138.896,138.0326,138.1255,13325.0
2019-03-20 15:30:00,148.77,148.84,148.38,148.52,48550.0,138.1069,138.1719,137.7449,137.8748,48550.0
2019-03-21 09:30:00,147.63,150.52,147.63,150.52,6501.0,137.0486,139.7315,137.0486,139.7315,6501.0
2019-03-21 10:00:00,150.43,150.65,149.99,150.3,14454.0,139.6479,139.8522,139.2395,139.5272,14454.0
2019-03-21 10:30:00,150.27,150.48,150.15,150.28,2355.0,139.4994,139.6943,139.388,139.5087,2355.0
2019-03-21 11:00:00,150.53,151.52,150.49,151.4,9164.0,139.7408,140.6598,139.7036,140.5484,9164.0
2019-03-21 11:30:00,151.3,152.0,151.21,151.87,9380.0,140.4556,141.1054,140.372,140.9847,9380.0
2019-03-21 12:00:00,151.78,151.91,150.82,151.59,38981.0,140.9012,141.0218,140.01,140.7248,38981.0
2019-03-21 12:30:00,151.59,152.23,151.43,152.0,30193.0,140.7248,141.3189,140.5763,141.1054,30193.0
2019-03-21 13:00:00,151.9,152.19,151.68,151.78,15944.0,141.0126,141.2818,140.8083,140.9012,15944.0
2019-03-21 13:30:00,151.72,151.77,151.1,151.12,27579.0,140.8455,140.8919,140.2699,140.2885,27579.0
2019-03-21 14:00:00,151.11,151.68,151.11,151.57,8706.0,140.2792,140.8083,140.2792,140.7062,8706.0
2019-03-21 14:30:00,151.55,151.9,151.17,151.24,18235.0,140.6877,141.0126,140.3349,140.3999,18235.0
2019-03-21 15:00:00,151.34,151.75,151.08,151.57,11236.0,140.4927,140.8733,140.2513,140.7062,11236.0
2019-03-21 15:30:00,151.6,152.18,151.47,151.64,71833.0,140.7341,141.2725,140.6134,140.7712,71833.0
2019-03-22 09:30:00,151.46,151.62,150.41,150.7,34820.0,140.6041,140.7526,139.6294,139.8986,34820.0
2019-03-22 10:00:00,150.72,150.91,150.11,150.36,12088.0,139.9171,140.0935,139.3509,139.5829,12088.0
2019-03-22 10:30:00,150.41,150.46,149.62,149.63,4929.0,139.6294,139.6758,138.896,138.9053,4929.0
2019-03-22 11:00:00,149.49,149.93,149.46,149.51,8225.0,138.7753,139.1838,138.7475,138.7939,8225.0
2019-03-22 11:30:00,149.5,149.55,148.43,148.43,4608.0,138.7846,138.831,137.7913,137.7913,4608.0
2019-03-22 12:00:00,148.35,148.81,148.27,148.37,6476.0,137.717,138.144,137.6427,137.7356,6476.0
2019-03-22 12:30:00,148.46,148.68,147.85,148.68,11239.0,137.8191,138.0234,137.2528,138.0234,11239.0
2019-03-22 13:00:00,148.58,148.95,148.57,148.73,6962.0,137.9305,138.274,137.9212,138.0698,6962.0
2019-03-22 13:30:00,148.71,148.92,148.43,148.48,11589.0,138.0512,138.2462,137.7913,137.8377,11589.0
2019-03-22 14:00:00,148.49,149.23,148.43,148.9,9836.0,137.847,138.5339,137.7913,138.2276,9836.0
2019-03-22 14:30:00,148.88,149.34,148.7,149.14,11313.0,138.209,138.6361,138.0419,138.4504,11313.0
2019-03-22 15:00:00,149.18,149.76,148.98,149.14,39279.0,138.4875,139.0259,138.3019,138.4504,39279.0
2019-03-22 15:30:00,149.14,149.16,147.79,147.91,62603.0,138.4504,138.469,137.1971,137.3085,62603.0
2019-03-25 09:30:00,147.59,148.23,147.54,147.82,15043.0,137.0115,137.6056,136.9651,137.225,15043.0
2019-03-25 10:00:00,147.82,148.41,147.65,148.36,5805.0,137.225,137.7727,137.0672,137.7263,5805.0
2019-03-25 10:30:00,148.33,148.65,148.14,148.56,5923.0,137.6984,137.9955,137.5221,137.912,5923.0
2019-03-25 11:00:00,148.38,148.99,148.14,148.99,8400.0,137.7449,138.3111,137.5221,138.3111,8400.0
2019-03-25 11:30:00,149.01,149.02,147.98,148.07,4720.0,138.3297,138.339,137.3735,137.4571,4720.0
2019-03-25 12:00:00,148.02,148.32,147.88,147.91,7179.0,137.4107,137.6892,137.2807,137.3085,7179.0
2019-03-25 12:30:00,147.92,147.92,147.39,147.81,8903.0,137.3178,137.3178,136.8258,137.2157,8903.0
2019-03-25 13:00:00,147.89,148.22,147.7,147.8,7952.0,137.29,137.5963,137.1136,137.2064,7952.0
2019-03-25 13:30:00,147.73,147.97,147.2,147.25,16700.0,137.1414,137.3642,136.6494,136.6959,16700.0
2019-03-25 14:00:00,147.3,147.48,147.02,147.23,9829.0,136.7423,136.9094,136.4823,136.6773,9829.0
2019-03-25 14:30:00,147.26,147.86,147.26,147.86,6026.0,136.7051,137.2621,136.7051,137.2621,6026.0
2019-03-25 15:00:00,147.93,148.41,147.78,148.25,6876.0,137.3271,137.7727,137.1879,137.6242,6876.0
2019-03-25 15:30:00,148.25,148.27,147.61,147.8,19603.0,137.6242,137.6427,137.0301,137.2064,19603.0
2019-03-26 09:30:00,149.34,149.87,149.19,149.87,6399.0,138.6361,139.1281,138.4968,139.1281,6399.0
2019-03-26 10:00:00,149.77,150.36,149.6,150.19,16762.0,139.0352,139.5829,138.8774,139.4251,16762.0
2019-03-26 10:30:00,150.12,150.63,149.82,150.47,4833.0,139.3601,139.8336,139.0816,139.6851,4833.0
2019-03-26 11:00:00,150.3,150.45,150.09,150.17,4063.0,139.5272,139.6665,139.3323,139.4066,4063.0
2019-03-26 11:30:00,150.22,150.55,150.04,150.2,3637.0,139.453,139.7593,139.2859,139.4344,3637.0
2019-03-26 12:00:00,150.29,150.29,149.97,150.04,5707.0,139.518,139.518,139.2209,139.2859,5707.0
2019-03-26 12:30:00,150.05,150.15,149.58,149.75,9947.0,139.2952,139.388,138.8589,139.0167,9947.0
2019-03-26 13:00:00,149.87,150.24,149.86,150.19,2845.0,139.1281,139.4715,139.1188,139.4251,2845.0
2019-03-26 13:30:00,150.05,150.06,149.81,149.98,3100.0,139.2952,139.3044,139.0724,139.2302,3100.0
2019-03-26 14:00:00,149.98,150.15,149.88,149.92,8284.0,139.2302,139.388,139.1373,139.1745,8284.0
2019-03-26 14:30:00,149.85,150.23,149.8,150.18,5526.0,139.1095,139.4623,139.0631,139.4158,5526.0
2019-03-26 15:00:00,150.34,150.47,150.08,150.25,3600.0,139.5644,139.6851,139.323,139.4808,3600.0
2019-03-26 15:30:00,150.17,150.55,149.99,150.36,54791.0,139.4066,139.7593,139.2395,139.5829,54791.0
2019-03-27 09:30:00,150.33,151.39,150.33,150.84,4550.0,139.5551,140.5391,139.5551,140.0285,4550.0
2019-03-27 10:00:00,150.87,151.05,150.68,150.74,2256.0,140.0564,140.2235,139.88,139.9357,2256.0
2019-03-27 10:30:00,150.82,151.01,150.51,150.88,4931.0,140.01,140.1864,139.7222,140.0657,4931.0
2019-03-27 11:00:00,150.98,151.08,150.53,150.53,5300.0,140.1585,140.2513,139.7408,139.7408,5300.0
2019-03-27 11:30:00,150.43,150.45,149.41,149.58,17293.0,139.6479,139.6665,138.701,138.8589,17293.0
2019-03-27 12:00:00,149.65,149.85,149.48,149.82,4205.0,138.9238,139.1095,138.766,139.0816,4205.0
2019-03-27 12:30:00,149.93,150.23,149.77,149.97,4300.0,139.1838,139.4623,139.0352,139.2209,4300.0
2019-03-27 13:00:00,150.02,150.74,149.81,150.74,4725.0,139.2673,139.9357,139.0724,139.9357,4725.0
2019-03-27 13:30:00,150.67,150.67,150.15,150.15,3656.0,139.8707,139.8707,139.388,139.388,3656.0
2019-03-27 14:00:00,150.39,150.83,150.3,150.44,2602.0,139.6108,140.0193,139.5272,139.6572,2602.0
2019-03-27 14:30:00,150.55,150.62,150.18,150.3,5764.0,139.7593,139.8243,139.4158,139.5272,5764.0
2019-03-27 15:00:00,150.21,150.54,150.07,150.47,17002.0,139.4437,139.75,139.3137,139.6851,17002.0
2019-03-27 15:30:00,150.53,150.55,149.91,149.96,61837.0,139.7408,139.7593,139.1652,139.2116,61837.0
2019-03-28 09:30:00,150.06,151.43,150.06,151.09,9535.0,139.3044,140.5763,139.3044,140.2606,9535.0
2019-03-28 10:00:00,151.16,151.82,151.11,151.65,9878.0,140.3256,140.9383,140.2792,140.7805,9878.0
2019-03-28 10:30:00,151.76,151.79,151.25,151.36,6123.0,140.8826,140.9104,140.4092,140.5113,6123.0
2019-03-28 11:00:00,151.24,151.24,150.19,150.19,3414.0,140.3999,140.3999,139.4251,139.4251,3414.0
2019-03-28 11:30:00,150.03,150.6,150.03,150.26,6200.0,139.2766,139.8057,139.2766,139.4901,6200.0
2019-03-28 12:00:00,150.16,150.58,149.99,150.57,4200.0,139.3973,139.7872,139.2395,139.7779,4200.0
2019-03-28 12:30:00,150.37,150.93,150.34,150.81,6226.0,139.5922,140.1121,139.5644,140.0007,6226.0
2019-03-28 13:00:00,150.88,151.23,150.88,150.97,4369.0,140.0657,140.3906,140.0657,140.1492,4369.0
2019-03-28 13:30:00,151.15,151.39,150.96,151.39,4155.0,140.3163,140.5391,140.1399,140.5391,4155.0
2019-03-28 14:00:00,151.36,151.6,151.21,151.5,4100.0,140.5113,140.7341,140.372,140.6412,4100.0
2019-03-28 14:30:00,151.38,151.48,151.03,151.16,4905.0,140.5298,140.6227,140.2049,140.3256,4905.0
2019-03-28 15:00:00,151.12,151.69,151.12,151.46,7431.0,140.2885,140.8176,140.2885,140.6041,7431.0
2019-03-28 15:30:00,151.5,151.72,151.38,151.42,23746.0,140.6412,140.8455,140.5298,140.567,23746.0
2019-03-29 09:30:00,151.89,152.23,150.04,152.12,17318.0,141.0033,141.3189,139.2859,141.2168,17318.0
2019-03-29 10:00:00,152.02,152.23,151.54,151.81,17805.0,141.124,141.3189,140.6784,140.929,17805.0
2019-03-29 10:30:00,151.89,151.89,151.14,151.32,12441.0,141.0033,141.0033,140.307,140.4741,12441.0
2019-03-29 11:00:00,151.44,151.68,151.15,151.37,6800.0,140.5855,140.8083,140.3163,140.5206,6800.0
2019-03-29 11:30:00,151.36,151.6,151.27,151.46,6710.0,140.5113,140.7341,140.4277,140.6041,6710.0
2019-03-29 12:00:00,151.4,151.6,151.03,151.6,6438.0,140.5484,140.7341,140.2049,140.7341,6438.0
2019-03-29 12:30:00,151.6,151.8,151.27,151.45,11205.0,140.7341,140.9197,140.4277,140.5948,11205.0
2019-03-29 13:00:00,151.41,151.73,151.32,151.5,12200.0,140.5577,140.8547,140.4741,140.6412,12200.0
2019-03-29 13:30:00,151.52,151.64,151.35,151.56,4900.0,140.6598,140.7712,140.502,140.6969,4900.0
2019-03-29 14:00:00,151.62,152.22,151.58,152.21,8650.0,140.7526,141.3096,140.7155,141.3003,8650.0
2019-03-29 14:30:00,152.16,152.64,151.89,152.46,14136.0,141.2539,141.6995,141.0033,141.5324,14136.0
2019-03-29 15:00:00,152.45,152.66,151.93,151.98,18692.0,141.5231,141.7181,141.0404,141.0868,18692.0
2019-03-29 15:30:00,151.99,152.25,151.56,151.75,81816.0,141.0961,141.3375,140.6969,140.8733,81816.0
2019-04-01 09:30:00,153.0,155.24,152.87,154.87,20106.0,142.0337,144.1132,141.913,143.7697,20106.0
2019-04-01 10:00:00,155.23,155.91,155.04,155.4,18280.0,144.1039,144.7351,143.9275,144.2617,18280.0
2019-04-01 10:30:00,155.21,156.14,155.2,155.35,20179.0,144.0853,144.9487,144.076,144.2153,20179.0
2019-04-01 11:00:00,155.25,155.53,154.13,154.62,84295.0,144.1225,144.3824,143.0827,143.5376,84295.0
2019-04-01 11:30:00,154.61,155.21,154.48,155.0,28532.0,143.5283,144.0853,143.4076,143.8904,28532.0
2019-04-01 12:00:00,154.99,155.0,154.5,154.86,15205.0,143.8811,143.8904,143.4262,143.7604,15205.0
2019-04-01 12:30:00,154.9,155.0,154.71,155.0,6627.0,143.7975,143.8904,143.6212,143.8904,6627.0
2019-04-01 13:00:00,155.09,155.15,154.69,154.91,7550.0,143.9739,144.0296,143.6026,143.8068,7550.0
2019-04-01 13:30:00,154.86,154.97,154.66,154.97,5386.0,143.7604,143.8625,143.5747,143.8625,5386.0
2019-04-01 14:00:00,154.97,155.1,154.84,154.92,9220.0,143.8625,143.9832,143.7418,143.8161,9220.0
2019-04-01 14:30:00,154.94,155.25,154.76,154.99,8169.0,143.8347,144.1225,143.6676,143.8811,8169.0
2019-04-01 15:00:00,154.89,155.75,154.89,155.75,8566.0,143.7883,144.5866,143.7883,144.5866,8566.0
2019-04-01 15:30:00,155.83,155.98,155.4,155.78,55757.0,144.6609,144.8001,144.2617,144.6145,55757.0
2019-04-02 09:30:00,155.91,156.17,154.64,156.17,12183.0,144.7351,144.9765,143.5562,144.9765,12183.0
2019-04-02 10:00:00,156.04,156.25,155.58,156.06,7303.0,144.8558,145.0508,144.4288,144.8744,7303.0
2019-04-02 10:30:00,156.0,156.0,155.16,155.16,3300.0,144.8187,144.8187,144.0389,144.0389,3300.0
2019-04-02 11:00:00,154.98,155.42,154.82,155.2,5600.0,143.8718,144.2803,143.7233,144.076,5600.0
2019-04-02 11:30:00,155.27,155.46,155.08,155.1,2500.0,144.141,144.3174,143.9646,143.9832,2500.0
2019-04-02 12:00:00,155.02,155.11,154.8,154.94,4363.0,143.9089,143.9925,143.7047,143.8347,4363.0
2019-04-02 12:30:00,155.06,155.09,154.6,154.64,4000.0,143.9461,143.9739,143.519,143.5562,4000.0
2019-04-02 13:00:00,154.59,154.93,154.59,154.68,6700.0,143.5098,143.8254,143.5098,143.5933,6700.0
2019-04-02 13:30:00,154.72,154.92,154.62,154.75,8412.0,143.6304,143.8161,143.5376,143.6583,8412.0
2019-04-02 14:00:00,154.74,154.89,154.55,154.75,5300.0,143.649,143.7883,143.4726,143.6583,5300.0
2019-04-02 14:30:00,154.83,155.01,154.72,154.91,11009.0,143.7326,143.8997,143.6304,143.8068,11009.0
2019-04-02 15:00:00,154.92,155.05,154.87,154.97,19402.0,143.8161,143.9368,143.7697,143.8625,19402.0
2019-04-02 15:30:00,155.01,155.15,154.77,154.78,33456.0,143.8997,144.0296,143.6769,143.6861,33456.0
2019-04-03 09:30:00,155.61,156.23,155.59,156.04,14681.0,144.4567,145.0322,144.4381,144.8558,14681.0
2019-04-03 10:00:00,155.84,156.4,155.78,156.0,5839.0,144.6702,145.19,144.6145,144.8187,5839.0
2019-04-03 10:30:00,156.0,156.69,155.89,156.45,7535.0,144.8187,145.4592,144.7166,145.2364,7535.0
2019-04-03 11:00:00,156.59,156.71,155.85,156.18,17715.0,145.3664,145.4778,144.6794,144.9858,17715.0
2019-04-03 11:30:00,156.14,156.46,155.84,156.3,58973.0,144.9487,145.2457,144.6702,145.0972,58973.0
2019-04-03 12:00:00,156.29,156.79,156.29,156.76,4500.0,145.0879,145.5521,145.0879,145.5242,4500.0
2019-04-03 12:30:00,156.76,156.95,156.6,156.6,5600.0,145.5242,145.7006,145.3757,145.3757,5600.0
2019-04-03 13:00:00,156.84,156.94,156.54,156.67,5462.0,145.5985,145.6913,145.32,145.4407,5462.0
2019-04-03 13:30:00,156.64,156.64,156.0,156.0,4763.0,145.4128,145.4128,144.8187,144.8187,4763.0
2019-04-03 14:00:00,155.93,156.03,155.76,156.03,4172.0,144.7537,144.8465,144.5959,144.8465,4172.0
2019-04-03 14:30:00,155.99,156.02,155.29,155.41,8700.0,144.8094,144.8373,144.1596,144.271,8700.0
2019-04-03 15:00:00,155.36,155.54,154.99,155.53,12444.0,144.2246,144.3917,143.8811,144.3824,12444.0
2019-04-03 15:30:00,155.48,155.72,155.19,155.59,52911.0,144.336,144.5588,144.0668,144.4381,52911.0
2019-04-04 09:30:00,155.86,156.46,155.56,156.46,7713.0,144.6887,145.2457,144.4102,145.2457,7713.0
2019-04-04 10:00:00,156.76,157.22,156.29,156.37,23966.0,145.5242,145.9513,145.0879,145.1622,23966.0
2019-04-04 10:30:00,156.27,156.71,155.99,156.6,14741.0,145.0693,145.4778,144.8094,145.3757,14741.0
2019-04-04 11:00:00,156.51,156.87,156.01,156.36,2900.0,145.2921,145.6263,144.828,145.1529,2900.0
2019-04-04 11:30:00,156.36,156.36,155.95,156.01,3200.0,145.1529,145.1529,144.7723,144.828,3200.0
2019-04-04 12:00:00,155.94,156.12,155.6,155.84,4627.0,144.763,144.9301,144.4474,144.6702,4627.0
2019-04-04 12:30:00,155.88,155.88,154.99,155.73,26689.0,144.7073,144.7073,143.8811,144.568,26689.0
2019-04-04 13:00:00,155.72,155.72,155.41,155.52,4669.0,144.5588,144.5588,144.271,144.3731,4669.0
2019-04-04 13:30:00,155.49,155.58,155.34,155.49,2801.0,144.3453,144.4288,144.206,144.3453,2801.0
2019-04-04 14:00:00,155.51,155.89,155.48,155.77,4217.0,144.3638,144.7166,144.336,144.6052,4217.0
2019-04-04 14:30:00,155.64,155.93,155.51,155.73,7717.0,144.4845,144.7537,144.3638,144.568,7717.0
2019-04-04 15:00:00,155.73,155.73,155.53,155.68,6897.0,144.568,144.568,144.3824,144.5216,6897.0
2019-04-04 15:30:00,155.69,156.35,155.69,156.31,36893.0,144.5309,145.1436,144.5309,145.1065,36893.0
2019-04-05 09:30:00,157.02,157.43,156.43,156.43,4741.0,145.7656,146.1462,145.2179,145.2179,4741.0
2019-04-05 10:00:00,156.64,156.96,156.6,156.69,3629.0,145.4128,145.7099,145.3757,145.4592,3629.0
2019-04-05 10:30:00,156.79,157.01,156.68,156.73,20749.0,145.5521,145.7563,145.45,145.4964,20749.0
2019-04-05 11:00:00,156.74,157.37,156.44,156.75,18501.0,145.5057,146.0905,145.2272,145.5149,18501.0
2019-04-05 11:30:00,156.77,156.97,156.73,156.75,1600.0,145.5335,145.7192,145.4964,145.5149,1600.0
2019-04-05 12:00:00,156.77,156.83,156.66,156.68,3379.0,145.5335,145.5892,145.4314,145.45,3379.0
2019-04-05 12:30:00,156.64,156.64,156.31,156.42,1010.0,145.4128,145.4128,145.1065,145.2086,1010.0
2019-04-05 13:00:00,156.35,156.44,156.06,156.07,5067.0,145.1436,145.2272,144.8744,144.8837,5067.0
2019-04-05 13:30:00,156.08,156.39,156.01,156.33,4119.0,144.893,145.1807,144.828,145.125,4119.0
2019-04-05 14:00:00,156.37,156.37,155.89,155.92,2920.0,145.1622,145.1622,144.7166,144.7444,2920.0
2019-04-05 14:30:00,155.93,156.27,155.87,156.09,3310.0,144.7537,145.0693,144.698,144.9022,3310.0
2019-04-05 15:00:00,156.06,156.3,155.92,156.29,3963.0,144.8744,145.0972,144.7444,145.0879,3963.0
2019-04-05 15:30:00,156.25,156.44,156.03,156.37,26637.0,145.0508,145.2272,144.8465,145.1622,26637.0
2019-04-08 09:30:00,155.82,156.61,155.01,156.26,20230.0,144.6516,145.385,143.8997,145.0601,20230.0
2019-04-08 10:00:00,156.3,156.62,155.48,155.94,22398.0,145.0972,145.3943,144.336,144.763,22398.0
2019-04-08 10:30:00,156.01,156.2,155.86,155.86,2822.0,144.828,145.0044,144.6887,144.6887,2822.0
2019-04-08 11:00:00,155.77,155.85,155.5,155.75,3300.0,144.6052,144.6794,144.3545,144.5866,3300.0
2019-04-08 11:30:00,155.84,156.52,155.84,156.46,10401.0,144.6702,145.3014,144.6702,145.2457,10401.0
2019-04-08 12:00:00,156.46,156.46,156.21,156.42,3602.0,145.2457,145.2457,145.0136,145.2086,3602.0
2019-04-08 12:30:00,156.44,156.63,156.14,156.24,2719.0,145.2272,145.4035,144.9487,145.0415,2719.0
2019-04-08 13:00:00,156.21,156.5,156.16,156.5,4129.0,145.0136,145.2829,144.9672,145.2829,4129.0
2019-04-08 13:30:00,156.54,156.95,156.54,156.89,5390.0,145.32,145.7006,145.32,145.6449,5390.0
2019-04-08 14:00:00,156.87,157.48,156.8,157.34,7535.0,145.6263,146.1926,145.5614,146.0627,7535.0
2019-04-08 14:30:00,157.39,157.53,157.28,157.33,6524.0,146.1091,146.239,146.007,146.0534,6524.0
2019-04-08 15:00:00,157.12,157.41,156.97,156.97,4300.0,145.8584,146.1276,145.7192,145.7192,4300.0
2019-04-08 15:30:00,156.97,157.46,156.93,157.44,25442.0,145.7192,146.1741,145.682,146.1555,25442.0
2019-04-09 09:30:00,156.22,156.22,154.97,155.07,9328.0,145.0229,145.0229,143.8625,143.9554,9328.0
2019-04-09 10:00:00,155.04,155.63,154.92,155.34,6606.0,143.9275,144.4752,143.8161,144.206,6606.0
2019-04-09 10:30:00,155.11,155.4,155.11,155.36,6023.0,143.9925,144.2617,143.9925,144.2246,6023.0
2019-04-09 11:00:00,155.28,155.49,155.06,155.08,13705.0,144.1503,144.3453,143.9461,143.9646,13705.0
2019-04-09 11:30:00,155.08,155.21,154.99,155.21,3802.0,143.9646,144.0853,143.8811,144.0853,3802.0
2019-04-09 12:00:00,155.19,155.5,155.14,155.25,7417.0,144.0668,144.3545,144.0203,144.1225,7417.0
2019-04-09 12:30:00,155.24,155.35,155.08,155.1,4102.0,144.1132,144.2153,143.9646,143.9832,4102.0
2019-04-09 13:00:00,155.12,155.16,155.01,155.07,6855.0,144.0018,144.0389,143.8997,143.9554,6855.0
2019-04-09 13:30:00,155.08,155.25,155.01,155.12,3200.0,143.9646,144.1225,143.8997,144.0018,3200.0
2019-04-09 14:00:00,155.11,155.16,154.96,155.0,9710.0,143.9925,144.0389,143.8532,143.8904,9710.0
2019-04-09 14:30:00,155.04,155.1,154.52,154.58,12248.0,143.9275,143.9832,143.4448,143.5005,12248.0
2019-04-09 15:00:00,154.58,154.64,154.24,154.37,26295.0,143.5005,143.5562,143.1848,143.3055,26295.0
2019-04-09 15:30:00,154.36,154.61,154.18,154.51,56930.0,143.2962,143.5283,143.1291,143.4355,56930.0
2019-04-10 09:30:00,155.2,155.25,154.65,155.25,11993.0,144.076,144.1225,143.5655,144.1225,11993.0
2019-04-10 10:00:00,155.13,155.22,154.72,154.72,6275.0,144.0111,144.0946,143.6304,143.6304,6275.0
2019-04-10 10:30:00,154.79,155.22,154.79,155.17,7983.0,143.6954,144.0946,143.6954,144.0482,7983.0
2019-04-10 11:00:00,155.27,155.45,155.22,155.35,1542.0,144.141,144.3081,144.0946,144.2153,1542.0
2019-04-10 11:30:00,155.49,155.8,155.16,155.27,4380.0,144.3453,144.633,144.0389,144.141,4380.0
2019-04-10 12:00:00,155.36,155.47,155.24,155.41,2300.0,144.2246,144.3267,144.1132,144.271,2300.0
2019-04-10 12:30:00,155.5,155.65,155.26,155.38,2400.0,144.3545,144.4938,144.1317,144.2431,2400.0
2019-04-10 13:00:00,155.47,155.81,155.44,155.81,2300.0,144.3267,144.6423,144.2988,144.6423,2300.0
2019-04-10 13:30:00,155.64,155.7,155.36,155.6,5744.0,144.4845,144.5402,144.2246,144.4474,5744.0
2019-04-10 14:00:00,155.56,155.69,155.43,155.6,4203.0,144.4102,144.5309,144.2896,144.4474,4203.0
2019-04-10 14:30:00,155.61,155.79,155.41,155.74,4230.0,144.4567,144.6237,144.271,144.5773,4230.0
2019-04-10 15:00:00,155.95,155.95,155.71,155.71,3344.0,144.7723,144.7723,144.5495,144.5495,3344.0
2019-04-10 15:30:00,155.73,155.83,155.29,155.39,12638.0,144.568,144.6609,144.1596,144.2524,12638.0
2019-04-11 09:30:00,155.75,156.41,155.74,156.21,3132.0,144.5866,145.1993,144.5773,145.0136,3132.0
2019-04-11 10:00:00,156.2,156.54,156.09,156.47,5247.0,145.0044,145.32,144.9022,145.255,5247.0
2019-04-11 10:30:00,156.49,156.91,156.49,156.77,1700.0,145.2736,145.6635,145.2736,145.5335,1700.0
2019-04-11 11:00:00,156.69,157.04,156.59,156.93,5748.0,145.4592,145.7842,145.3664,145.682,5748.0
2019-04-11 11:30:00,156.87,157.16,156.47,156.98,4718.0,145.6263,145.8956,145.255,145.7285,4718.0
2019-04-11 12:00:00,157.09,157.49,157.09,157.36,2503.0,145.8306,146.2019,145.8306,146.0812,2503.0
2019-04-11 12:30:00,157.56,157.58,157.43,157.58,700.0,146.2669,146.2855,146.1462,146.2855,700.0
2019-04-11 13:00:00,157.67,157.73,157.54,157.66,2661.0,146.369,146.4247,146.2483,146.3597,2661.0
2019-04-11 13:30:00,157.69,157.69,157.43,157.57,1911.0,146.3876,146.3876,146.1462,146.2762,1911.0
2019-04-11 14:00:00,157.52,157.63,157.35,157.35,2555.0,146.2298,146.3319,146.0719,146.0719,2555.0
2019-04-11 14:30:00,157.36,157.39,157.22,157.38,2209.0,146.0812,146.1091,145.9513,146.0998,2209.0
2019-04-11 15:00:00,157.39,157.44,157.21,157.26,1915.0,146.1091,146.1555,145.942,145.9884,1915.0
2019-04-11 15:30:00,157.39,157.57,157.23,157.51,31833.0,146.1091,146.2762,145.9605,146.2205,31833.0
2019-04-12 09:30:00,159.0,159.1,157.9,158.3,10473.0,147.6037,147.6965,146.5825,146.9538,10473.0
2019-04-12 10:00:00,158.39,158.48,158.05,158.27,5600.0,147.0374,147.1209,146.7218,146.926,5600.0
2019-04-12 10:30:00,158.17,158.32,157.96,158.08,13455.0,146.8332,146.9724,146.6382,146.7496,13455.0
2019-04-12 11:00:00,158.1,158.12,157.75,158.04,9539.0,146.7682,146.7867,146.4433,146.7125,9539.0
2019-04-12 11:30:00,158.03,158.03,157.28,157.5,7513.0,146.7032,146.7032,146.007,146.2112,7513.0
2019-04-12 12:00:00,157.52,158.0,157.34,157.74,13431.0,146.2298,146.6753,146.0627,146.434,13431.0
2019-04-12 12:30:00,157.7,157.95,157.7,157.95,10184.0,146.3968,146.6289,146.3968,146.6289,10184.0
2019-04-12 13:00:00,157.91,157.94,157.67,157.92,6397.0,146.5918,146.6196,146.369,146.6011,6397.0
2019-04-12 13:30:00,157.92,157.93,157.67,157.68,10124.0,146.6011,146.6104,146.369,146.3783,10124.0
2019-04-12 14:00:00,157.69,157.9,157.6,157.81,11420.0,146.3876,146.5825,146.304,146.499,11420.0
2019-04-12 14:30:00,157.78,157.89,157.68,157.83,11576.0,146.4711,146.5732,146.3783,146.5175,11576.0
2019-04-12 15:00:00,157.83,157.83,157.55,157.63,14210.0,146.5175,146.5175,146.2576,146.3319,14210.0
2019-04-12 15:30:00,157.6,157.84,157.18,157.27,70568.0,146.304,146.5268,145.9141,145.9977,70568.0
2019-04-15 09:30:00,158.03,158.07,156.12,156.52,18663.0,146.7032,146.7403,144.9301,145.3014,18663.0
2019-04-15 10:00:00,156.52,157.03,156.2,156.2,33181.0,145.3014,145.7749,145.0044,145.0044,33181.0
2019-04-15 10:30:00,156.21,156.78,156.21,156.41,9099.0,145.0136,145.5428,145.0136,145.1993,9099.0
2019-04-15 11:00:00,156.54,156.59,156.24,156.59,11658.0,145.32,145.3664,145.0415,145.3664,11658.0
2019-04-15 11:30:00,156.52,156.64,156.26,156.47,5370.0,145.3014,145.4128,145.0601,145.255,5370.0
2019-04-15 12:00:00,156.47,156.48,156.23,156.26,2900.0,145.255,145.2643,145.0322,145.0601,2900.0
2019-04-15 12:30:00,156.33,156.47,156.23,156.28,12716.0,145.125,145.255,145.0322,145.0786,12716.0
2019-04-15 13:00:00,156.32,156.37,156.08,156.36,15843.0,145.1158,145.1622,144.893,145.1529,15843.0
2019-04-15 13:30:00,156.37,156.45,156.21,156.31,17000.0,145.1622,145.2364,145.0136,145.1065,17000.0
2019-04-15 14:00:00,156.27,156.44,156.24,156.26,22280.0,145.0693,145.2272,145.0415,145.0601,22280.0
2019-04-15 14:30:00,156.33,156.43,156.06,156.24,10676.0,145.125,145.2179,144.8744,145.0415,10676.0
2019-04-15 15:00:00,156.31,156.34,156.06,156.06,12781.0,145.1065,145.1343,144.8744,144.8744,12781.0
2019-04-15 15:30:00,156.07,156.38,155.77,156.23,57294.0,144.8837,145.1715,144.6052,145.0322,57294.0
2019-04-16 09:30:00,156.65,157.72,156.65,156.82,32952.0,145.4221,146.4154,145.4221,145.5799,32952.0
2019-04-16 10:00:00,156.84,156.99,156.37,156.5,37039.0,145.5985,145.7377,145.1622,145.2829,37039.0
2019-04-16 10:30:00,156.51,157.05,156.38,156.91,51494.0,145.2921,145.7934,145.1715,145.6635,51494.0
2019-04-16 11:00:00,156.94,157.14,156.52,156.68,93243.0,145.6913,145.877,145.3014,145.45,93243.0
2019-04-16 11:30:00,156.68,156.7,156.49,156.5,8485.0,145.45,145.4685,145.2736,145.2829,8485.0
2019-04-16 12:00:00,156.52,156.63,156.4,156.52,21064.0,145.3014,145.4035,145.19,145.3014,21064.0
2019-04-16 12:30:00,156.53,156.7,156.48,156.53,20873.0,145.3107,145.4685,145.2643,145.3107,20873.0
2019-04-16 13:00:00,156.55,156.57,156.45,156.5,16722.0,145.3293,145.3478,145.2364,145.2829,16722.0
2019-04-16 13:30:00,156.5,156.52,156.36,156.47,7586.0,145.2829,145.3014,145.1529,145.255,7586.0
2019-04-16 14:00:00,156.44,156.49,156.2,156.35,14619.0,145.2272,145.2736,145.0044,145.1436,14619.0
2019-04-16 14:30:00,156.43,156.58,156.29,156.3,13227.0,145.2179,145.3571,145.0879,145.0972,13227.0
2019-04-16 15:00:00,156.35,156.42,156.09,156.13,15959.0,145.1436,145.2086,144.9022,144.9394,15959.0
2019-04-16 15:30:00,156.17,156.23,155.46,155.75,89362.0,144.9765,145.0322,144.3174,144.5866,89362.0
2019-04-17 09:30:00,156.43,156.65,155.78,156.32,20180.0,145.2179,145.4221,144.6145,145.1158,20180.0
2019-04-17 10:00:00,156.16,156.19,155.78,155.88,12402.0,144.9672,144.9951,144.6145,144.7073,12402.0
2019-04-17 10:30:00,155.9,156.0,155.53,155.59,11321.0,144.7259,144.8187,144.3824,144.4381,11321.0
2019-04-17 11:00:00,155.48,155.71,155.35,155.35,26777.0,144.336,144.5495,144.2153,144.2153,26777.0
2019-04-17 11:30:00,155.42,155.42,155.14,155.23,7257.0,144.2803,144.2803,144.0203,144.1039,7257.0
2019-04-17 12:00:00,155.15,155.31,154.9,155.26,23851.0,144.0296,144.1782,143.7975,144.1317,23851.0
2019-04-17 12:30:00,155.35,155.37,155.02,155.02,9611.0,144.2153,144.2339,143.9089,143.9089,9611.0
2019-04-17 13:00:00,155.06,155.35,154.99,155.05,15155.0,143.9461,144.2153,143.8811,143.9368,15155.0
2019-04-17 13:30:00,155.05,155.14,154.93,155.05,13170.0,143.9368,144.0203,143.8254,143.9368,13170.0
2019-04-17 14:00:00,155.1,155.12,154.52,154.7,11765.0,143.9832,144.0018,143.4448,143.6119,11765.0
2019-04-17 14:30:00,154.69,155.14,154.69,155.12,15811.0,143.6026,144.0203,143.6026,144.0018,15811.0
2019-04-17 15:00:00,155.15,155.3,154.83,154.83,34408.0,144.0296,144.1689,143.7326,143.7326,34408.0
2019-04-17 15:30:00,154.86,155.05,154.43,154.46,129671.0,143.7604,143.9368,143.3612,143.3891,129671.0
2019-04-18 09:30:00,155.22,155.74,154.47,155.41,10408.0,144.0946,144.5773,143.3984,144.271,10408.0
2019-04-18 10:00:00,155.22,155.22,154.51,154.7,9322.0,144.0946,144.0946,143.4355,143.6119,9322.0
2019-04-18 10:30:00,154.77,154.8,154.28,154.62,4953.0,143.6769,143.7047,143.222,143.5376,4953.0
2019-04-18 11:00:00,154.7,154.88,154.37,154.41,14738.0,143.6119,143.779,143.3055,143.3427,14738.0
2019-04-18 11:30:00,154.64,155.26,154.56,155.02,12596.0,143.5562,144.1317,143.4819,143.9089,12596.0
2019-04-18 12:00:00,155.03,155.11,154.88,154.95,16707.0,143.9182,143.9925,143.779,143.844,16707.0
2019-04-18 12:30:00,155.0,155.43,154.77,155.18,24587.0,143.8904,144.2896,143.6769,144.0575,24587.0
2019-04-18 13:00:00,155.25,155.35,155.17,155.35,13600.0,144.1225,144.2153,144.0482,144.2153,13600.0
2019-04-18 13:30:00,155.35,155.39,155.1,155.19,14200.0,144.2153,144.2524,143.9832,144.0668,14200.0
2019-04-18 14:00:00,155.2,155.33,154.96,155.33,14215.0,144.076,144.1967,143.8532,144.1967,14215.0
2019-04-18 14:30:00,155.28,155.28,154.96,155.03,16892.0,144.1503,144.1503,143.8532,143.9182,16892.0
2019-04-18 15:00:00,155.03,155.03,154.67,154.7,14699.0,143.9182,143.9182,143.584,143.6119,14699.0
2019-04-18 15:30:00,154.7,154.79,153.91,154.35,111185.0,143.6119,143.6954,142.8785,143.287,111185.0
2019-04-22 09:30:00,154.0,154.62,152.85,153.93,13446.0,142.962,143.5376,141.8945,142.8971,13446.0
2019-04-22 10:00:00,153.93,154.15,153.86,153.98,8763.0,142.8971,143.1013,142.8321,142.9435,8763.0
2019-04-22 10:30:00,154.03,154.15,153.89,153.97,15964.0,142.9899,143.1013,142.8599,142.9342,15964.0
2019-04-22 11:00:00,153.91,154.09,153.74,153.92,19197.0,142.8785,143.0456,142.7207,142.8878,19197.0
2019-04-22 11:30:00,154.05,154.35,153.98,154.1,25646.0,143.0085,143.287,142.9435,143.0549,25646.0
2019-04-22 12:00:00,154.11,154.11,153.95,154.11,7062.0,143.0642,143.0642,142.9156,143.0642,7062.0
2019-04-22 12:30:00,154.06,154.14,153.9,154.05,8208.0,143.0177,143.092,142.8692,143.0085,8208.0
2019-04-22 13:00:00,153.97,154.05,153.78,153.9,7275.0,142.9342,143.0085,142.7578,142.8692,7275.0
2019-04-22 13:30:00,153.89,154.04,153.73,153.84,2500.0,142.8599,142.9992,142.7114,142.8135,2500.0
2019-04-22 14:00:00,153.76,153.96,153.76,153.79,6636.0,142.7392,142.9249,142.7392,142.7671,6636.0
2019-04-22 14:30:00,153.78,153.99,153.61,153.65,9017.0,142.7578,142.9528,142.6,142.6371,9017.0
2019-04-22 15:00:00,153.65,153.9,153.42,153.79,10558.0,142.6371,142.8692,142.4236,142.7671,10558.0
2019-04-22 15:30:00,153.78,154.09,153.53,153.53,108430.0,142.7578,143.0456,142.5257,142.5257,108430.0
2019-04-23 09:30:00,153.89,154.73,153.71,154.15,51589.0,142.8599,143.6397,142.6928,143.1013,51589.0
2019-04-23 10:00:00,154.15,154.75,154.1,154.58,22068.0,143.1013,143.6583,143.0549,143.5005,22068.0
2019-04-23 10:30:00,154.63,154.63,154.34,154.61,11699.0,143.5469,143.5469,143.2777,143.5283,11699.0
2019-04-23 11:00:00,154.63,155.75,154.58,155.75,8735.0,143.5469,144.5866,143.5005,144.5866,8735.0
2019-04-23 11:30:00,155.59,156.14,155.58,156.08,12476.0,144.4381,144.9487,144.4288,144.893,12476.0
2019-04-23 12:00:00,156.0,156.39,156.0,156.0,16170.0,144.8187,145.1807,144.8187,144.8187,16170.0
2019-04-23 12:30:00,156.03,156.03,155.21,155.24,35419.0,144.8465,144.8465,144.0853,144.1132,35419.0
2019-04-23 13:00:00,155.29,155.85,155.01,155.66,37216.0,144.1596,144.6794,143.8997,144.5031,37216.0
2019-04-23 13:30:00,155.63,155.72,155.55,155.55,8149.0,144.4752,144.5588,144.401,144.401,8149.0
2019-04-23 14:00:00,155.59,155.81,155.5,155.61,7473.0,144.4381,144.6423,144.3545,144.4567,7473.0
2019-04-23 14:30:00,155.53,155.65,155.5,155.54,7232.0,144.3824,144.4938,144.3545,144.3917,7232.0
2019-04-23 15:00:00,155.48,155.92,155.34,155.83,16696.0,144.336,144.7444,144.206,144.6609,16696.0
2019-04-23 15:30:00,155.86,156.38,155.86,156.18,63517.0,144.6887,145.1715,144.6887,144.9858,63517.0
2019-04-24 09:30:00,156.46,157.55,156.14,157.55,24137.0,145.2457,146.2576,144.9487,146.2576,24137.0
2019-04-24 10:00:00,157.47,157.93,157.47,157.89,15742.0,146.1833,146.6104,146.1833,146.5732,15742.0
2019-04-24 10:30:00,157.83,158.39,157.78,158.37,18593.0,146.5175,147.0374,146.4711,147.0188,18593.0
2019-04-24 11:00:00,158.35,158.43,157.9,157.9,9826.0,147.0003,147.0745,146.5825,146.5825,9826.0
2019-04-24 11:30:00,158.07,158.22,157.4,157.41,13696.0,146.7403,146.8796,146.1184,146.1276,13696.0
2019-04-24 12:00:00,157.41,157.46,157.11,157.43,8900.0,146.1276,146.1741,145.8491,146.1462,8900.0
2019-04-24 12:30:00,157.47,157.62,157.09,157.09,12997.0,146.1833,146.3226,145.8306,145.8306,12997.0
2019-04-24 13:00:00,156.99,157.0,156.68,156.9,27800.0,145.7377,145.747,145.45,145.6542,27800.0
2019-04-24 13:30:00,156.89,157.23,156.76,157.21,12308.0,145.6449,145.9605,145.5242,145.942,12308.0
2019-04-24 14:00:00,157.21,157.53,157.16,157.29,17431.0,145.942,146.239,145.8956,146.0162,17431.0
2019-04-24 14:30:00,157.28,157.28,156.87,156.87,11416.0,146.007,146.007,145.6263,145.6263,11416.0
2019-04-24 15:00:00,156.9,157.16,156.84,157.06,19899.0,145.6542,145.8956,145.5985,145.8027,19899.0
2019-04-24 15:30:00,157.06,157.25,156.52,156.63,64733.0,145.8027,145.9791,145.3014,145.4035,64733.0
2019-04-25 09:30:00,155.35,156.52,153.05,153.26,17278.0,144.2153,145.3014,142.0801,142.2751,17278.0
2019-04-25 10:00:00,153.39,154.05,153.2,153.49,23116.0,142.3958,143.0085,142.2194,142.4886,23116.0
2019-04-25 10:30:00,153.4,154.46,153.22,154.45,11700.0,142.4051,143.3891,142.238,143.3798,11700.0
2019-04-25 11:00:00,154.43,154.6,153.94,154.41,19773.0,143.3612,143.519,142.9063,143.3427,19773.0
2019-04-25 11:30:00,154.4,154.58,154.14,154.46,48862.0,143.3334,143.5005,143.092,143.3891,48862.0
2019-04-25 12:00:00,154.43,154.57,154.16,154.19,17033.0,143.3612,143.4912,143.1106,143.1384,17033.0
2019-04-25 12:30:00,154.27,154.52,154.27,154.49,6500.0,143.2127,143.4448,143.2127,143.4169,6500.0
2019-04-25 13:00:00,154.48,154.48,153.94,154.3,26591.0,143.4076,143.4076,142.9063,143.2405,26591.0
2019-04-25 13:30:00,154.36,154.45,153.67,153.8,17951.0,143.2962,143.3798,142.6557,142.7764,17951.0
2019-04-25 14:00:00,153.91,154.25,153.86,154.13,7361.0,142.8785,143.1941,142.8321,143.0827,7361.0
2019-04-25 14:30:00,154.11,154.13,153.88,154.12,11098.0,143.0642,143.0827,142.8506,143.0734,11098.0
2019-04-25 15:00:00,154.07,154.1,153.16,153.24,48611.0,143.027,143.0549,142.1823,142.2565,48611.0
2019-04-25 15:30:00,153.23,153.42,153.02,153.36,104546.0,142.2472,142.4236,142.0523,142.3679,104546.0
2019-04-26 09:30:00,156.5,158.84,156.5,157.01,49431.0,145.2829,147.4551,145.2829,145.7563,49431.0
2019-04-26 10:00:00,156.81,156.91,153.79,154.26,59036.0,145.5706,145.6635,142.7671,143.2034,59036.0
2019-04-26 10:30:00,154.69,157.33,154.33,157.03,43749.0,143.6026,146.0534,143.2684,145.7749,43749.0
2019-04-26 11:00:00,157.27,159.24,157.26,159.12,32986.0,145.9977,147.8265,145.9884,147.7151,32986.0
2019-04-26 11:30:00,159.22,159.51,155.56,158.15,99617.0,147.8079,148.0771,144.4102,146.8146,99617.0
2019-04-26 12:00:00,157.79,158.54,156.65,157.68,19645.0,146.4804,147.1766,145.4221,146.3783,19645.0
2019-04-26 12:30:00,158.2,158.2,156.46,156.82,26487.0,146.861,146.861,145.2457,145.5799,26487.0
2019-04-26 13:00:00,156.9,158.17,155.93,157.05,38759.0,145.6542,146.8332,144.7537,145.7934,38759.0
2019-04-26 13:30:00,156.86,157.46,156.2,156.69,15444.0,145.6171,146.1741,145.0044,145.4592,15444.0
2019-04-26 14:00:00,156.68,157.23,156.21,157.0,30299.0,145.45,145.9605,145.0136,145.747,30299.0
2019-04-26 14:30:00,156.91,157.64,156.7,156.92,44247.0,145.6635,146.3412,145.4685,145.6728,44247.0
2019-04-26 15:00:00,156.81,157.48,156.77,157.03,37585.0,145.5706,146.1926,145.5335,145.7749,37585.0
2019-04-26 15:30:00,156.89,157.03,156.42,156.67,65420.0,145.6449,145.7749,145.2086,145.4407,65420.0
2019-04-29 09:30:00,156.91,157.52,156.33,157.28,19774.0,145.6635,146.2298,145.125,146.007,19774.0
2019-04-29 10:00:00,157.02,157.04,156.07,156.13,10015.0,145.7656,145.7842,144.8837,144.9394,10015.0
2019-04-29 10:30:00,156.28,157.03,156.28,156.99,12451.0,145.0786,145.7749,145.0786,145.7377,12451.0
2019-04-29 11:00:00,156.9,156.98,156.27,156.38,17806.0,145.6542,145.7285,145.0693,145.1715,17806.0
2019-04-29 11:30:00,156.36,156.44,155.86,155.86,15752.0,145.1529,145.2272,144.6887,144.6887,15752.0
2019-04-29 12:00:00,155.84,156.37,155.83,156.31,11300.0,144.6702,145.1622,144.6609,145.1065,11300.0
2019-04-29 12:30:00,156.33,156.69,156.2,156.69,8048.0,145.125,145.4592,145.0044,145.4592,8048.0
2019-04-29 13:00:00,156.75,156.8,156.53,156.67,11770.0,145.5149,145.5614,145.3107,145.4407,11770.0
2019-04-29 13:30:00,156.67,157.0,156.64,157.0,6605.0,145.4407,145.747,145.4128,145.747,6605.0
2019-04-29 14:00:00,156.96,157.22,156.82,157.07,19363.0,145.7099,145.9513,145.5799,145.812,19363.0
2019-04-29 14:30:00,157.07,157.22,156.95,157.22,18381.0,145.812,145.9513,145.7006,145.9513,18381.0
2019-04-29 15:00:00,157.22,157.47,157.18,157.31,20962.0,145.9513,146.1833,145.9141,146.0348,20962.0
2019-04-29 15:30:00,157.3,157.53,157.0,157.3,59080.0,146.0255,146.239,145.747,146.0255,59080.0
2019-04-30 09:30:00,158.12,159.33,157.38,157.38,8295.0,146.7867,147.91,146.0998,146.0998,8295.0
2019-04-30 10:00:00,157.25,157.29,156.04,157.03,29581.0,145.9791,146.0162,144.8558,145.7749,29581.0
2019-04-30 10:30:00,156.78,157.05,156.62,156.76,7646.0,145.5428,145.7934,145.3943,145.5242,7646.0
2019-04-30 11:00:00,156.71,156.71,155.45,155.82,15483.0,145.4778,145.4778,144.3081,144.6516,15483.0
2019-04-30 11:30:00,155.92,156.22,155.76,156.12,6866.0,144.7444,145.0229,144.5959,144.9301,6866.0
2019-04-30 12:00:00,156.18,156.25,155.93,155.94,9239.0,144.9858,145.0508,144.7537,144.763,9239.0
2019-04-30 12:30:00,156.02,156.11,155.7,155.73,5715.0,144.8373,144.9208,144.5402,144.568,5715.0
2019-04-30 13:00:00,155.74,156.06,155.66,155.81,5100.0,144.5773,144.8744,144.5031,144.6423,5100.0
2019-04-30 13:30:00,155.79,156.22,155.66,156.08,9050.0,144.6237,145.0229,144.5031,144.893,9050.0
2019-04-30 14:00:00,156.12,156.23,155.9,155.99,9624.0,144.9301,145.0322,144.7259,144.8094,9624.0
2019-04-30 14:30:00,156.01,156.38,156.01,156.27,11939.0,144.828,145.1715,144.828,145.0693,11939.0
2019-04-30 15:00:00,156.32,156.78,156.32,156.56,11136.0,145.1158,145.5428,145.1158,145.3386,11136.0
2019-04-30 15:30:00,156.54,157.08,156.47,156.68,51275.0,145.32,145.8213,145.255,145.45,51275.0
2019-05-01 09:30:00,157.03,157.03,156.57,156.78,5273.0,145.7749,145.7749,145.3478,145.5428,5273.0
2019-05-01 10:00:00,156.83,156.84,155.3,155.41,8320.0,145.5892,145.5985,144.1689,144.271,8320.0
2019-05-01 10:30:00,155.4,156.32,155.4,156.1,6500.0,144.2617,145.1158,144.2617,144.9115,6500.0
2019-05-01 11:00:00,156.09,156.11,155.58,155.65,17274.0,144.9022,144.9208,144.4288,144.4938,17274.0
2019-05-01 11:30:00,155.67,157.1,155.57,157.1,14634.0,144.5123,145.8399,144.4195,145.8399,14634.0
2019-05-01 12:00:00,156.99,156.99,155.85,155.85,4000.0,145.7377,145.7377,144.6794,144.6794,4000.0
2019-05-01 12:30:00,155.8,155.96,155.45,155.58,8994.0,144.633,144.7816,144.3081,144.4288,8994.0
2019-05-01 13:00:00,155.66,155.91,155.42,155.91,5473.0,144.5031,144.7351,144.2803,144.7351,5473.0
2019-05-01 13:30:00,156.02,156.07,155.83,155.87,4723.0,144.8373,144.8837,144.6609,144.698,4723.0
2019-05-01 14:00:00,155.82,156.53,155.81,156.37,12209.0,144.6516,145.3107,144.6423,145.1622,12209.0
2019-05-01 14:30:00,156.3,156.41,155.22,155.74,11287.0,145.0972,145.1993,144.0946,144.5773,11287.0
2019-05-01 15:00:00,155.68,155.68,154.94,155.1,6287.0,144.5216,144.5216,143.8347,143.9832,6287.0
2019-05-01 15:30:00,155.01,155.07,154.46,154.53,43797.0,143.8997,143.9554,143.3891,143.4541,43797.0
2019-05-02 09:30:00,153.88,154.87,153.34,154.76,11595.0,142.8506,143.7697,142.3494,143.6676,11595.0
2019-05-02 10:00:00,154.69,155.4,154.68,155.11,7149.0,143.6026,144.2617,143.5933,143.9925,7149.0
2019-05-02 10:30:00,155.13,155.57,155.13,155.19,7559.0,144.0111,144.4195,144.0111,144.0668,7559.0
2019-05-02 11:00:00,155.1,155.38,154.35,154.47,22293.0,143.9832,144.2431,143.287,143.3984,22293.0
2019-05-02 11:30:00,154.46,154.69,153.71,154.07,12881.0,143.3891,143.6026,142.6928,143.027,12881.0
2019-05-02 12:00:00,154.17,154.17,153.68,154.05,6528.0,143.1199,143.1199,142.665,143.0085,6528.0
2019-05-02 12:30:00,154.06,154.48,153.97,154.25,7167.0,143.0177,143.4076,142.9342,143.1941,7167.0
2019-05-02 13:00:00,154.14,155.01,154.12,155.0,5631.0,143.092,143.8997,143.0734,143.8904,5631.0
2019-05-02 13:30:00,155.03,155.39,154.82,154.82,5415.0,143.9182,144.2524,143.7233,143.7233,5415.0
2019-05-02 14:00:00,154.8,155.27,154.79,154.97,6209.0,143.7047,144.141,143.6954,143.8625,6209.0
2019-05-02 14:30:00,154.96,155.13,154.62,154.77,11394.0,143.8532,144.0111,143.5376,143.6769,11394.0
2019-05-02 15:00:00,154.78,155.38,154.69,155.38,11085.0,143.6861,144.2431,143.6026,144.2431,11085.0
2019-05-02 15:30:00,155.37,155.52,155.17,155.33,31063.0,144.2339,144.3731,144.0482,144.1967,31063.0
2019-05-03 09:30:00,156.75,157.48,156.64,156.64,20397.0,145.5149,146.1926,145.4128,145.4128,20397.0
2019-05-03 10:00:00,156.78,156.89,156.43,156.43,7155.0,145.5428,145.6449,145.2179,145.2179,7155.0
2019-05-03 10:30:00,156.67,156.67,156.43,156.57,6037.0,145.4407,145.4407,145.2179,145.3478,6037.0
2019-05-03 11:00:00,156.58,156.75,156.27,156.58,7735.0,145.3571,145.5149,145.0693,145.3571,7735.0
2019-05-03 11:30:00,156.63,156.73,156.41,156.5,8572.0,145.4035,145.4964,145.1993,145.2829,8572.0
2019-05-03 12:00:00,156.49,156.69,156.37,156.56,21837.0,145.2736,145.4592,145.1622,145.3386,21837.0
2019-05-03 12:30:00,156.64,156.64,156.43,156.5,12600.0,145.4128,145.4128,145.2179,145.2829,12600.0
2019-05-03 13:00:00,156.46,156.72,156.42,156.72,7561.0,145.2457,145.4871,145.2086,145.4871,7561.0
2019-05-03 13:30:00,156.61,156.62,156.41,156.43,20329.0,145.385,145.3943,145.1993,145.2179,20329.0
2019-05-03 14:00:00,156.53,156.74,156.42,156.48,11227.0,145.3107,145.5057,145.2086,145.2643,11227.0
2019-05-03 14:30:00,156.5,156.55,156.4,156.5,22010.0,145.2829,145.3293,145.19,145.2829,22010.0
2019-05-03 15:00:00,156.5,156.53,156.33,156.5,17486.0,145.2829,145.3107,145.125,145.2829,17486.0
2019-05-03 15:30:00,156.49,156.53,156.34,156.41,43945.0,145.2736,145.3107,145.1343,145.1993,43945.0
2019-05-06 09:30:00,153.77,155.09,153.56,155.09,26956.0,142.7485,143.9739,142.5536,143.9739,26956.0
2019-05-06 10:00:00,155.1,155.25,154.58,154.59,7417.0,143.9832,144.1225,143.5005,143.5098,7417.0
2019-05-06 10:30:00,154.69,155.4,154.38,155.14,13395.0,143.6026,144.2617,143.3148,144.0203,13395.0
2019-05-06 11:00:00,155.18,155.46,154.97,155.31,50507.0,144.0575,144.3174,143.8625,144.1782,50507.0
2019-05-06 11:30:00,155.31,155.37,154.9,155.13,20693.0,144.1782,144.2339,143.7975,144.0111,20693.0
2019-05-06 12:00:00,155.0,155.01,154.71,154.87,9471.0,143.8904,143.8997,143.6212,143.7697,9471.0
2019-05-06 12:30:00,154.87,155.28,154.82,154.86,11307.0,143.7697,144.1503,143.7233,143.7604,11307.0
2019-05-06 13:00:00,154.87,155.07,154.84,154.96,7251.0,143.7697,143.9554,143.7418,143.8532,7251.0
2019-05-06 13:30:00,154.95,155.0,154.8,154.94,6206.0,143.844,143.8904,143.7047,143.8347,6206.0
2019-05-06 14:00:00,154.94,155.0,154.8,154.9,12748.0,143.8347,143.8904,143.7047,143.7975,12748.0
2019-05-06 14:30:00,154.92,155.14,154.9,155.12,24380.0,143.8161,144.0203,143.7975,144.0018,24380.0
2019-05-06 15:00:00,155.08,155.89,154.94,155.54,104615.0,143.9646,144.7166,143.8347,144.3917,104615.0
2019-05-06 15:30:00,155.69,156.13,155.66,155.99,50378.0,144.5309,144.9394,144.5031,144.8094,50378.0
2019-05-07 09:30:00,154.68,154.68,153.35,153.84,6731.0,143.5933,143.5933,142.3586,142.8135,6731.0
2019-05-07 10:00:00,153.97,154.04,153.55,154.0,5141.0,142.9342,142.9992,142.5443,142.962,5141.0
2019-05-07 10:30:00,154.08,154.25,153.58,153.93,6922.0,143.0363,143.1941,142.5722,142.8971,6922.0
2019-05-07 11:00:00,153.84,154.5,153.79,154.08,8919.0,142.8135,143.4262,142.7671,143.0363,8919.0
2019-05-07 11:30:00,154.75,154.75,153.38,154.0,2591.0,143.6583,143.6583,142.3865,142.962,2591.0
2019-05-07 12:00:00,153.83,154.84,153.75,154.77,4400.0,142.8042,143.7418,142.73,143.6769,4400.0
2019-05-07 12:30:00,154.91,155.09,154.46,154.48,3900.0,143.8068,143.9739,143.3891,143.4076,3900.0
2019-05-07 13:00:00,154.56,154.67,153.5,153.64,8513.0,143.4819,143.584,142.4979,142.6279,8513.0
2019-05-07 13:30:00,153.56,154.24,153.13,154.01,5827.0,142.5536,143.1848,142.1544,142.9713,5827.0
2019-05-07 14:00:00,153.87,153.98,153.36,153.36,7057.0,142.8414,142.9435,142.3679,142.3679,7057.0
2019-05-07 14:30:00,153.5,154.44,153.29,154.14,12663.0,142.4979,143.3705,142.3029,143.092,12663.0
2019-05-07 15:00:00,154.14,154.14,153.36,153.39,8828.0,143.092,143.092,142.3679,142.3958,8828.0
2019-05-07 15:30:00,153.51,154.26,152.8,153.73,53782.0,142.5072,143.2034,141.8481,142.7114,53782.0
2019-05-08 09:30:00,153.7,153.92,152.72,153.28,3666.0,142.6835,142.8878,141.7738,142.2937,3666.0
2019-05-08 10:00:00,153.71,153.8,153.45,153.5,3600.0,142.6928,142.7764,142.4515,142.4979,3600.0
2019-05-08 10:30:00,153.37,153.91,153.13,153.65,5303.0,142.3772,142.8785,142.1544,142.6371,5303.0
2019-05-08 11:00:00,154.17,154.96,154.09,154.46,6200.0,143.1199,143.8532,143.0456,143.3891,6200.0
2019-05-08 11:30:00,154.45,154.76,153.95,154.53,8210.0,143.3798,143.6676,142.9156,143.4541,8210.0
2019-05-08 12:00:00,154.37,154.71,154.16,154.62,4789.0,143.3055,143.6212,143.1106,143.5376,4789.0
2019-05-08 12:30:00,154.72,154.85,154.64,154.84,6133.0,143.6304,143.7511,143.5562,143.7418,6133.0
2019-05-08 13:00:00,154.77,154.85,154.0,154.54,4784.0,143.6769,143.7511,142.962,143.4633,4784.0
2019-05-08 13:30:00,154.53,154.68,154.31,154.53,4952.0,143.4541,143.5933,143.2498,143.4541,4952.0
2019-05-08 14:00:00,154.43,154.47,154.08,154.47,3073.0,143.3612,143.3984,143.0363,143.3984,3073.0
2019-05-08 14:30:00,154.52,154.52,154.29,154.39,3000.0,143.4448,143.4448,143.2313,143.3241,3000.0
2019-05-08 15:00:00,154.44,154.52,154.14,154.35,8490.0,143.3705,143.4448,143.092,143.287,8490.0
2019-05-08 15:30:00,154.37,154.42,153.42,153.66,64308.0,143.3055,143.3519,142.4236,142.6464,64308.0
2019-05-09 09:30:00,152.17,152.54,151.64,152.21,5134.0,141.2632,141.6067,140.7712,141.3003,5134.0
2019-05-09 10:00:00,152.27,152.39,151.65,151.92,6704.0,141.356,141.4674,140.7805,141.0311,6704.0
2019-05-09 10:30:00,152.01,152.63,151.86,152.09,5167.0,141.1147,141.6902,140.9754,141.1889,5167.0
2019-05-09 11:00:00,152.03,152.22,151.67,151.75,6142.0,141.1332,141.3096,140.799,140.8733,6142.0
2019-05-09 11:30:00,151.97,152.5,151.79,152.5,6905.0,141.0775,141.5696,140.9104,141.5696,6905.0
2019-05-09 12:00:00,152.5,152.69,152.04,152.42,6605.0,141.5696,141.7459,141.1425,141.4953,6605.0
2019-05-09 12:30:00,152.71,153.27,152.71,152.85,7420.0,141.7645,142.2844,141.7645,141.8945,7420.0
2019-05-09 13:00:00,152.85,153.18,152.85,153.09,4986.0,141.8945,142.2008,141.8945,142.1173,4986.0
2019-05-09 13:30:00,153.05,153.43,152.9,153.01,6705.0,142.0801,142.4329,141.9409,142.043,6705.0
2019-05-09 14:00:00,153.12,153.31,152.73,152.95,3924.0,142.1451,142.3215,141.7831,141.9873,3924.0
2019-05-09 14:30:00,152.98,153.23,152.68,152.76,7290.0,142.0152,142.2472,141.7367,141.8109,7290.0
2019-05-09 15:00:00,152.76,153.12,152.16,153.1,11307.0,141.8109,142.1451,141.2539,142.1266,11307.0
2019-05-09 15:30:00,153.06,153.3,152.78,152.91,37967.0,142.0894,142.3122,141.8295,141.9502,37967.0
2019-05-10 09:30:00,152.31,152.66,152.01,152.36,8425.0,141.3932,141.7181,141.1147,141.4396,8425.0
2019-05-10 10:00:00,152.38,152.94,152.12,152.46,27170.0,141.4582,141.978,141.2168,141.5324,27170.0
2019-05-10 10:30:00,152.47,152.62,151.14,151.19,8518.0,141.5417,141.681,140.307,140.3535,8518.0
2019-05-10 11:00:00,151.19,152.02,150.64,151.77,10224.0,140.3535,141.124,139.8429,140.8919,10224.0
2019-05-10 11:30:00,151.77,152.08,151.4,152.0,12536.0,140.8919,141.1797,140.5484,141.1054,12536.0
2019-05-10 12:00:00,151.99,153.12,151.98,153.12,7700.0,141.0961,142.1451,141.0868,142.1451,7700.0
2019-05-10 12:30:00,153.15,153.56,152.95,153.48,5707.0,142.173,142.5536,141.9873,142.4793,5707.0
2019-05-10 13:00:00,153.48,153.97,153.31,153.94,6734.0,142.4793,142.9342,142.3215,142.9063,6734.0
2019-05-10 13:30:00,153.74,154.31,153.58,154.16,5185.0,142.7207,143.2498,142.5722,143.1106,5185.0
2019-05-10 14:00:00,154.12,154.44,153.68,153.99,5900.0,143.0734,143.3705,142.665,142.9528,5900.0
2019-05-10 14:30:00,153.96,154.56,153.9,154.32,6180.0,142.9249,143.4819,142.8692,143.2591,6180.0
2019-05-10 15:00:00,154.39,155.12,154.31,155.11,6625.0,143.3241,144.0018,143.2498,143.9925,6625.0
2019-05-10 15:30:00,154.94,154.95,153.89,154.48,28570.0,143.8347,143.844,142.8599,143.4076,28570.0
2019-05-13 09:30:00,151.37,151.65,150.39,150.41,6839.0,140.5206,140.7805,139.6108,139.6294,6839.0
2019-05-13 10:00:00,150.43,150.43,149.84,150.16,2980.0,139.6479,139.6479,139.1002,139.3973,2980.0
2019-05-13 10:30:00,150.05,150.61,149.93,150.23,3219.0,139.2952,139.815,139.1838,139.4623,3219.0
2019-05-13 11:00:00,150.2,150.21,149.41,150.04,3428.0,139.4344,139.4437,138.701,139.2859,3428.0
2019-05-13 11:30:00,149.92,150.22,149.57,150.15,19700.0,139.1745,139.453,138.8496,139.388,19700.0
2019-05-13 12:00:00,150.27,150.4,149.78,150.06,8680.0,139.4994,139.6201,139.0445,139.3044,8680.0
2019-05-13 12:30:00,150.13,150.4,150.04,150.36,6055.0,139.3694,139.6201,139.2859,139.5829,6055.0
2019-05-13 13:00:00,150.22,150.32,149.98,149.98,6722.0,139.453,139.5458,139.2302,139.2302,6722.0
2019-05-13 13:30:00,150.0,150.59,150.0,150.48,9038.0,139.2487,139.7965,139.2487,139.6943,9038.0
2019-05-13 14:00:00,150.49,151.25,150.45,151.03,5009.0,139.7036,140.4092,139.6665,140.2049,5009.0
2019-05-13 14:30:00,150.96,151.67,150.78,151.5,10752.0,140.1399,140.799,139.9728,140.6412,10752.0
2019-05-13 15:00:00,151.29,151.3,150.53,150.78,7949.0,140.4463,140.4556,139.7408,139.9728,7949.0
2019-05-13 15:30:00,150.63,150.87,150.4,150.63,33909.0,139.8336,140.0564,139.6201,139.8336,33909.0
2019-05-14 09:30:00,150.82,151.72,150.32,150.93,9066.0,140.01,140.8455,139.5458,140.1121,9066.0
2019-05-14 10:00:00,150.98,151.59,150.63,151.48,13206.0,140.1585,140.7248,139.8336,140.6227,13206.0
2019-05-14 10:30:00,151.56,151.56,150.81,150.99,25740.0,140.6969,140.6969,140.0007,140.1678,25740.0
2019-05-14 11:00:00,150.99,151.76,150.86,151.65,11171.0,140.1678,140.8826,140.0471,140.7805,11171.0
2019-05-14 11:30:00,151.52,152.0,151.39,151.95,16030.0,140.6598,141.1054,140.5391,141.059,16030.0
2019-05-14 12:00:00,151.76,151.87,151.34,151.46,11475.0,140.8826,140.9847,140.4927,140.6041,11475.0
2019-05-14 12:30:00,151.54,151.71,151.46,151.5,5600.0,140.6784,140.8362,140.6041,140.6412,5600.0
2019-05-14 13:00:00,151.52,151.76,151.45,151.66,5747.0,140.6598,140.8826,140.5948,140.7898,5747.0
2019-05-14 13:30:00,151.57,151.73,151.51,151.51,10333.0,140.7062,140.8547,140.6505,140.6505,10333.0
2019-05-14 14:00:00,151.58,151.8,151.32,151.8,4143.0,140.7155,140.9197,140.4741,140.9197,4143.0
2019-05-14 14:30:00,151.78,151.97,151.58,151.84,4680.0,140.9012,141.0775,140.7155,140.9569,4680.0
2019-05-14 15:00:00,151.76,152.2,151.75,152.12,9259.0,140.8826,141.2911,140.8733,141.2168,9259.0
2019-05-14 15:30:00,152.1,152.1,151.09,151.22,29948.0,141.1982,141.1982,140.2606,140.3813,29948.0
2019-05-15 09:30:00,151.23,151.72,150.22,150.99,7463.0,140.3906,140.8455,139.453,140.1678,7463.0
2019-05-15 10:00:00,151.04,152.25,150.84,152.25,2500.0,140.2142,141.3375,140.0285,141.3375,2500.0
2019-05-15 10:30:00,152.25,152.66,152.09,152.65,5400.0,141.3375,141.7181,141.1889,141.7088,5400.0
2019-05-15 11:00:00,152.59,152.99,152.24,152.86,3852.0,141.6531,142.0244,141.3282,141.9038,3852.0
2019-05-15 11:30:00,152.81,153.17,152.5,153.04,2015.0,141.8573,142.1915,141.5696,142.0709,2015.0
2019-05-15 12:00:00,153.23,153.38,152.55,152.8,8830.0,142.2472,142.3865,141.616,141.8481,8830.0
2019-05-15 12:30:00,152.86,153.14,152.64,152.8,7237.0,141.9038,142.1637,141.6995,141.8481,7237.0
2019-05-15 13:00:00,152.79,152.89,152.63,152.76,3026.0,141.8388,141.9316,141.6902,141.8109,3026.0
2019-05-15 13:30:00,153.02,153.11,152.86,153.11,2631.0,142.0523,142.1358,141.9038,142.1358,2631.0
2019-05-15 14:00:00,153.15,153.43,153.09,153.39,5412.0,142.173,142.4329,142.1173,142.3958,5412.0
2019-05-15 14:30:00,153.37,153.55,153.27,153.47,4249.0,142.3772,142.5443,142.2844,142.47,4249.0
2019-05-15 15:00:00,153.52,153.78,153.36,153.78,3885.0,142.5165,142.7578,142.3679,142.7578,3885.0
2019-05-15 15:30:00,153.72,154.1,153.35,153.46,38739.0,142.7021,143.0549,142.3586,142.4608,38739.0
2019-05-16 09:30:00,153.83,154.18,152.78,153.85,17303.0,143.2695,143.5955,142.2916,143.2881,17303.0
2019-05-16 10:00:00,154.13,154.25,153.56,153.86,6795.0,143.5489,143.6607,143.018,143.2975,6795.0
2019-05-16 10:30:00,153.84,153.85,153.34,153.69,3530.0,143.2788,143.2881,142.8132,143.1391,3530.0
2019-05-16 11:00:00,153.54,153.76,153.32,153.73,3900.0,142.9994,143.2043,142.7945,143.1764,3900.0
2019-05-16 11:30:00,153.81,154.17,153.63,153.63,3405.0,143.2509,143.5862,143.0832,143.0832,3405.0
2019-05-16 12:00:00,153.81,154.2,153.74,153.89,6182.0,143.2509,143.6141,143.1857,143.3254,6182.0
2019-05-16 12:30:00,153.83,153.89,153.43,153.66,3222.0,143.2695,143.3254,142.897,143.1112,3222.0
2019-05-16 13:00:00,153.69,154.06,153.6,153.9,2939.0,143.1391,143.4837,143.0553,143.3347,2939.0
2019-05-16 13:30:00,153.85,153.89,153.55,153.55,4049.0,143.2881,143.3254,143.0087,143.0087,4049.0
2019-05-16 14:00:00,153.65,153.8,153.63,153.72,4200.0,143.1019,143.2416,143.0832,143.1671,4200.0
2019-05-16 14:30:00,153.7,153.7,153.33,153.66,3600.0,143.1484,143.1484,142.8038,143.1112,3600.0
2019-05-16 15:00:00,153.62,153.68,153.34,153.68,5379.0,143.0739,143.1298,142.8132,143.1298,5379.0
2019-05-16 15:30:00,153.61,153.61,153.06,153.45,35943.0,143.0646,143.0646,142.5524,142.9156,35943.0
2019-05-17 09:30:00,152.45,152.64,151.17,151.17,7297.0,141.9843,142.1612,140.7921,140.7921,7297.0
2019-05-17 10:00:00,151.2,151.73,150.71,151.62,13615.0,140.8201,141.3137,140.3637,141.2112,13615.0
2019-05-17 10:30:00,151.53,152.09,151.44,151.87,8958.0,141.1274,141.649,141.0436,141.4441,8958.0
2019-05-17 11:00:00,151.92,152.36,151.77,152.0,8131.0,141.4906,141.9004,141.3509,141.5651,8131.0
2019-05-17 11:30:00,151.91,151.95,151.24,151.44,8721.0,141.4813,141.5186,140.8573,141.0436,8721.0
2019-05-17 12:00:00,151.53,151.54,151.12,151.28,2100.0,141.1274,141.1367,140.7456,140.8946,2100.0
2019-05-17 12:30:00,151.09,151.49,150.92,151.3,2038.0,140.7176,141.0902,140.5593,140.9132,2038.0
2019-05-17 13:00:00,151.37,151.9,151.37,151.9,1383.0,140.9784,141.472,140.9784,141.472,1383.0
2019-05-17 13:30:00,151.79,152.12,151.72,151.93,2719.0,141.3696,141.6769,141.3044,141.4999,2719.0
2019-05-17 14:00:00,151.94,152.15,151.65,151.88,3200.0,141.5093,141.7048,141.2392,141.4534,3200.0
2019-05-17 14:30:00,151.74,152.01,151.68,152.01,2807.0,141.323,141.5745,141.2671,141.5745,2807.0
2019-05-17 15:00:00,151.97,151.97,151.09,151.21,8741.0,141.5372,141.5372,140.7176,140.8294,8741.0
2019-05-17 15:30:00,151.1,151.12,150.56,150.56,40338.0,140.7269,140.7456,140.224,140.224,40338.0
2019-05-20 09:30:00,149.43,151.61,149.43,150.46,4408.0,139.1716,141.2019,139.1716,140.1309,4408.0
2019-05-20 10:00:00,150.28,151.11,149.91,150.95,17752.0,139.9632,140.7362,139.6186,140.5872,17752.0
2019-05-20 10:30:00,150.85,151.33,150.85,151.25,3840.0,140.4941,140.9411,140.4941,140.8666,3840.0
2019-05-20 11:00:00,151.26,151.43,150.92,151.37,4517.0,140.8759,141.0343,140.5593,140.9784,4517.0
2019-05-20 11:30:00,151.29,151.56,151.02,151.24,5709.0,140.9039,141.1553,140.6524,140.8573,5709.0
2019-05-20 12:00:00,151.39,151.62,151.31,151.46,3100.0,140.997,141.2112,140.9225,141.0622,3100.0
2019-05-20 12:30:00,151.28,151.41,151.01,151.11,3200.0,140.8946,141.0156,140.6431,140.7362,3200.0
2019-05-20 13:00:00,151.04,151.85,151.04,151.64,5297.0,140.671,141.4254,140.671,141.2299,5297.0
2019-05-20 13:30:00,151.62,151.7,151.42,151.43,3700.0,141.2112,141.2857,141.025,141.0343,3700.0
2019-05-20 14:00:00,151.47,151.68,151.46,151.62,7794.0,141.0715,141.2671,141.0622,141.2112,7794.0
2019-05-20 14:30:00,151.62,151.62,150.94,151.01,5839.0,141.2112,141.2112,140.5779,140.6431,5839.0
2019-05-20 15:00:00,151.0,151.05,150.54,150.79,7533.0,140.6338,140.6804,140.2054,140.4382,7533.0
2019-05-20 15:30:00,150.8,151.27,150.62,150.92,18794.0,140.4475,140.8853,140.2799,140.5593,18794.0
2019-05-21 09:30:00,152.68,153.58,152.45,152.72,5212.0,142.1985,143.0367,141.9843,142.2357,5212.0
2019-05-21 10:00:00,152.87,153.42,152.74,153.27,4144.0,142.3754,142.8877,142.2543,142.748,4144.0
2019-05-21 10:30:00,153.54,153.7,153.25,153.53,2244.0,142.9994,143.1484,142.7293,142.9901,2244.0
2019-05-21 11:00:00,153.52,153.56,152.89,152.89,4637.0,142.9808,143.018,142.394,142.394,4637.0
2019-05-21 11:30:00,152.79,152.92,152.54,152.74,2900.0,142.3009,142.422,142.0681,142.2543,2900.0
2019-05-21 12:00:00,152.94,152.94,152.65,152.78,2700.0,142.4406,142.4406,142.1705,142.2916,2700.0
2019-05-21 12:30:00,152.92,152.97,152.8,152.94,1900.0,142.422,142.4686,142.3102,142.4406,1900.0
2019-05-21 13:00:00,153.0,153.05,152.8,152.89,2074.0,142.4965,142.5431,142.3102,142.394,2074.0
2019-05-21 13:30:00,152.88,152.88,152.66,152.67,1300.0,142.3847,142.3847,142.1798,142.1891,1300.0
2019-05-21 14:00:00,152.87,153.1,152.68,153.1,3440.0,142.3754,142.5896,142.1985,142.5896,3440.0
2019-05-21 14:30:00,153.09,153.15,152.89,152.89,4720.0,142.5803,142.6362,142.394,142.394,4720.0
2019-05-21 15:00:00,152.8,153.12,152.73,153.12,4466.0,142.3102,142.6083,142.245,142.6083,4466.0
2019-05-21 15:30:00,153.25,153.28,153.05,153.13,24080.0,142.7293,142.7573,142.5431,142.6176,24080.0
2019-05-22 09:30:00,152.87,153.33,152.87,153.12,3802.0,142.3754,142.8038,142.3754,142.6083,3802.0
2019-05-22 10:00:00,153.08,153.08,152.15,152.65,3576.0,142.571,142.571,141.7048,142.1705,3576.0
2019-05-22 10:30:00,152.44,152.59,151.87,152.05,2116.0,141.9749,142.1146,141.4441,141.6117,2116.0
2019-05-22 11:00:00,152.11,152.38,151.82,152.38,6599.0,141.6676,141.9191,141.3975,141.9191,6599.0
2019-05-22 11:30:00,152.36,152.4,152.1,152.38,2730.0,141.9004,141.9377,141.6583,141.9191,2730.0
2019-05-22 12:00:00,152.31,152.39,151.87,152.06,2916.0,141.8539,141.9284,141.4441,141.621,2916.0
2019-05-22 12:30:00,152.07,152.14,151.66,151.78,3600.0,141.6303,141.6955,141.2485,141.3602,3600.0
2019-05-22 13:00:00,151.81,151.87,151.53,151.53,2972.0,141.3882,141.4441,141.1274,141.1274,2972.0
2019-05-22 13:30:00,151.62,152.08,151.53,151.96,7468.0,141.2112,141.6397,141.1274,141.5279,7468.0
2019-05-22 14:00:00,151.99,151.99,151.66,151.74,2775.0,141.5558,141.5558,141.2485,141.323,2775.0
2019-05-22 14:30:00,151.89,152.1,151.81,151.9,5200.0,141.4627,141.6583,141.3882,141.472,5200.0
2019-05-22 15:00:00,151.97,152.07,151.63,151.95,7064.0,141.5372,141.6303,141.2205,141.5186,7064.0
2019-05-22 15:30:00,151.81,152.1,151.73,151.82,32502.0,141.3882,141.6583,141.3137,141.3975,32502.0
2019-05-23 09:30:00,150.16,150.16,148.84,148.92,7970.0,139.8515,139.8515,138.6221,138.6966,7970.0
2019-05-23 10:00:00,148.84,148.97,148.26,148.68,11700.0,138.6221,138.7432,138.0819,138.4731,11700.0
2019-05-23 10:30:00,148.89,150.38,148.7,150.38,5200.0,138.6686,140.0564,138.4917,140.0564,5200.0
2019-05-23 11:00:00,150.09,150.1,149.59,150.07,4615.0,139.7863,139.7956,139.3206,139.7676,4615.0
2019-05-23 11:30:00,149.94,150.03,149.54,149.59,2130.0,139.6466,139.7304,139.274,139.3206,2130.0
2019-05-23 12:00:00,149.63,150.01,149.63,149.97,3002.0,139.3578,139.7118,139.3578,139.6745,3002.0
2019-05-23 12:30:00,149.98,150.06,149.44,149.44,3900.0,139.6838,139.7583,139.1809,139.1809,3900.0
2019-05-23 13:00:00,149.52,149.84,149.44,149.83,2100.0,139.2554,139.5534,139.1809,139.5441,2100.0
2019-05-23 13:30:00,149.76,149.81,149.49,149.81,3500.0,139.4789,139.5255,139.2275,139.5255,3500.0
2019-05-23 14:00:00,149.78,150.04,149.66,149.72,4500.0,139.4975,139.7397,139.3858,139.4417,4500.0
2019-05-23 14:30:00,149.79,150.04,149.66,149.66,7810.0,139.5069,139.7397,139.3858,139.3858,7810.0
2019-05-23 15:00:00,149.81,150.71,149.64,150.63,6400.0,139.5255,140.3637,139.3672,140.2892,6400.0
2019-05-23 15:30:00,150.69,150.96,150.32,150.77,39916.0,140.3451,140.5965,140.0005,140.4196,39916.0
2019-05-24 09:30:00,152.07,153.29,151.79,152.22,11951.0,141.6303,142.7666,141.3696,141.77,11951.0
2019-05-24 10:00:00,152.14,152.51,151.95,152.21,15285.0,141.6955,142.0401,141.5186,141.7607,15285.0
2019-05-24 10:30:00,151.95,152.44,151.92,152.09,4632.0,141.5186,141.9749,141.4906,141.649,4632.0
2019-05-24 11:00:00,152.11,152.36,152.05,152.15,13706.0,141.6676,141.9004,141.6117,141.7048,13706.0
2019-05-24 11:30:00,152.16,152.8,152.16,152.71,11593.0,141.7142,142.3102,141.7142,142.2264,11593.0
2019-05-24 12:00:00,152.72,152.76,152.49,152.75,7143.0,142.2357,142.273,142.0215,142.2637,7143.0
2019-05-24 12:30:00,152.94,153.03,152.78,153.03,4400.0,142.4406,142.5244,142.2916,142.5244,4400.0
2019-05-24 13:00:00,153.06,153.21,152.95,153.06,6030.0,142.5524,142.6921,142.4499,142.5524,6030.0
2019-05-24 13:30:00,153.03,153.09,152.87,153.07,4621.0,142.5244,142.5803,142.3754,142.5617,4621.0
2019-05-24 14:00:00,153.02,153.02,152.76,152.87,4700.0,142.5151,142.5151,142.273,142.3754,4700.0
2019-05-24 14:30:00,152.82,153.0,152.79,152.85,10255.0,142.3289,142.4965,142.3009,142.3568,10255.0
2019-05-24 15:00:00,152.83,153.21,152.83,153.2,9018.0,142.3382,142.6921,142.3382,142.6828,9018.0
2019-05-24 15:30:00,153.14,153.2,152.82,153.0,35979.0,142.6269,142.6828,142.3289,142.4965,35979.0
2019-05-28 09:30:00,153.1,154.04,153.1,153.54,8764.0,142.5896,143.4651,142.5896,142.9994,8764.0
2019-05-28 10:00:00,153.6,153.6,152.81,152.97,17996.0,143.0553,143.0553,142.3195,142.4686,17996.0
2019-05-28 10:30:00,152.91,153.08,152.67,153.08,6800.0,142.4127,142.571,142.1891,142.571,6800.0
2019-05-28 11:00:00,153.12,153.79,153.12,153.53,7326.0,142.6083,143.2323,142.6083,142.9901,7326.0
2019-05-28 11:30:00,153.45,153.6,153.11,153.59,5619.0,142.9156,143.0553,142.5989,143.046,5619.0
2019-05-28 12:00:00,153.58,153.58,153.38,153.46,4145.0,143.0367,143.0367,142.8504,142.9249,4145.0
2019-05-28 12:30:00,153.51,153.55,153.25,153.25,5010.0,142.9715,143.0087,142.7293,142.7293,5010.0
2019-05-28 13:00:00,153.29,153.36,152.85,152.85,5500.0,142.7666,142.8318,142.3568,142.3568,5500.0
2019-05-28 13:30:00,152.93,152.98,152.83,152.94,4472.0,142.4313,142.4779,142.3382,142.4406,4472.0
2019-05-28 14:00:00,152.89,152.9,151.96,151.96,11637.0,142.394,142.4034,141.5279,141.5279,11637.0
2019-05-28 14:30:00,151.95,152.31,151.58,151.63,13381.0,141.5186,141.8539,141.174,141.2205,13381.0
2019-05-28 15:00:00,151.72,151.78,151.55,151.61,5667.0,141.3044,141.3602,141.146,141.2019,5667.0
2019-05-28 15:30:00,151.53,152.06,151.27,151.42,54870.0,141.1274,141.621,140.8853,141.025,54870.0
2019-05-29 09:30:00,150.55,151.91,150.55,151.62,10328.0,140.2147,141.4813,140.2147,141.2112,10328.0
2019-05-29 10:00:00,151.78,152.85,151.66,152.85,7000.0,141.3602,142.3568,141.2485,142.3568,7000.0
2019-05-29 10:30:00,152.86,153.41,152.71,153.35,53523.0,142.3661,142.8783,142.2264,142.8225,53523.0
2019-05-29 11:00:00,153.38,153.46,152.48,152.48,76045.0,142.8504,142.9249,142.0122,142.0122,76045.0
2019-05-29 11:30:00,152.63,152.66,151.44,151.46,6274.0,142.1519,142.1798,141.0436,141.0622,6274.0
2019-05-29 12:00:00,151.62,151.9,151.51,151.88,3016.0,141.2112,141.472,141.1088,141.4534,3016.0
2019-05-29 12:30:00,151.88,152.27,151.66,151.79,3570.0,141.4534,141.8166,141.2485,141.3696,3570.0
2019-05-29 13:00:00,151.74,152.2,151.74,152.0,1500.0,141.323,141.7514,141.323,141.5651,1500.0
2019-05-29 13:30:00,152.13,152.3,152.05,152.24,3810.0,141.6862,141.8445,141.6117,141.7887,3810.0
2019-05-29 14:00:00,152.22,152.35,152.05,152.16,3451.0,141.77,141.8911,141.6117,141.7142,3451.0
2019-05-29 14:30:00,152.15,152.15,151.65,151.81,5600.0,141.7048,141.7048,141.2392,141.3882,5600.0
2019-05-29 15:00:00,151.74,151.78,150.96,151.57,18036.0,141.323,141.3602,140.5965,141.1647,18036.0
2019-05-29 15:30:00,151.64,152.22,151.54,151.66,30276.0,141.2299,141.77,141.1367,141.2485,30276.0
2019-05-30 09:30:00,151.65,153.36,151.65,153.29,21576.0,141.2392,142.8318,141.2392,142.7666,21576.0
2019-05-30 10:00:00,153.25,153.72,153.25,153.38,9625.0,142.7293,143.1671,142.7293,142.8504,9625.0
2019-05-30 10:30:00,153.47,153.86,152.8,152.8,26177.0,142.9342,143.2975,142.3102,142.3102,26177.0
2019-05-30 11:00:00,152.98,153.0,152.1,152.67,9702.0,142.4779,142.4965,141.6583,142.1891,9702.0
2019-05-30 11:30:00,152.72,152.99,152.34,152.45,24374.0,142.2357,142.4872,141.8818,141.9843,24374.0
2019-05-30 12:00:00,152.49,152.49,152.14,152.36,3725.0,142.0215,142.0215,141.6955,141.9004,3725.0
2019-05-30 12:30:00,152.26,152.8,152.21,152.55,5450.0,141.8073,142.3102,141.7607,142.0774,5450.0
2019-05-30 13:00:00,152.31,152.62,152.27,152.34,4868.0,141.8539,142.1426,141.8166,141.8818,4868.0
2019-05-30 13:30:00,152.34,152.35,151.8,152.01,6967.0,141.8818,141.8911,141.3789,141.5745,6967.0
2019-05-30 14:00:00,152.29,152.46,152.1,152.13,10794.0,141.8352,141.9936,141.6583,141.6862,10794.0
2019-05-30 14:30:00,152.03,152.46,151.8,152.36,7397.0,141.5931,141.9936,141.3789,141.9004,7397.0
2019-05-30 15:00:00,152.26,152.36,152.02,152.36,6816.0,141.8073,141.9004,141.5838,141.9004,6816.0
2019-05-30 15:30:00,152.33,152.69,152.16,152.31,33903.0,141.8725,142.2078,141.7142,141.8539,33903.0
2019-05-31 09:30:00,151.25,151.26,150.55,151.24,7834.0,140.8666,140.8759,140.2147,140.8573,7834.0
2019-05-31 10:00:00,151.0,151.68,151.0,151.54,3251.0,140.6338,141.2671,140.6338,141.1367,3251.0
2019-05-31 10:30:00,151.47,152.35,151.44,152.28,7678.0,141.0715,141.8911,141.0436,141.8259,7678.0
2019-05-31 11:00:00,152.31,153.35,152.2,153.18,7097.0,141.8539,142.8225,141.7514,142.6641,7097.0
2019-05-31 11:30:00,153.15,153.38,152.88,153.37,14821.0,142.6362,142.8504,142.3847,142.8411,14821.0
2019-05-31 12:00:00,153.27,153.41,152.77,152.77,6700.0,142.748,142.8783,142.2823,142.2823,6700.0
2019-05-31 12:30:00,152.89,153.01,152.66,152.95,9248.0,142.394,142.5058,142.1798,142.4499,9248.0
2019-05-31 13:00:00,152.87,153.64,152.83,153.63,15400.0,142.3754,143.0926,142.3382,143.0832,15400.0
2019-05-31 13:30:00,153.64,153.79,153.48,153.79,12121.0,143.0926,143.2323,142.9435,143.2323,12121.0
2019-05-31 14:00:00,153.78,153.8,153.0,153.0,15888.0,143.2229,143.2416,142.4965,142.4965,15888.0
2019-05-31 14:30:00,153.02,153.07,152.72,153.01,11118.0,142.5151,142.5617,142.2357,142.5058,11118.0
2019-05-31 15:00:00,153.01,153.01,152.26,152.44,7675.0,142.5058,142.5058,141.8073,141.9749,7675.0
2019-05-31 15:30:00,152.4,152.79,152.31,152.71,61219.0,141.9377,142.3009,141.8539,142.2264,61219.0
2019-06-03 09:30:00,152.65,153.38,151.99,152.09,30059.0,142.1705,142.8504,141.5558,141.649,30059.0
2019-06-03 10:00:00,152.03,153.7,151.79,153.7,20143.0,141.5931,143.1484,141.3696,143.1484,20143.0
2019-06-03 10:30:00,153.61,153.69,153.23,153.47,2215.0,143.0646,143.1391,142.7107,142.9342,2215.0
2019-06-03 11:00:00,153.34,153.36,152.51,152.67,3905.0,142.8132,142.8318,142.0401,142.1891,3905.0
2019-06-03 11:30:00,152.66,152.89,152.58,152.82,10294.0,142.1798,142.394,142.1053,142.3289,10294.0
2019-06-03 12:00:00,152.85,152.97,152.58,152.58,10704.0,142.3568,142.4686,142.1053,142.1053,10704.0
2019-06-03 12:30:00,152.7,152.83,152.52,152.64,3615.0,142.2171,142.3382,142.0494,142.1612,3615.0
2019-06-03 13:00:00,152.58,154.39,152.42,153.8,12816.0,142.1053,143.7911,141.9563,143.2416,12816.0
2019-06-03 13:30:00,153.7,154.43,153.43,154.21,8259.0,143.1484,143.8283,142.897,143.6234,8259.0
2019-06-03 14:00:00,154.26,154.43,153.84,153.94,7959.0,143.67,143.8283,143.2788,143.372,7959.0
2019-06-03 14:30:00,153.91,153.95,152.79,152.89,5370.0,143.344,143.3813,142.3009,142.394,5370.0
2019-06-03 15:00:00,152.66,153.12,152.36,152.53,9600.0,142.1798,142.6083,141.9004,142.0588,9600.0
2019-06-03 15:30:00,152.37,153.62,152.15,153.32,34520.0,141.9097,143.0739,141.7048,142.7945,34520.0
2019-06-04 09:30:00,154.92,154.92,154.22,154.54,9017.0,144.2847,144.2847,143.6327,143.9308,9017.0
2019-06-04 10:00:00,154.53,154.83,154.43,154.8,9382.0,143.9215,144.2009,143.8283,144.1729,9382.0
2019-06-04 10:30:00,154.78,154.92,154.4,154.79,13110.0,144.1543,144.2847,143.8004,144.1636,13110.0
2019-06-04 11:00:00,154.74,155.17,154.58,155.17,19743.0,144.117,144.5175,143.968,144.5175,19743.0
2019-06-04 11:30:00,155.29,155.56,155.09,155.47,2000.0,144.6293,144.8807,144.443,144.7969,2000.0
2019-06-04 12:00:00,155.41,155.67,155.38,155.62,3830.0,144.741,144.9832,144.7131,144.9366,3830.0
2019-06-04 12:30:00,155.56,156.19,155.45,156.19,3202.0,144.8807,145.4675,144.7783,145.4675,3202.0
2019-06-04 13:00:00,156.16,156.19,155.72,156.08,3213.0,145.4396,145.4675,145.0298,145.3651,3213.0
2019-06-04 13:30:00,156.09,156.54,156.09,156.54,3610.0,145.3744,145.7935,145.3744,145.7935,3610.0
2019-06-04 14:00:00,156.51,156.55,156.07,156.29,6223.0,145.7655,145.8028,145.3557,145.5606,6223.0
2019-06-04 14:30:00,156.23,156.5,155.96,156.3,7144.0,145.5048,145.7562,145.2533,145.5699,7144.0
2019-06-04 15:00:00,156.35,156.96,156.35,156.95,5660.0,145.6165,146.1846,145.6165,146.1753,5660.0
2019-06-04 15:30:00,156.94,157.59,156.78,157.52,26364.0,146.166,146.7714,146.017,146.7062,26364.0
2019-06-05 09:30:00,158.14,158.98,156.39,156.87,44496.0,147.2836,148.066,145.6538,146.1008,44496.0
2019-06-05 10:00:00,156.87,157.13,156.02,156.11,32359.0,146.1008,146.343,145.3092,145.393,32359.0
2019-06-05 10:30:00,156.15,156.15,154.95,155.16,10613.0,145.4302,145.4302,144.3126,144.5082,10613.0
2019-06-05 11:00:00,155.16,156.75,155.09,156.75,14624.0,144.5082,145.9891,144.443,145.9891,14624.0
2019-06-05 11:30:00,156.65,157.67,156.53,157.63,4803.0,145.8959,146.8459,145.7842,146.8086,4803.0
2019-06-05 12:00:00,157.93,157.94,157.07,157.18,16664.0,147.088,147.0974,146.2871,146.3895,16664.0
2019-06-05 12:30:00,157.14,157.56,157.0,157.53,6305.0,146.3523,146.7434,146.2219,146.7155,6305.0
2019-06-05 13:00:00,157.55,157.83,157.5,157.61,7901.0,146.7341,146.9949,146.6876,146.79,7901.0
2019-06-05 13:30:00,157.72,157.84,157.5,157.64,5736.0,146.8925,147.0042,146.6876,146.818,5736.0
2019-06-05 14:00:00,157.63,157.76,157.45,157.66,7361.0,146.8086,146.9297,146.641,146.8366,7361.0
2019-06-05 14:30:00,157.6,157.89,157.58,157.89,11249.0,146.7807,147.0508,146.7621,147.0508,11249.0
2019-06-05 15:00:00,157.92,158.18,157.64,157.64,34848.0,147.0787,147.3209,146.818,146.818,34848.0
2019-06-05 15:30:00,157.59,158.02,157.21,158.01,50383.0,146.7714,147.1719,146.4175,147.1626,50383.0
2019-06-06 09:30:00,158.0,158.2,157.28,157.87,19471.0,147.1532,147.3395,146.4827,147.0322,19471.0
2019-06-06 10:00:00,157.94,157.97,156.67,156.98,2944.0,147.0974,147.1253,145.9145,146.2033,2944.0
2019-06-06 10:30:00,156.77,157.32,156.54,157.18,7063.0,146.0077,146.5199,145.7935,146.3895,7063.0
2019-06-06 11:00:00,157.13,157.36,156.81,157.36,2120.0,146.343,146.5572,146.0449,146.5572,2120.0
2019-06-06 11:30:00,157.53,157.67,156.99,157.09,3980.0,146.7155,146.8459,146.2126,146.3057,3980.0
2019-06-06 12:00:00,157.02,157.1,156.4,156.4,5929.0,146.2405,146.315,145.6631,145.6631,5929.0
2019-06-06 12:30:00,156.51,157.02,156.51,157.02,3884.0,145.7655,146.2405,145.7655,146.2405,3884.0
2019-06-06 13:00:00,157.07,157.07,156.82,156.83,2911.0,146.2871,146.2871,146.0542,146.0636,2911.0
2019-06-06 13:30:00,156.81,156.87,156.64,156.77,2202.0,146.0449,146.1008,145.8866,146.0077,2202.0
2019-06-06 14:00:00,156.83,157.31,156.83,157.01,9259.0,146.0636,146.5106,146.0636,146.2312,9259.0
2019-06-06 14:30:00,156.93,157.45,156.93,157.29,7712.0,146.1567,146.641,146.1567,146.492,7712.0
2019-06-06 15:00:00,157.38,157.84,157.3,157.83,3258.0,146.5758,147.0042,146.5013,146.9949,3258.0
2019-06-06 15:30:00,157.93,158.6,157.93,158.34,21223.0,147.088,147.7121,147.088,147.4699,21223.0
2019-06-07 09:30:00,159.57,159.89,158.67,158.91,6471.0,148.6155,148.9135,147.7772,148.0008,6471.0
2019-06-07 10:00:00,158.83,159.61,158.83,159.05,15445.0,147.9263,148.6527,147.9263,148.1312,15445.0
2019-06-07 10:30:00,159.37,160.21,159.37,160.21,12962.0,148.4292,149.2115,148.4292,149.2115,12962.0
2019-06-07 11:00:00,160.01,160.01,159.14,159.14,1225.0,149.0253,149.0253,148.215,148.215,1225.0
2019-06-07 11:30:00,159.21,159.3,159.05,159.13,15500.0,148.2802,148.364,148.1312,148.2057,15500.0
2019-06-07 12:00:00,159.0,159.28,158.83,159.17,15607.0,148.0846,148.3454,147.9263,148.2429,15607.0
2019-06-07 12:30:00,159.31,160.11,159.3,159.98,16083.0,148.3733,149.1184,148.364,148.9973,16083.0
2019-06-07 13:00:00,159.9,160.28,159.75,160.18,35307.0,148.9228,149.2767,148.7831,149.1836,35307.0
2019-06-07 13:30:00,160.26,160.93,160.1,160.93,17065.0,149.2581,149.8821,149.1091,149.8821,17065.0
2019-06-07 14:00:00,161.03,161.39,160.79,161.22,33802.0,149.9752,150.3105,149.7517,150.1522,33802.0
2019-06-07 14:30:00,161.1,161.88,160.86,161.16,39880.0,150.0404,150.7669,149.8169,150.0963,39880.0
2019-06-07 15:00:00,161.04,161.98,161.04,161.79,38086.0,149.9845,150.86,149.9845,150.6831,38086.0
2019-06-07 15:30:00,161.78,161.95,161.13,161.6,108730.0,150.6737,150.8321,150.0684,150.5061,108730.0
2019-06-10 09:30:00,162.2,163.28,161.03,161.5,11228.0,151.0649,152.0708,149.9752,150.413,11228.0
2019-06-10 10:00:00,161.63,162.41,161.6,162.36,13515.0,150.534,151.2605,150.5061,151.2139,13515.0
2019-06-10 10:30:00,162.38,162.44,161.99,162.09,7130.0,151.2326,151.2884,150.8693,150.9625,7130.0
2019-06-10 11:00:00,162.26,162.76,162.1,162.44,23113.0,151.1208,151.5865,150.9718,151.2884,23113.0
2019-06-10 11:30:00,162.56,163.04,162.47,162.95,4692.0,151.4002,151.8472,151.3164,151.7634,4692.0
2019-06-10 12:00:00,162.89,162.89,162.36,162.46,47252.0,151.7075,151.7075,151.2139,151.3071,47252.0
2019-06-10 12:30:00,162.31,162.61,162.29,162.39,4437.0,151.1674,151.4468,151.1487,151.2419,4437.0
2019-06-10 13:00:00,162.37,162.46,162.21,162.21,2750.0,151.2232,151.3071,151.0742,151.0742,2750.0
2019-06-10 13:30:00,162.39,162.45,161.8,161.99,6409.0,151.2419,151.2977,150.6924,150.8693,6409.0
2019-06-10 14:00:00,161.8,162.51,161.66,162.45,28616.0,150.6924,151.3536,150.562,151.2977,28616.0
2019-06-10 14:30:00,162.35,162.96,162.33,162.92,25263.0,151.2046,151.7727,151.186,151.7355,25263.0
2019-06-10 15:00:00,162.9,163.47,162.83,162.98,45154.0,151.7169,152.2477,151.6517,151.7914,45154.0
2019-06-10 15:30:00,162.92,163.33,162.86,163.09,106166.0,151.7355,152.1173,151.6796,151.8938,106166.0
2019-06-11 09:30:00,164.52,165.72,163.65,164.99,12913.0,153.2256,154.3433,152.4154,153.6634,12913.0
2019-06-11 10:00:00,164.53,164.73,163.67,163.9,9501.0,153.235,153.4212,152.434,152.6482,9501.0
2019-06-11 10:30:00,163.97,164.18,163.71,163.83,14837.0,152.7134,152.909,152.4712,152.583,14837.0
2019-06-11 11:00:00,163.72,164.78,163.71,163.83,33410.0,152.4806,153.4678,152.4712,152.583,33410.0
2019-06-11 11:30:00,163.84,164.02,163.48,163.49,9022.0,152.5923,152.76,152.257,152.2664,9022.0
2019-06-11 12:00:00,163.47,163.55,162.53,162.67,11298.0,152.2477,152.3222,151.3723,151.5026,11298.0
2019-06-11 12:30:00,162.72,163.76,162.37,162.45,20271.0,151.5492,152.5178,151.2232,151.2977,20271.0
2019-06-11 13:00:00,162.46,163.23,162.43,162.94,14607.0,151.3071,152.0242,151.2791,151.7541,14607.0
2019-06-11 13:30:00,162.94,163.6,162.73,163.4,10360.0,151.7541,152.3688,151.5585,152.1825,10360.0
2019-06-11 14:00:00,163.71,164.14,163.54,164.07,17395.0,152.4712,152.8717,152.3129,152.8065,17395.0
2019-06-11 14:30:00,164.07,164.08,163.31,163.38,16166.0,152.8065,152.8158,152.0987,152.1639,16166.0
2019-06-11 15:00:00,163.38,163.38,162.37,162.42,14846.0,152.1639,152.1639,151.2232,151.2698,14846.0
2019-06-11 15:30:00,162.37,162.59,161.94,162.09,30404.0,151.2232,151.4281,150.8228,150.9625,30404.0
2019-06-12 09:30:00,162.02,163.29,161.69,162.7,38199.0,150.8973,152.0801,150.5899,151.5306,38199.0
2019-06-12 10:00:00,162.68,162.68,160.75,160.86,17790.0,151.512,151.512,149.7145,149.8169,17790.0
2019-06-12 10:30:00,160.84,160.89,160.07,160.3,6301.0,149.7983,149.8448,149.0811,149.2953,6301.0
2019-06-12 11:00:00,160.17,160.73,159.98,160.73,7049.0,149.1743,149.6958,148.9973,149.6958,7049.0
2019-06-12 11:30:00,160.78,160.87,160.38,160.41,7239.0,149.7424,149.8262,149.3699,149.3978,7239.0
2019-06-12 12:00:00,160.35,160.58,160.18,160.37,7384.0,149.3419,149.5561,149.1836,149.3605,7384.0
2019-06-12 12:30:00,160.32,160.55,160.25,160.55,8430.0,149.314,149.5282,149.2488,149.5282,8430.0
2019-06-12 13:00:00,160.49,160.51,160.11,160.15,5400.0,149.4723,149.4909,149.1184,149.1556,5400.0
2019-06-12 13:30:00,160.2,160.31,160.09,160.28,3825.0,149.2022,149.3047,149.0998,149.2767,3825.0
2019-06-12 14:00:00,160.25,160.38,159.93,159.97,3445.0,149.2488,149.3699,148.9507,148.988,3445.0
2019-06-12 14:30:00,159.98,160.09,159.78,159.92,9616.0,148.9973,149.0998,148.811,148.9414,9616.0
2019-06-12 15:00:00,159.92,160.0,159.35,159.46,13904.0,148.9414,149.0159,148.4106,148.513,13904.0
2019-06-12 15:30:00,159.46,160.31,159.45,160.26,64673.0,148.513,149.3047,148.5037,149.2581,64673.0
2019-06-13 09:30:00,160.88,160.93,159.23,159.65,10163.0,149.8355,149.8821,148.2988,148.69,10163.0
2019-06-13 10:00:00,159.67,159.76,158.3,158.77,15727.0,148.7086,148.7924,147.4326,147.8704,15727.0
2019-06-13 10:30:00,158.84,159.09,158.44,158.52,5698.0,147.9356,148.1684,147.563,147.6375,5698.0
2019-06-13 11:00:00,158.54,159.7,158.54,159.65,8300.0,147.6562,148.7365,147.6562,148.69,8300.0
2019-06-13 11:30:00,159.62,159.72,159.5,159.53,4014.0,148.662,148.7552,148.5503,148.5782,4014.0
2019-06-13 12:00:00,159.53,159.57,159.28,159.28,11552.0,148.5782,148.6155,148.3454,148.3454,11552.0
2019-06-13 12:30:00,159.23,159.54,159.19,159.33,8100.0,148.2988,148.5875,148.2615,148.3919,8100.0
2019-06-13 13:00:00,159.34,159.34,158.97,159.02,9273.0,148.4012,148.4012,148.0567,148.1032,9273.0
2019-06-13 13:30:00,159.02,159.32,158.98,159.14,9998.0,148.1032,148.3826,148.066,148.215,9998.0
2019-06-13 14:00:00,159.13,159.55,159.06,159.53,11052.0,148.2057,148.5968,148.1405,148.5782,11052.0
2019-06-13 14:30:00,159.47,159.81,159.26,159.81,16154.0,148.5223,148.839,148.3267,148.839,16154.0
2019-06-13 15:00:00,159.65,159.72,159.38,159.53,26300.0,148.69,148.7552,148.4385,148.5782,26300.0
2019-06-13 15:30:00,159.53,160.25,159.5,160.24,39086.0,148.5782,149.2488,148.5503,149.2395,39086.0
2019-06-14 09:30:00,160.22,160.22,158.17,158.67,53277.0,149.2208,149.2208,147.3116,147.7772,53277.0
2019-06-14 10:00:00,158.11,159.24,158.11,159.02,10505.0,147.2557,148.3081,147.2557,148.1032,10505.0
2019-06-14 10:30:00,159.05,159.67,158.82,159.59,7387.0,148.1312,148.7086,147.9169,148.6341,7387.0
2019-06-14 11:00:00,159.59,159.6,158.92,159.5,15043.0,148.6341,148.6434,148.0101,148.5503,15043.0
2019-06-14 11:30:00,159.5,159.76,159.28,159.51,9350.0,148.5503,148.7924,148.3454,148.5596,9350.0
2019-06-14 12:00:00,159.37,159.88,159.28,159.78,8121.0,148.4292,148.9042,148.3454,148.811,8121.0
2019-06-14 12:30:00,159.75,160.05,159.75,159.97,8732.0,148.7831,149.0625,148.7831,148.988,8732.0
2019-06-14 13:00:00,160.0,160.32,159.88,160.16,14750.0,149.0159,149.314,148.9042,149.165,14750.0
2019-06-14 13:30:00,160.0,160.13,159.91,159.91,5155.0,149.0159,149.137,148.9321,148.9321,5155.0
2019-06-14 14:00:00,159.99,160.17,159.98,160.03,5980.0,149.0066,149.1743,148.9973,149.0439,5980.0
2019-06-14 14:30:00,160.03,160.13,159.77,159.88,2700.0,149.0439,149.137,148.8017,148.9042,2700.0
2019-06-14 15:00:00,159.84,160.37,159.83,160.12,10425.0,148.8669,149.3605,148.8576,149.1277,10425.0
2019-06-14 15:30:00,160.12,160.26,159.45,159.73,34624.0,149.1277,149.2581,148.5037,148.7645,34624.0
2019-06-17 09:30:00,159.94,159.94,158.73,159.7,6487.0,148.9601,148.9601,147.8331,148.7365,6487.0
2019-06-17 10:00:00,159.86,160.0,159.69,159.99,29754.0,148.8856,149.0159,148.7272,149.0066,29754.0
2019-06-17 10:30:00,159.98,160.1,159.35,159.38,29231.0,148.9973,149.1091,148.4106,148.4385,29231.0
2019-06-17 11:00:00,159.44,160.16,159.41,160.11,9447.0,148.4944,149.165,148.4664,149.1184,9447.0
2019-06-17 11:30:00,160.1,160.1,159.58,159.77,9843.0,149.1091,149.1091,148.6248,148.8017,9843.0
2019-06-17 12:00:00,159.84,159.97,159.7,159.75,3807.0,148.8669,148.988,148.7365,148.7831,3807.0
2019-06-17 12:30:00,159.8,160.21,159.73,160.13,10423.0,148.8297,149.2115,148.7645,149.137,10423.0
2019-06-17 13:00:00,160.18,160.33,159.93,160.0,10520.0,149.1836,149.3233,148.9507,149.0159,10520.0
2019-06-17 13:30:00,160.06,160.2,160.03,160.12,4450.0,149.0718,149.2022,149.0439,149.1277,4450.0
2019-06-17 14:00:00,160.15,160.41,160.15,160.32,9530.0,149.1556,149.3978,149.1556,149.314,9530.0
2019-06-17 14:30:00,160.41,160.6,160.35,160.36,5741.0,149.3978,149.5748,149.3419,149.3512,5741.0
2019-06-17 15:00:00,160.31,160.31,160.1,160.18,13363.0,149.3047,149.3047,149.1091,149.1836,13363.0
2019-06-17 15:30:00,160.17,160.17,159.52,159.88,50213.0,149.1743,149.1743,148.5689,148.9042,50213.0
2019-06-18 09:30:00,161.38,163.3,160.91,162.96,30184.0,150.3012,152.0894,149.8635,151.7727,30184.0
2019-06-18 10:00:00,162.96,163.3,162.89,162.99,13203.0,151.7727,152.0894,151.7075,151.8007,13203.0
2019-06-18 10:30:00,163.15,163.36,162.97,163.27,5298.0,151.9497,152.1453,151.782,152.0615,5298.0
2019-06-18 11:00:00,163.27,163.54,162.66,162.78,12795.0,152.0615,152.3129,151.4933,151.6051,12795.0
2019-06-18 11:30:00,162.77,162.77,162.16,162.18,8059.0,151.5958,151.5958,151.0277,151.0463,8059.0
2019-06-18 12:00:00,162.17,162.41,162.08,162.41,19320.0,151.037,151.2605,150.9531,151.2605,19320.0
2019-06-18 12:30:00,162.42,162.67,162.42,162.59,7285.0,151.2698,151.5026,151.2698,151.4281,7285.0
2019-06-18 13:00:00,162.51,162.52,162.28,162.41,5625.0,151.3536,151.3629,151.1394,151.2605,5625.0
2019-06-18 13:30:00,162.48,162.57,162.23,162.47,7586.0,151.3257,151.4095,151.0929,151.3164,7586.0
2019-06-18 14:00:00,162.5,162.8,162.5,162.78,6749.0,151.3443,151.6237,151.3443,151.6051,6749.0
2019-06-18 14:30:00,162.73,163.01,162.6,162.68,10529.0,151.5585,151.8193,151.4374,151.512,10529.0
2019-06-18 15:00:00,162.64,162.64,162.19,162.4,26373.0,151.4747,151.4747,151.0556,151.2512,26373.0
2019-06-18 15:30:00,162.4,162.87,162.23,162.83,84023.0,151.2512,151.6889,151.0929,151.6517,84023.0
2019-06-19 09:30:00,163.27,163.67,162.75,163.16,10409.0,152.0615,152.434,151.5772,151.959,10409.0
2019-06-19 10:00:00,163.21,163.27,162.12,162.12,6036.0,152.0056,152.0615,150.9904,150.9904,6036.0
2019-06-19 10:30:00,162.19,162.36,161.88,162.34,7503.0,151.0556,151.2139,150.7669,151.1953,7503.0
2019-06-19 11:00:00,162.14,162.46,162.11,162.21,3527.0,151.009,151.3071,150.9811,151.0742,3527.0
2019-06-19 11:30:00,162.11,162.22,161.9,162.12,7933.0,150.9811,151.0835,150.7855,150.9904,7933.0
2019-06-19 12:00:00,162.11,162.11,161.8,161.8,5573.0,150.9811,150.9811,150.6924,150.6924,5573.0
2019-06-19 12:30:00,161.85,162.16,161.7,162.06,4155.0,150.7389,151.0277,150.5992,150.9345,4155.0
2019-06-19 13:00:00,162.06,162.39,161.74,162.09,8972.0,150.9345,151.2419,150.6365,150.9625,8972.0
2019-06-19 13:30:00,162.17,162.38,162.09,162.21,4326.0,151.037,151.2326,150.9625,151.0742,4326.0
2019-06-19 14:00:00,162.28,163.3,162.1,162.89,22011.0,151.1394,152.0894,150.9718,151.7075,22011.0
2019-06-19 14:30:00,162.96,163.67,162.82,163.15,14864.0,151.7727,152.434,151.6423,151.9497,14864.0
2019-06-19 15:00:00,163.21,163.78,163.21,163.64,8003.0,152.0056,152.5364,152.0056,152.4061,8003.0
2019-06-19 15:30:00,163.64,164.04,163.49,163.96,42608.0,152.4061,152.7786,152.2664,152.7041,42608.0
2019-06-20 09:30:00,165.81,165.81,164.68,165.19,8906.0,154.4271,154.4271,153.3747,153.8496,8906.0
2019-06-20 10:00:00,165.31,165.72,165.12,165.28,20300.0,153.9614,154.3433,153.7845,153.9335,20300.0
2019-06-20 10:30:00,165.16,165.3,164.75,164.86,8656.0,153.8217,153.9521,153.4399,153.5423,8656.0
2019-06-20 11:00:00,164.67,165.04,164.66,164.69,6494.0,153.3653,153.7099,153.356,153.384,6494.0
2019-06-20 11:30:00,164.77,165.25,164.69,165.0,3901.0,153.4585,153.9055,153.384,153.6727,3901.0
2019-06-20 12:00:00,165.01,165.17,164.59,165.05,5563.0,153.682,153.831,153.2908,153.7193,5563.0
2019-06-20 12:30:00,165.11,165.46,165.08,165.37,3960.0,153.7751,154.1011,153.7472,154.0173,3960.0
2019-06-20 13:00:00,165.45,165.46,165.21,165.46,4467.0,154.0918,154.1011,153.8683,154.1011,4467.0
2019-06-20 13:30:00,165.42,165.45,165.18,165.43,9973.0,154.0639,154.0918,153.8403,154.0732,9973.0
2019-06-20 14:00:00,165.36,165.58,165.21,165.24,11498.0,154.008,154.2129,153.8683,153.8962,11498.0
2019-06-20 14:30:00,165.24,165.76,165.24,165.5,13900.0,153.8962,154.3805,153.8962,154.1384,13900.0
2019-06-20 15:00:00,165.56,165.69,165.34,165.61,11420.0,154.1942,154.3153,153.9893,154.2408,11420.0
2019-06-20 15:30:00,165.61,166.07,165.5,165.96,64345.0,154.2408,154.6692,154.1384,154.5668,64345.0
2019-06-21 09:30:00,165.22,166.33,164.29,165.41,70039.0,153.8776,154.9114,153.0114,154.0545,70039.0
2019-06-21 10:00:00,165.2,165.43,164.59,165.17,9496.0,153.859,154.0732,153.2908,153.831,9496.0
2019-06-21 10:30:00,165.0,165.41,164.93,165.3,4805.0,153.6727,154.0545,153.6075,153.9521,4805.0
2019-06-21 11:00:00,165.34,166.48,165.33,166.3,20632.0,153.9893,155.0511,153.98,154.8834,20632.0
2019-06-21 11:30:00,166.29,166.78,166.29,166.5,21316.0,154.8741,155.3305,154.8741,155.0697,21316.0
2019-06-21 12:00:00,166.49,166.69,166.28,166.29,11306.0,155.0604,155.2467,154.8648,154.8741,11306.0
2019-06-21 12:30:00,166.4,166.81,166.29,166.63,10623.0,154.9766,155.3584,154.8741,155.1908,10623.0
2019-06-21 13:00:00,166.65,166.83,166.55,166.77,31411.0,155.2094,155.3771,155.1163,155.3212,31411.0
2019-06-21 13:30:00,166.7,166.84,166.63,166.77,18509.0,155.256,155.3864,155.1908,155.3212,18509.0
2019-06-21 14:00:00,166.76,166.92,166.69,166.8,12711.0,155.3119,155.4609,155.2467,155.3491,12711.0
2019-06-21 14:30:00,166.76,167.06,166.71,167.01,25006.0,155.3119,155.5913,155.2653,155.5447,25006.0
2019-06-21 15:00:00,166.97,167.31,166.91,167.07,12219.0,155.5074,155.8241,155.4516,155.6006,12219.0
2019-06-21 15:30:00,167.11,167.7,167.04,167.43,98697.0,155.6378,156.1873,155.5726,155.9359,98697.0
2019-06-24 09:30:00,168.27,168.27,167.11,167.46,14293.0,156.7182,156.7182,155.6378,155.9638,14293.0
2019-06-24 10:00:00,167.51,167.64,167.05,167.45,46831.0,156.0104,156.1315,155.582,155.9545,46831.0
2019-06-24 10:30:00,167.54,167.61,166.52,166.7,18445.0,156.0383,156.1035,155.0883,155.256,18445.0
2019-06-24 11:00:00,166.72,167.3,166.64,167.16,9163.0,155.2746,155.8148,155.2001,155.6844,9163.0
2019-06-24 11:30:00,167.13,167.43,166.75,166.75,5583.0,155.6565,155.9359,155.3026,155.3026,5583.0
2019-06-24 12:00:00,166.94,166.98,166.55,166.61,7944.0,155.4795,155.5168,155.1163,155.1722,7944.0
2019-06-24 12:30:00,166.59,166.64,166.17,166.57,10625.0,155.1535,155.2001,154.7624,155.1349,10625.0
2019-06-24 13:00:00,166.53,166.64,166.38,166.51,11025.0,155.0977,155.2001,154.958,155.079,11025.0
2019-06-24 13:30:00,166.56,166.73,166.4,166.54,5854.0,155.1256,155.2839,154.9766,155.107,5854.0
2019-06-24 14:00:00,166.45,166.59,166.4,166.43,11033.0,155.0231,155.1535,154.9766,155.0045,11033.0
2019-06-24 14:30:00,166.4,166.45,166.09,166.1,4328.0,154.9766,155.0231,154.6879,154.6972,4328.0
2019-06-24 15:00:00,166.08,166.08,165.71,165.82,14826.0,154.6785,154.6785,154.3339,154.4364,14826.0
2019-06-24 15:30:00,165.79,166.01,165.66,165.83,42013.0,154.4085,154.6134,154.2874,154.4457,42013.0
2019-06-25 09:30:00,166.29,166.78,165.21,166.31,8492.0,154.8741,155.3305,153.8683,154.8928,8492.0
2019-06-25 10:00:00,166.49,166.9,166.2,166.71,6587.0,155.0604,155.4423,154.7903,155.2653,6587.0
2019-06-25 10:30:00,166.82,166.82,166.31,166.46,3775.0,155.3677,155.3677,154.8928,155.0325,3775.0
2019-06-25 11:00:00,166.66,167.74,166.59,167.34,56915.0,155.2187,156.2246,155.1535,155.852,56915.0
2019-06-25 11:30:00,167.33,167.77,167.32,167.71,12874.0,155.8427,156.2525,155.8334,156.1966,12874.0
2019-06-25 12:00:00,167.73,168.0,167.57,167.94,11693.0,156.2153,156.4667,156.0663,156.4109,11693.0
2019-06-25 12:30:00,167.96,168.31,167.79,168.24,67897.0,156.4295,156.7555,156.2712,156.6903,67897.0
2019-06-25 13:00:00,168.16,168.16,167.8,167.89,18459.0,156.6158,156.6158,156.2805,156.3643,18459.0
2019-06-25 13:30:00,167.88,168.09,167.77,167.89,6267.0,156.355,156.5506,156.2525,156.3643,6267.0
2019-06-25 14:00:00,167.93,167.98,167.36,167.37,14993.0,156.4015,156.4481,155.8707,155.88,14993.0
2019-06-25 14:30:00,167.49,167.61,167.17,167.49,21236.0,155.9917,156.1035,155.6937,155.9917,21236.0
2019-06-25 15:00:00,167.55,167.67,167.39,167.41,34773.0,156.0476,156.1594,155.8986,155.9172,34773.0
2019-06-25 15:30:00,167.41,167.57,166.98,167.43,70440.0,155.9172,156.0663,155.5168,155.9359,70440.0
2019-06-26 09:30:00,167.53,168.2,167.36,167.75,10045.0,156.029,156.653,155.8707,156.2339,10045.0
2019-06-26 10:00:00,167.86,167.86,167.02,167.24,7900.0,156.3363,156.3363,155.554,155.7589,7900.0
2019-06-26 10:30:00,167.21,168.09,167.17,167.95,51302.0,155.731,156.5506,155.6937,156.4202,51302.0
2019-06-26 11:00:00,168.06,168.47,167.47,167.73,33797.0,156.5226,156.9045,155.9731,156.2153,33797.0
2019-06-26 11:30:00,167.76,168.28,167.76,168.28,31190.0,156.2432,156.7275,156.2432,156.7275,31190.0
2019-06-26 12:00:00,168.19,168.26,167.95,168.09,8557.0,156.6437,156.7089,156.4202,156.5506,8557.0
2019-06-26 12:30:00,168.0,168.16,167.94,168.08,7878.0,156.4667,156.6158,156.4109,156.5412,7878.0
2019-06-26 13:00:00,168.1,168.21,168.0,168.15,16626.0,156.5599,156.6623,156.4667,156.6064,16626.0
2019-06-26 13:30:00,168.15,168.35,168.12,168.34,15307.0,156.6064,156.7927,156.5785,156.7834,15307.0
2019-06-26 14:00:00,168.38,168.42,168.21,168.38,18598.0,156.8207,156.8579,156.6623,156.8207,18598.0
2019-06-26 14:30:00,168.35,168.5,168.24,168.5,23627.0,156.7927,156.9324,156.6903,156.9324,23627.0
2019-06-26 15:00:00,168.42,168.6,168.28,168.59,31629.0,156.8579,157.0255,156.7275,157.0162,31629.0
2019-06-26 15:30:00,168.52,168.98,168.27,168.29,59676.0,156.951,157.3795,156.7182,156.7368,59676.0
2019-06-27 09:30:00,168.56,169.36,168.56,168.89,10341.0,156.9883,157.7334,156.9883,157.2956,10341.0
2019-06-27 10:00:00,168.88,168.95,168.21,168.69,26754.0,157.2863,157.3515,156.6623,157.1094,26754.0
2019-06-27 10:30:00,168.73,169.41,168.69,169.21,55548.0,157.1466,157.7799,157.1094,157.5937,55548.0
2019-06-27 11:00:00,169.15,169.45,168.93,169.3,38965.0,157.5378,157.8172,157.3329,157.6775,38965.0
2019-06-27 11:30:00,169.26,169.53,168.91,169.16,25606.0,157.6402,157.8917,157.3143,157.5471,25606.0
2019-06-27 12:00:00,169.2,169.34,168.09,168.19,82598.0,157.5844,157.7147,156.5506,156.6437,82598.0
2019-06-27 12:30:00,168.19,168.78,167.8,168.59,29900.0,156.6437,157.1932,156.2805,157.0162,29900.0
2019-06-27 13:00:00,168.69,169.24,168.61,169.07,12468.0,157.1094,157.6216,157.0349,157.4633,12468.0
2019-06-27 13:30:00,169.0,169.22,168.96,169.05,13619.0,157.3981,157.603,157.3608,157.4447,13619.0
2019-06-27 14:00:00,169.14,169.31,169.08,169.17,4947.0,157.5285,157.6868,157.4726,157.5564,4947.0
2019-06-27 14:30:00,169.21,169.4,169.21,169.36,14558.0,157.5937,157.7706,157.5937,157.7334,14558.0
2019-06-27 15:00:00,169.46,169.72,169.41,169.63,11448.0,157.8265,158.0687,157.7799,157.9848,11448.0
2019-06-27 15:30:00,169.54,170.0,169.52,169.64,54089.0,157.901,158.3294,157.8824,157.9942,54089.0
2019-06-28 09:30:00,170.45,170.9,169.13,169.92,31560.0,158.7485,159.1677,157.5192,158.2549,31560.0
2019-06-28 10:00:00,170.02,170.47,169.9,170.47,12965.0,158.3481,158.7672,158.2363,158.7672,12965.0
2019-06-28 10:30:00,170.41,171.59,170.38,171.59,12434.0,158.7113,159.8103,158.6833,159.8103,12434.0
2019-06-28 11:00:00,171.62,171.8,171.34,171.8,18183.0,159.8382,160.0059,159.5774,160.0059,18183.0
2019-06-28 11:30:00,171.87,172.03,171.45,171.6,29221.0,160.0711,160.2201,159.6799,159.8196,29221.0
2019-06-28 12:00:00,171.69,171.83,171.03,171.43,26117.0,159.9034,160.0338,159.2887,159.6613,26117.0
2019-06-28 12:30:00,171.38,171.53,171.03,171.47,23377.0,159.6147,159.7544,159.2887,159.6985,23377.0
2019-06-28 13:00:00,171.59,171.59,171.22,171.29,9595.0,159.8103,159.8103,159.4657,159.5309,9595.0
2019-06-28 13:30:00,171.3,171.55,170.89,171.1,13123.0,159.5402,159.773,159.1583,159.3539,13123.0
2019-06-28 14:00:00,171.1,171.55,170.91,171.55,22774.0,159.3539,159.773,159.177,159.773,22774.0
2019-06-28 14:30:00,171.68,172.05,171.59,171.79,37399.0,159.8941,160.2387,159.8103,159.9966,37399.0
2019-06-28 15:00:00,171.77,172.53,171.77,172.37,39250.0,159.9779,160.6858,159.9779,160.5367,39250.0
2019-06-28 15:30:00,172.38,172.53,172.03,172.45,113333.0,160.546,160.6858,160.2201,160.6112,113333.0
2019-07-01 09:30:00,173.84,173.84,171.91,172.87,83025.0,161.9058,161.9058,160.1083,161.0024,83025.0
2019-07-01 10:00:00,172.91,173.1,172.5,172.67,15185.0,161.0397,161.2166,160.6578,160.8161,15185.0
2019-07-01 10:30:00,172.49,172.77,172.22,172.34,14159.0,160.6485,160.9093,160.397,160.5088,14159.0
2019-07-01 11:00:00,172.39,173.06,172.33,172.89,30550.0,160.5554,161.1794,160.4995,161.021,30550.0
2019-07-01 11:30:00,172.81,173.1,172.73,173.1,3210.0,160.9465,161.2166,160.872,161.2166,3210.0
2019-07-01 12:00:00,173.02,173.15,172.73,172.73,9730.0,161.1421,161.2632,160.872,160.872,9730.0
2019-07-01 12:30:00,172.79,173.02,172.67,172.68,8493.0,160.9279,161.1421,160.8161,160.8255,8493.0
2019-07-01 13:00:00,172.67,173.02,172.54,172.97,14198.0,160.8161,161.1421,160.6951,161.0955,14198.0
2019-07-01 13:30:00,172.92,173.34,172.88,173.22,22469.0,161.049,161.4401,161.0117,161.3284,22469.0
2019-07-01 14:00:00,173.22,173.22,172.85,173.0,8487.0,161.3284,161.3284,160.9838,161.1235,8487.0
2019-07-01 14:30:00,172.9,173.05,172.86,172.95,8711.0,161.0304,161.1701,160.9931,161.0769,8711.0
2019-07-01 15:00:00,172.96,173.39,172.95,173.31,11841.0,161.0862,161.4867,161.0769,161.4122,11841.0
2019-07-01 15:30:00,173.28,173.7,173.15,173.34,43715.0,161.3843,161.7754,161.2632,161.4401,43715.0
2019-07-02 09:30:00,173.01,173.01,172.03,172.24,6642.0,161.1328,161.1328,160.2201,160.4157,6642.0
2019-07-02 10:00:00,172.24,172.98,171.99,172.66,7699.0,160.4157,161.1049,160.1828,160.8068,7699.0
2019-07-02 10:30:00,172.81,172.99,172.6,172.74,3427.0,160.9465,161.1142,160.7509,160.8813,3427.0
2019-07-02 11:00:00,172.84,172.96,172.33,172.47,8005.0,160.9745,161.0862,160.4995,160.6299,8005.0
2019-07-02 11:30:00,172.45,172.7,172.24,172.29,10204.0,160.6112,160.8441,160.4157,160.4622,10204.0
2019-07-02 12:00:00,172.24,172.55,172.24,172.34,6212.0,160.4157,160.7044,160.4157,160.5088,6212.0
2019-07-02 12:30:00,172.35,172.45,172.2,172.44,3900.0,160.5181,160.6112,160.3784,160.6019,3900.0
2019-07-02 13:00:00,172.42,172.61,172.26,172.5,3231.0,160.5833,160.7603,160.4343,160.6578,3231.0
2019-07-02 13:30:00,172.44,172.7,172.44,172.58,3456.0,160.6019,160.8441,160.6019,160.7323,3456.0
2019-07-02 14:00:00,172.67,172.72,172.43,172.53,27102.0,160.8161,160.8627,160.5926,160.6858,27102.0
2019-07-02 14:30:00,172.5,172.54,171.86,172.01,59490.0,160.6578,160.6951,160.0617,160.2014,59490.0
2019-07-02 15:00:00,172.01,172.16,171.73,171.99,11292.0,160.2014,160.3412,159.9407,160.1828,11292.0
2019-07-02 15:30:00,172.0,172.46,171.97,172.45,25995.0,160.1921,160.6206,160.1642,160.6112,25995.0
2019-07-03 09:30:00,173.23,173.29,172.68,172.91,4431.0,161.3377,161.3936,160.8255,161.0397,4431.0
2019-07-03 10:00:00,172.71,173.24,172.71,172.92,5175.0,160.8534,161.347,160.8534,161.049,5175.0
2019-07-03 10:30:00,172.86,173.31,172.84,172.84,8232.0,160.9931,161.4122,160.9745,160.9745,8232.0
2019-07-03 11:00:00,172.84,173.03,172.19,172.27,15117.0,160.9745,161.1514,160.3691,160.4436,15117.0
2019-07-03 11:30:00,172.44,172.8,172.44,172.71,1601.0,160.6019,160.9372,160.6019,160.8534,1601.0
2019-07-03 12:00:00,172.75,172.97,172.52,172.66,4217.0,160.8906,161.0955,160.6764,160.8068,4217.0
2019-07-03 12:30:00,172.58,173.21,172.52,172.99,16315.0,160.7323,161.3191,160.6764,161.1142,16315.0
2019-07-05 09:30:00,172.17,172.54,170.66,170.8,91030.0,160.3505,160.6951,158.9441,159.0745,91030.0
2019-07-05 10:00:00,170.7,170.97,170.58,170.63,9325.0,158.9814,159.2328,158.8696,158.9162,9325.0
2019-07-05 10:30:00,170.72,170.72,169.52,170.03,7872.0,159.0,159.0,157.8824,158.3574,7872.0
2019-07-05 11:00:00,170.12,170.48,170.08,170.42,3849.0,158.4412,158.7765,158.4039,158.7206,3849.0
2019-07-05 11:30:00,170.49,170.66,170.23,170.66,32500.0,158.7858,158.9441,158.5436,158.9441,32500.0
2019-07-05 12:00:00,170.65,171.12,170.64,171.1,4214.0,158.9348,159.3725,158.9255,159.3539,4214.0
2019-07-05 12:30:00,171.1,171.37,171.07,171.28,2696.0,159.3539,159.6054,159.326,159.5216,2696.0
2019-07-05 13:00:00,171.33,171.67,171.32,171.65,4188.0,159.5681,159.8848,159.5588,159.8662,4188.0
2019-07-05 13:30:00,171.68,171.92,171.5,171.5,10258.0,159.8941,160.1176,159.7265,159.7265,10258.0
2019-07-05 14:00:00,171.49,171.83,171.14,171.18,27232.0,159.7171,160.0338,159.3912,159.4284,27232.0
2019-07-05 14:30:00,171.27,171.52,171.27,171.45,7627.0,159.5123,159.7451,159.5123,159.6799,7627.0
2019-07-05 15:00:00,171.45,171.45,171.2,171.3,8329.0,159.6799,159.6799,159.4471,159.5402,8329.0
2019-07-05 15:30:00,171.34,171.71,171.17,171.71,45404.0,159.5774,159.922,159.4191,159.922,45404.0
2019-07-08 09:30:00,170.59,170.83,170.02,170.83,9792.0,158.8789,159.1025,158.3481,159.1025,9792.0
2019-07-08 10:00:00,170.8,171.24,170.8,171.03,5322.0,159.0745,159.4843,159.0745,159.2887,5322.0
2019-07-08 10:30:00,170.8,170.98,170.51,170.68,5200.0,159.0745,159.2422,158.8044,158.9628,5200.0
2019-07-08 11:00:00,170.77,170.91,170.52,170.68,18158.0,159.0466,159.177,158.8137,158.9628,18158.0
2019-07-08 11:30:00,170.65,171.0,170.62,170.95,4888.0,158.9348,159.2608,158.9069,159.2142,4888.0
2019-07-08 12:00:00,170.93,170.93,170.63,170.7,6102.0,159.1956,159.1956,158.9162,158.9814,6102.0
2019-07-08 12:30:00,170.72,170.9,170.58,170.63,10595.0,159.0,159.1677,158.8696,158.9162,10595.0
2019-07-08 13:00:00,170.64,170.92,170.54,170.59,5478.0,158.9255,159.1863,158.8324,158.8789,5478.0
2019-07-08 13:30:00,170.64,170.8,170.57,170.73,8200.0,158.9255,159.0745,158.8603,159.0093,8200.0
2019-07-08 14:00:00,170.76,170.76,170.32,170.43,11337.0,159.0373,159.0373,158.6275,158.7299,11337.0
2019-07-08 14:30:00,170.39,170.65,170.39,170.6,11172.0,158.6927,158.9348,158.6927,158.8882,11172.0
2019-07-08 15:00:00,170.57,170.68,170.45,170.65,10090.0,158.8603,158.9628,158.7485,158.9348,10090.0
2019-07-08 15:30:00,170.67,170.81,170.29,170.64,51157.0,158.9534,159.0838,158.5995,158.9255,51157.0
2019-07-09 09:30:00,169.85,169.85,168.51,169.64,28822.0,158.1897,158.1897,156.9417,157.9942,28822.0
2019-07-09 10:00:00,169.63,169.8,168.82,169.43,10570.0,157.9848,158.1432,157.2304,157.7986,10570.0
2019-07-09 10:30:00,169.47,169.75,169.25,169.32,11237.0,157.8358,158.0966,157.6309,157.6961,11237.0
2019-07-09 11:00:00,169.27,169.59,169.19,169.37,7937.0,157.6496,157.9476,157.575,157.7427,7937.0
2019-07-09 11:30:00,169.3,169.47,169.16,169.43,5115.0,157.6775,157.8358,157.5471,157.7986,5115.0
2019-07-09 12:00:00,169.5,169.72,169.37,169.69,3710.0,157.8638,158.0687,157.7427,158.0407,3710.0
2019-07-09 12:30:00,169.71,169.71,169.38,169.4,6200.0,158.0593,158.0593,157.752,157.7706,6200.0
2019-07-09 13:00:00,169.45,169.61,169.39,169.49,7468.0,157.8172,157.9662,157.7613,157.8544,7468.0
2019-07-09 13:30:00,169.55,169.6,169.29,169.41,4247.0,157.9103,157.9569,157.6682,157.7799,4247.0
2019-07-09 14:00:00,169.47,169.78,169.47,169.56,11513.0,157.8358,158.1245,157.8358,157.9196,11513.0
2019-07-09 14:30:00,169.51,169.63,169.4,169.4,5995.0,157.8731,157.9848,157.7706,157.7706,5995.0
2019-07-09 15:00:00,169.44,169.82,169.4,169.7,12304.0,157.8079,158.1618,157.7706,158.05,12304.0
2019-07-09 15:30:00,169.82,170.03,169.62,170.01,45309.0,158.1618,158.3574,157.9755,158.3388,45309.0
2019-07-10 09:30:00,171.04,171.98,170.68,171.39,87893.0,159.298,160.1735,158.9628,159.624,87893.0
2019-07-10 10:00:00,171.23,171.25,169.16,169.32,14149.0,159.475,159.4936,157.5471,157.6961,14149.0
2019-07-10 10:30:00,169.39,169.59,168.89,168.9,10621.0,157.7613,157.9476,157.2956,157.305,10621.0
2019-07-10 11:00:00,168.89,169.1,168.71,169.1,11823.0,157.2956,157.4912,157.128,157.4912,11823.0
2019-07-10 11:30:00,169.15,169.6,169.1,169.4,46568.0,157.5378,157.9569,157.4912,157.7706,46568.0
2019-07-10 12:00:00,169.48,169.64,169.25,169.49,8801.0,157.8451,157.9942,157.6309,157.8544,8801.0
2019-07-10 12:30:00,169.44,169.61,169.36,169.55,4118.0,157.8079,157.9662,157.7334,157.9103,4118.0
2019-07-10 13:00:00,169.47,169.5,169.18,169.2,3549.0,157.8358,157.8638,157.5657,157.5844,3549.0
2019-07-10 13:30:00,169.33,169.71,169.32,169.39,4905.0,157.7054,158.0593,157.6961,157.7613,4905.0
2019-07-10 14:00:00,169.44,169.64,169.38,169.43,19400.0,157.8079,157.9942,157.752,157.7986,19400.0
2019-07-10 14:30:00,169.42,169.51,169.17,169.21,9223.0,157.7893,157.8731,157.5564,157.5937,9223.0
2019-07-10 15:00:00,169.2,169.41,168.61,168.79,13577.0,157.5844,157.7799,157.0349,157.2025,13577.0
2019-07-10 15:30:00,168.79,169.03,168.63,168.97,56737.0,157.2025,157.426,157.0535,157.3701,56737.0
2019-07-11 09:30:00,168.41,168.76,167.04,167.18,57768.0,156.8486,157.1746,155.5726,155.703,57768.0
2019-07-11 10:00:00,167.25,167.5,166.64,166.77,18022.0,155.7682,156.0011,155.2001,155.3212,18022.0
2019-07-11 10:30:00,166.69,167.53,166.66,167.38,16149.0,155.2467,156.029,155.2187,155.8893,16149.0
2019-07-11 11:00:00,167.45,168.18,167.34,168.18,12502.0,155.9545,156.6344,155.852,156.6344,12502.0
2019-07-11 11:30:00,168.03,168.48,167.97,168.43,6290.0,156.4947,156.9138,156.4388,156.8672,6290.0
2019-07-11 12:00:00,168.47,168.83,168.46,168.72,3863.0,156.9045,157.2398,156.8952,157.1373,3863.0
2019-07-11 12:30:00,168.73,169.02,168.73,168.99,3500.0,157.1466,157.4167,157.1466,157.3888,3500.0
2019-07-11 13:00:00,168.99,169.07,168.67,168.67,6300.0,157.3888,157.4633,157.0907,157.0907,6300.0
2019-07-11 13:30:00,168.66,168.85,168.45,168.73,5303.0,157.0814,157.2584,156.8858,157.1466,5303.0
2019-07-11 14:00:00,168.73,169.03,168.47,168.74,8420.0,157.1466,157.426,156.9045,157.1559,8420.0
2019-07-11 14:30:00,168.75,168.96,168.71,168.85,33802.0,157.1652,157.3608,157.128,157.2584,33802.0
2019-07-11 15:00:00,168.81,169.08,168.76,168.93,10682.0,157.2211,157.4726,157.1746,157.3329,10682.0
2019-07-11 15:30:00,168.98,169.19,168.78,169.1,36501.0,157.3795,157.575,157.1932,157.4912,36501.0
2019-07-12 09:30:00,169.69,170.68,169.49,170.02,44863.0,158.0407,158.9628,157.8544,158.3481,44863.0
2019-07-12 10:00:00,169.91,170.22,169.74,169.92,11161.0,158.2456,158.5343,158.0873,158.2549,11161.0
2019-07-12 10:30:00,169.95,170.17,169.65,169.83,10098.0,158.2829,158.4878,158.0035,158.1711,10098.0
2019-07-12 11:00:00,169.71,169.82,169.14,169.64,7333.0,158.0593,158.1618,157.5285,157.9942,7333.0
2019-07-12 11:30:00,169.64,170.12,169.63,170.12,10300.0,157.9942,158.4412,157.9848,158.4412,10300.0
2019-07-12 12:00:00,170.11,170.15,169.82,170.0,7829.0,158.4319,158.4691,158.1618,158.3294,7829.0
2019-07-12 12:30:00,169.92,170.28,169.9,170.23,7407.0,158.2549,158.5902,158.2363,158.5436,7407.0
2019-07-12 13:00:00,170.14,170.14,169.88,169.88,4082.0,158.4598,158.4598,158.2177,158.2177,4082.0
2019-07-12 13:30:00,169.85,169.97,169.7,169.76,5731.0,158.1897,158.3015,158.05,158.1059,5731.0
2019-07-12 14:00:00,169.75,170.15,169.68,170.15,8039.0,158.0966,158.4691,158.0314,158.4691,8039.0
2019-07-12 14:30:00,170.18,171.02,170.18,171.02,5085.0,158.4971,159.2794,158.4971,159.2794,5085.0
2019-07-12 15:00:00,170.99,171.14,170.85,170.85,20056.0,159.2515,159.3912,159.1211,159.1211,20056.0
2019-07-12 15:30:00,170.93,171.15,170.77,170.83,44334.0,159.1956,159.4005,159.0466,159.1025,44334.0
2019-07-15 09:30:00,170.03,170.53,168.0,168.07,18885.0,158.8254,159.2924,156.9292,156.9946,18885.0
2019-07-15 10:00:00,168.23,169.08,168.2,169.07,6810.0,157.144,157.938,157.116,157.9287,6810.0
2019-07-15 10:30:00,169.08,169.24,168.75,168.91,4100.0,157.938,158.0875,157.6297,157.7792,4100.0
2019-07-15 11:00:00,168.89,169.62,168.61,169.49,6600.0,157.7605,158.4424,157.499,158.321,6600.0
2019-07-15 11:30:00,169.38,169.71,169.09,169.19,9898.0,158.2182,158.5265,157.9473,158.0407,9898.0
2019-07-15 12:00:00,169.19,169.32,168.94,169.19,3501.0,158.0407,158.1622,157.8072,158.0407,3501.0
2019-07-15 12:30:00,169.15,169.34,169.01,169.24,4868.0,158.0034,158.1809,157.8726,158.0875,4868.0
2019-07-15 13:00:00,169.24,169.39,169.05,169.34,5500.0,158.0875,158.2276,157.91,158.1809,5500.0
2019-07-15 13:30:00,169.25,169.42,169.11,169.16,7056.0,158.0968,158.2556,157.966,158.0127,7056.0
2019-07-15 14:00:00,169.11,169.66,169.08,169.5,4500.0,157.966,158.4798,157.938,158.3303,4500.0
2019-07-15 14:30:00,169.46,169.5,169.11,169.5,8529.0,158.293,158.3303,157.966,158.3303,8529.0
2019-07-15 15:00:00,169.47,169.48,169.09,169.28,13866.0,158.3023,158.3116,157.9473,158.1248,13866.0
2019-07-15 15:30:00,169.25,169.44,169.08,169.16,33898.0,158.0968,158.2743,157.938,158.0127,33898.0
2019-07-16 09:30:00,168.86,170.18,168.67,169.95,8457.0,157.7325,158.9655,157.555,158.7507,8457.0
2019-07-16 10:00:00,169.96,170.22,169.3,169.41,8102.0,158.76,159.0029,158.1435,158.2462,8102.0
2019-07-16 10:30:00,169.48,169.5,168.75,169.04,7996.0,158.3116,158.3303,157.6297,157.9006,7996.0
2019-07-16 11:00:00,169.01,169.15,168.67,168.67,3800.0,157.8726,158.0034,157.555,157.555,3800.0
2019-07-16 11:30:00,168.67,169.08,168.62,168.64,7051.0,157.555,157.938,157.5083,157.527,7051.0
2019-07-16 12:00:00,168.64,168.85,168.54,168.64,20500.0,157.527,157.7232,157.4336,157.527,20500.0
2019-07-16 12:30:00,168.73,168.94,168.69,168.77,21523.0,157.6111,157.8072,157.5737,157.6484,21523.0
2019-07-16 13:00:00,168.81,169.36,168.81,169.17,14137.0,157.6858,158.1995,157.6858,158.0221,14137.0
2019-07-16 13:30:00,169.18,169.22,168.68,168.68,14661.0,158.0314,158.0688,157.5644,157.5644,14661.0
2019-07-16 14:00:00,168.76,168.92,168.52,168.67,12815.0,157.6391,157.7885,157.4149,157.555,12815.0
2019-07-16 14:30:00,168.66,168.85,168.46,168.58,16702.0,157.5457,157.7232,157.3589,157.4709,16702.0
2019-07-16 15:00:00,168.63,168.8,168.48,168.49,14389.0,157.5176,157.6764,157.3775,157.3869,14389.0
2019-07-16 15:30:00,168.47,168.61,168.17,168.37,64808.0,157.3682,157.499,157.088,157.2748,64808.0
2019-07-17 09:30:00,168.14,168.81,168.0,168.16,14596.0,157.0599,157.6858,156.9292,157.0786,14596.0
2019-07-17 10:00:00,168.21,168.68,167.94,168.63,12698.0,157.1253,157.5644,156.8731,157.5176,12698.0
2019-07-17 10:30:00,168.54,168.62,167.77,167.77,20797.0,157.4336,157.5083,156.7143,156.7143,20797.0
2019-07-17 11:00:00,167.88,168.23,167.84,168.19,11790.0,156.8171,157.144,156.7797,157.1066,11790.0
2019-07-17 11:30:00,168.11,168.19,167.88,167.88,8326.0,157.0319,157.1066,156.8171,156.8171,8326.0
2019-07-17 12:00:00,167.77,167.78,167.38,167.52,15546.0,156.7143,156.7237,156.35,156.4808,15546.0
2019-07-17 12:30:00,167.55,167.55,166.73,166.74,20195.0,156.5088,156.5088,155.7429,155.7522,20195.0
2019-07-17 13:00:00,166.8,167.07,166.25,166.4,58423.0,155.8082,156.0604,155.2945,155.4346,58423.0
2019-07-17 13:30:00,166.39,166.57,165.95,166.1,91535.0,155.4253,155.5934,155.0143,155.1544,91535.0
2019-07-17 14:00:00,166.13,166.14,165.48,165.89,14834.0,155.1824,155.1917,154.5752,154.9582,14834.0
2019-07-17 14:30:00,165.92,166.15,165.85,166.08,14219.0,154.9862,155.2011,154.9208,155.1357,14219.0
2019-07-17 15:00:00,166.03,166.15,165.59,165.61,19761.0,155.089,155.2011,154.678,154.6967,19761.0
2019-07-17 15:30:00,165.61,166.1,165.56,165.74,59360.0,154.6967,155.1544,154.65,154.8181,59360.0
2019-07-18 09:30:00,165.83,166.0,163.76,165.63,18784.0,154.9022,155.061,152.9686,154.7153,18784.0
2019-07-18 10:00:00,165.42,165.43,164.95,164.95,13351.0,154.5192,154.5285,154.0802,154.0802,13351.0
2019-07-18 10:30:00,165.09,165.45,164.91,164.98,44724.0,154.2109,154.5472,154.0428,154.1082,44724.0
2019-07-18 11:00:00,165.0,165.14,163.45,164.01,117979.0,154.1269,154.2576,152.679,153.2021,117979.0
2019-07-18 11:30:00,164.0,164.17,163.54,163.96,23666.0,153.1928,153.3516,152.7631,153.1554,23666.0
2019-07-18 12:00:00,164.1,164.77,163.97,164.5,36559.0,153.2862,153.912,153.1647,153.6598,36559.0
2019-07-18 12:30:00,164.6,164.7,164.42,164.42,16036.0,153.7532,153.8466,153.5851,153.5851,16036.0
2019-07-18 13:00:00,164.47,164.73,164.42,164.5,24495.0,153.6318,153.8747,153.5851,153.6598,24495.0
2019-07-18 13:30:00,164.58,164.64,164.09,164.6,19869.0,153.7345,153.7906,153.2768,153.7532,19869.0
2019-07-18 14:00:00,164.57,165.23,164.49,165.09,39152.0,153.7252,154.3417,153.6505,154.2109,39152.0
2019-07-18 14:30:00,165.1,165.25,164.38,165.11,59812.0,154.2203,154.3604,153.5477,154.2296,59812.0
2019-07-18 15:00:00,165.03,165.18,164.5,164.53,25743.0,154.1549,154.295,153.6598,153.6878,25743.0
2019-07-18 15:30:00,164.54,165.16,164.5,164.89,67384.0,153.6972,154.2763,153.6598,154.0241,67384.0
2019-07-19 09:30:00,165.68,166.84,165.61,165.98,14878.0,154.762,155.8456,154.6967,155.0423,14878.0
2019-07-19 10:00:00,166.08,166.15,165.49,165.65,20328.0,155.1357,155.2011,154.5846,154.734,20328.0
2019-07-19 10:30:00,165.81,165.91,165.36,165.41,22828.0,154.8835,154.9769,154.4631,154.5098,22828.0
2019-07-19 11:00:00,165.36,165.72,165.3,165.57,27777.0,154.4631,154.7994,154.4071,154.6593,27777.0
2019-07-19 11:30:00,165.61,165.69,165.08,165.62,8779.0,154.6967,154.7714,154.2016,154.706,8779.0
2019-07-19 12:00:00,165.63,165.86,165.58,165.72,18600.0,154.7153,154.9302,154.6686,154.7994,18600.0
2019-07-19 12:30:00,165.72,166.14,165.52,165.97,11060.0,154.7994,155.1917,154.6126,155.0329,11060.0
2019-07-19 13:00:00,166.0,166.0,165.78,165.84,14157.0,155.061,155.061,154.8555,154.9115,14157.0
2019-07-19 13:30:00,165.83,165.85,165.57,165.75,15100.0,154.9022,154.9208,154.6593,154.8274,15100.0
2019-07-19 14:00:00,165.71,165.75,165.23,165.23,16369.0,154.7901,154.8274,154.3417,154.3417,16369.0
2019-07-19 14:30:00,165.28,165.62,164.99,165.31,14315.0,154.3884,154.706,154.1175,154.4164,14315.0
2019-07-19 15:00:00,165.24,165.63,165.11,165.19,28962.0,154.351,154.7153,154.2296,154.3043,28962.0
2019-07-19 15:30:00,165.19,165.42,164.43,164.46,92622.0,154.3043,154.5192,153.5944,153.6224,92622.0
2019-07-22 09:30:00,164.7,165.18,163.96,165.13,12806.0,153.8466,154.295,153.1554,154.2483,12806.0
2019-07-22 10:00:00,164.97,165.36,164.87,164.87,13525.0,154.0988,154.4631,154.0054,154.0054,13525.0
2019-07-22 10:30:00,164.74,164.91,164.09,164.72,33946.0,153.884,154.0428,153.2768,153.8653,33946.0
2019-07-22 11:00:00,164.67,164.9,164.47,164.86,20958.0,153.8186,154.0334,153.6318,153.9961,20958.0
2019-07-22 11:30:00,164.94,165.54,164.66,165.43,19105.0,154.0708,154.6313,153.8093,154.5285,19105.0
2019-07-22 12:00:00,165.47,165.48,165.02,165.09,14534.0,154.5659,154.5752,154.1455,154.2109,14534.0
2019-07-22 12:30:00,165.19,165.76,165.03,165.41,29729.0,154.3043,154.8368,154.1549,154.5098,29729.0
2019-07-22 13:00:00,165.46,165.5,164.99,165.09,17873.0,154.5565,154.5939,154.1175,154.2109,17873.0
2019-07-22 13:30:00,165.19,165.43,165.18,165.24,11739.0,154.3043,154.5285,154.295,154.351,11739.0
2019-07-22 14:00:00,165.28,165.39,164.65,164.65,13723.0,154.3884,154.4912,153.7999,153.7999,13723.0
2019-07-22 14:30:00,164.65,164.8,164.46,164.8,7526.0,153.7999,153.94,153.6224,153.94,7526.0
2019-07-22 15:00:00,164.81,165.11,164.39,164.7,18557.0,153.9494,154.2296,153.5571,153.8466,18557.0
2019-07-22 15:30:00,164.51,164.76,164.48,164.74,42585.0,153.6691,153.9027,153.6411,153.884,42585.0
2019-07-23 09:30:00,166.53,167.21,165.62,166.84,18660.0,155.556,156.1912,154.706,155.8456,18660.0
2019-07-23 10:00:00,166.58,167.12,166.35,167.12,10995.0,155.6027,156.1072,155.3879,156.1072,10995.0
2019-07-23 10:30:00,167.15,167.87,166.63,166.99,29572.0,156.1352,156.8077,155.6494,155.9857,29572.0
2019-07-23 11:00:00,167.01,167.01,166.51,166.59,9872.0,156.0044,156.0044,155.5374,155.6121,9872.0
2019-07-23 11:30:00,166.5,166.5,166.06,166.47,8400.0,155.528,155.528,155.117,155.5,8400.0
2019-07-23 12:00:00,166.49,166.79,166.35,166.75,4664.0,155.5187,155.7989,155.3879,155.7615,4664.0
2019-07-23 12:30:00,166.76,166.97,166.7,166.75,6000.0,155.7709,155.967,155.7148,155.7615,6000.0
2019-07-23 13:00:00,166.7,166.85,166.51,166.62,7325.0,155.7148,155.8549,155.5374,155.6401,7325.0
2019-07-23 13:30:00,166.64,167.19,166.5,167.17,6440.0,155.6588,156.1725,155.528,156.1539,6440.0
2019-07-23 14:00:00,167.28,167.28,166.59,166.67,14280.0,156.2566,156.2566,155.6121,155.6868,14280.0
2019-07-23 14:30:00,166.71,166.83,166.54,166.63,46654.0,155.7242,155.8363,155.5654,155.6494,46654.0
2019-07-23 15:00:00,166.63,166.75,166.49,166.64,34906.0,155.6494,155.7615,155.5187,155.6588,34906.0
2019-07-23 15:30:00,166.68,167.14,166.59,166.85,84048.0,155.6961,156.1258,155.6121,155.8549,84048.0
2019-07-24 09:30:00,166.06,166.65,164.28,166.29,14626.0,155.117,155.6681,153.4543,155.3318,14626.0
2019-07-24 10:00:00,166.5,166.8,166.03,166.09,18212.0,155.528,155.8082,155.089,155.145,18212.0
2019-07-24 10:30:00,166.09,166.98,166.09,166.88,8397.0,155.145,155.9764,155.145,155.883,8397.0
2019-07-24 11:00:00,166.93,167.01,166.51,166.75,6802.0,155.9297,156.0044,155.5374,155.7615,6802.0
2019-07-24 11:30:00,166.8,167.11,166.72,166.85,6036.0,155.8082,156.0978,155.7335,155.8549,6036.0
2019-07-24 12:00:00,166.86,167.4,166.85,167.34,7355.0,155.8643,156.3687,155.8549,156.3127,7355.0
2019-07-24 12:30:00,167.37,167.45,166.79,166.91,16626.0,156.3407,156.4154,155.7989,155.911,16626.0
2019-07-24 13:00:00,166.91,166.98,166.51,166.54,12568.0,155.911,155.9764,155.5374,155.5654,12568.0
2019-07-24 13:30:00,166.57,166.58,166.08,166.4,13337.0,155.5934,155.6027,155.1357,155.4346,13337.0
2019-07-24 14:00:00,166.45,166.6,166.09,166.21,12050.0,155.4813,155.6214,155.145,155.2571,12050.0
2019-07-24 14:30:00,166.21,166.55,166.08,166.48,18883.0,155.2571,155.5747,155.1357,155.5093,18883.0
2019-07-24 15:00:00,166.4,166.66,166.27,166.55,19901.0,155.4346,155.6775,155.3132,155.5747,19901.0
2019-07-24 15:30:00,166.53,167.07,166.52,166.69,43820.0,155.556,156.0604,155.5467,155.7055,43820.0
2019-07-25 09:30:00,166.83,167.32,165.83,166.48,46832.0,155.8363,156.294,154.9022,155.5093,46832.0
2019-07-25 10:00:00,166.49,166.57,165.69,166.25,7928.0,155.5187,155.5934,154.7714,155.2945,7928.0
2019-07-25 10:30:00,166.17,166.66,166.07,166.43,9854.0,155.2198,155.6775,155.1263,155.4626,9854.0
2019-07-25 11:00:00,166.4,166.61,165.99,166.09,8238.0,155.4346,155.6308,155.0516,155.145,8238.0
2019-07-25 11:30:00,166.1,166.26,165.59,165.64,6127.0,155.1544,155.3038,154.678,154.7247,6127.0
2019-07-25 12:00:00,165.59,165.91,165.28,165.78,16022.0,154.678,154.9769,154.3884,154.8555,16022.0
2019-07-25 12:30:00,165.82,165.82,164.96,165.22,10312.0,154.8928,154.8928,154.0895,154.3324,10312.0
2019-07-25 13:00:00,165.18,165.54,164.8,165.07,12040.0,154.295,154.6313,153.94,154.1922,12040.0
2019-07-25 13:30:00,165.07,165.71,165.06,165.53,19633.0,154.1922,154.7901,154.1829,154.6219,19633.0
2019-07-25 14:00:00,165.65,166.14,165.56,165.62,28622.0,154.734,155.1917,154.65,154.706,28622.0
2019-07-25 14:30:00,165.66,165.73,165.14,165.27,30125.0,154.7434,154.8088,154.2576,154.3791,30125.0
2019-07-25 15:00:00,165.23,165.44,165.07,165.29,37514.0,154.3417,154.5379,154.1922,154.3977,37514.0
2019-07-25 15:30:00,165.28,165.45,164.96,165.09,81312.0,154.3884,154.5472,154.0895,154.2109,81312.0
2019-07-26 09:30:00,167.82,169.18,166.0,168.23,35109.0,156.761,158.0314,155.061,157.144,35109.0
2019-07-26 10:00:00,168.26,168.79,167.21,168.56,64145.0,157.172,157.6671,156.1912,157.4523,64145.0
2019-07-26 10:30:00,168.23,169.79,168.2,168.57,43119.0,157.144,158.6012,157.116,157.4616,43119.0
2019-07-26 11:00:00,168.58,169.1,168.53,168.53,34504.0,157.4709,157.9567,157.4242,157.4242,34504.0
2019-07-26 11:30:00,168.43,168.98,168.04,168.59,12767.0,157.3308,157.8446,156.9665,157.4803,12767.0
2019-07-26 12:00:00,168.83,169.32,168.47,168.72,34748.0,157.7045,158.1622,157.3682,157.6017,34748.0
2019-07-26 12:30:00,168.7,168.7,168.16,168.28,9675.0,157.583,157.583,157.0786,157.1907,9675.0
2019-07-26 13:00:00,168.28,168.35,167.87,167.87,27866.0,157.1907,157.2561,156.8077,156.8077,27866.0
2019-07-26 13:30:00,167.79,168.18,167.63,168.08,22632.0,156.733,157.0973,156.5835,157.0039,22632.0
2019-07-26 14:00:00,168.03,168.63,168.03,168.21,15308.0,156.9572,157.5176,156.9572,157.1253,15308.0
2019-07-26 14:30:00,168.2,168.9,168.09,168.61,34805.0,157.116,157.7699,157.0132,157.499,34805.0
2019-07-26 15:00:00,168.74,169.13,168.61,169.02,35585.0,157.6204,157.9847,157.499,157.8819,35585.0
2019-07-26 15:30:00,168.96,169.09,168.62,168.76,83184.0,157.8259,157.9473,157.5083,157.6391,83184.0
2019-07-29 09:30:00,168.75,168.75,167.04,167.75,57066.0,157.6297,157.6297,156.0324,156.6956,57066.0
2019-07-29 10:00:00,168.02,168.45,167.29,167.36,54128.0,156.9478,157.3495,156.266,156.3313,54128.0
2019-07-29 10:30:00,167.48,168.15,167.47,168.02,16410.0,156.4434,157.0693,156.4341,156.9478,16410.0
2019-07-29 11:00:00,168.07,168.28,167.93,168.13,13184.0,156.9946,157.1907,156.8638,157.0506,13184.0
2019-07-29 11:30:00,168.14,168.32,167.8,167.88,13913.0,157.0599,157.2281,156.7423,156.8171,13913.0
2019-07-29 12:00:00,167.88,167.89,167.7,167.88,12101.0,156.8171,156.8264,156.6489,156.8171,12101.0
2019-07-29 12:30:00,167.87,167.93,167.4,167.48,12170.0,156.8077,156.8638,156.3687,156.4434,12170.0
2019-07-29 13:00:00,167.47,167.69,166.93,167.02,34348.0,156.4341,156.6396,155.9297,156.0137,34348.0
2019-07-29 13:30:00,167.02,167.43,167.0,167.43,12480.0,156.0137,156.3967,155.9951,156.3967,12480.0
2019-07-29 14:00:00,167.41,167.8,167.09,167.76,17889.0,156.378,156.7423,156.0791,156.705,17889.0
2019-07-29 14:30:00,167.75,167.86,167.58,167.69,18838.0,156.6956,156.7984,156.5368,156.6396,18838.0
2019-07-29 15:00:00,167.63,167.71,167.23,167.53,16776.0,156.5835,156.6583,156.2099,156.4901,16776.0
2019-07-29 15:30:00,167.63,167.82,167.2,167.41,62763.0,156.5835,156.761,156.1819,156.378,62763.0
2019-07-30 09:30:00,166.3,167.95,165.33,167.64,14440.0,155.3412,156.8825,154.4351,156.5929,14440.0
2019-07-30 10:00:00,167.65,168.37,167.42,168.14,8665.0,156.6022,157.2748,156.3874,157.0599,8665.0
2019-07-30 10:30:00,168.38,168.71,167.7,167.92,28720.0,157.2841,157.5924,156.6489,156.8544,28720.0
2019-07-30 11:00:00,168.0,168.68,167.84,168.28,26685.0,156.9292,157.5644,156.7797,157.1907,26685.0
2019-07-30 11:30:00,168.28,168.53,168.08,168.19,13640.0,157.1907,157.4242,157.0039,157.1066,13640.0
2019-07-30 12:00:00,168.21,168.58,167.98,168.57,15431.0,157.1253,157.4709,156.9105,157.4616,15431.0
2019-07-30 12:30:00,168.58,168.71,168.42,168.45,13149.0,157.4709,157.5924,157.3215,157.3495,13149.0
2019-07-30 13:00:00,168.49,168.53,168.23,168.45,7186.0,157.3869,157.4242,157.144,157.3495,7186.0
2019-07-30 13:30:00,168.48,168.73,168.44,168.72,8520.0,157.3775,157.6111,157.3402,157.6017,8520.0
2019-07-30 14:00:00,168.73,168.95,168.58,168.61,12158.0,157.6111,157.8166,157.4709,157.499,12158.0
2019-07-30 14:30:00,168.67,168.86,168.57,168.63,13982.0,157.555,157.7325,157.4616,157.5176,13982.0
2019-07-30 15:00:00,168.68,169.27,168.56,169.27,26282.0,157.5644,158.1155,157.4523,158.1155,26282.0
2019-07-30 15:30:00,169.21,169.95,169.12,169.8,88636.0,158.0594,158.7507,157.9754,158.6105,88636.0
2019-07-31 09:30:00,169.0,169.61,167.94,168.3,32348.0,157.8633,158.4331,156.8731,157.2094,32348.0
2019-07-31 10:00:00,168.26,168.8,167.99,168.18,7742.0,157.172,157.6764,156.9198,157.0973,7742.0
2019-07-31 10:30:00,168.47,168.67,168.2,168.25,6924.0,157.3682,157.555,157.116,157.1627,6924.0
2019-07-31 11:00:00,168.45,169.33,168.44,168.98,7894.0,157.3495,158.1715,157.3402,157.8446,7894.0
2019-07-31 11:30:00,168.99,169.51,168.83,169.51,5800.0,157.8539,158.3397,157.7045,158.3397,5800.0
2019-07-31 12:00:00,169.38,169.61,169.25,169.48,10853.0,158.2182,158.4331,158.0968,158.3116,10853.0
2019-07-31 12:30:00,169.48,170.13,169.31,170.13,18781.0,158.3116,158.9188,158.1528,158.9188,18781.0
2019-07-31 13:00:00,170.06,170.1,169.75,170.02,13392.0,158.8534,158.8908,158.5638,158.8161,13392.0
2019-07-31 13:30:00,170.06,170.09,169.56,170.04,6941.0,158.8534,158.8814,158.3864,158.8347,6941.0
2019-07-31 14:00:00,169.89,170.09,169.22,169.76,9700.0,158.6946,158.8814,158.0688,158.5732,9700.0
2019-07-31 14:30:00,169.84,170.12,166.9,167.51,31824.0,158.6479,158.9095,155.9017,156.4715,31824.0
2019-07-31 15:00:00,167.62,169.32,167.41,168.89,19100.0,156.5742,158.1622,156.378,157.7605,19100.0
2019-07-31 15:30:00,169.17,169.66,168.19,168.19,88358.0,158.0221,158.4798,157.1066,157.1066,88358.0
2019-08-01 09:30:00,169.18,169.18,167.59,168.07,22122.0,158.0314,158.0314,156.5462,156.9946,22122.0
2019-08-01 10:00:00,168.47,169.17,167.78,169.15,11202.0,157.3682,158.0221,156.7237,158.0034,11202.0
2019-08-01 10:30:00,168.92,169.71,168.92,169.54,15535.0,157.7885,158.5265,157.7885,158.3677,15535.0
2019-08-01 11:00:00,169.78,170.18,169.48,170.11,6709.0,158.5919,158.9655,158.3116,158.9001,6709.0
2019-08-01 11:30:00,169.88,170.47,169.86,170.33,14104.0,158.6853,159.2364,158.6666,159.1056,14104.0
2019-08-01 12:00:00,170.29,170.32,169.88,170.04,23161.0,159.0683,159.0963,158.6853,158.8347,23161.0
2019-08-01 12:30:00,170.0,170.36,169.66,170.12,23208.0,158.7974,159.1336,158.4798,158.9095,23208.0
2019-08-01 13:00:00,170.04,170.18,168.95,168.95,42892.0,158.8347,158.9655,157.8166,157.8166,42892.0
2019-08-01 13:30:00,169.03,169.42,166.93,168.2,40472.0,157.8913,158.2556,155.9297,157.116,40472.0
2019-08-01 14:00:00,167.97,168.45,167.6,167.91,80692.0,156.9011,157.3495,156.5555,156.8451,80692.0
2019-08-01 14:30:00,167.86,168.54,167.43,168.33,49901.0,156.7984,157.4336,156.3967,157.2374,49901.0
2019-08-01 15:00:00,168.24,168.51,167.8,168.3,44031.0,157.1533,157.4056,156.7423,157.2094,44031.0
2019-08-01 15:30:00,168.17,168.45,167.87,168.13,92023.0,157.088,157.3495,156.8077,157.0506,92023.0
2019-08-02 09:30:00,164.0,164.96,163.29,164.7,233273.0,153.1928,154.0895,152.5295,153.8466,233273.0
2019-08-02 10:00:00,164.8,164.99,163.59,163.89,161889.0,153.94,154.1175,152.8098,153.09,161889.0
2019-08-02 10:30:00,163.85,163.88,162.62,162.67,71286.0,153.0526,153.0807,151.9037,151.9504,71286.0
2019-08-02 11:00:00,162.62,163.74,162.56,163.47,61571.0,151.9037,152.9499,151.8476,152.6977,61571.0
2019-08-02 11:30:00,163.48,163.62,162.63,163.53,42292.0,152.707,152.8378,151.913,152.7537,42292.0
2019-08-02 12:00:00,163.48,164.27,163.38,163.97,36240.0,152.707,153.445,152.6136,153.1647,36240.0
2019-08-02 12:30:00,163.95,164.3,163.77,163.96,54062.0,153.1461,153.473,152.9779,153.1554,54062.0
2019-08-02 13:00:00,163.92,163.92,162.6,162.66,48533.0,153.118,153.118,151.885,151.9411,48533.0
2019-08-02 13:30:00,162.62,162.62,162.01,162.03,47364.0,151.9037,151.9037,151.3339,151.3526,47364.0
2019-08-02 14:00:00,162.07,162.75,161.92,162.27,51501.0,151.3899,152.0251,151.2498,151.5768,51501.0
2019-08-02 14:30:00,162.35,162.38,161.54,161.9,54846.0,151.6515,151.6795,150.8949,151.2311,54846.0
2019-08-02 15:00:00,161.88,161.9,161.21,161.54,67366.0,151.2125,151.2311,150.5866,150.8949,67366.0
2019-08-02 15:30:00,161.59,162.01,161.18,161.55,166484.0,150.9416,151.3339,150.5586,150.9042,166484.0
2019-08-05 09:30:00,158.93,159.23,157.82,158.11,51741.0,148.4569,148.7371,147.42,147.6909,51741.0
2019-08-05 10:00:00,158.03,158.45,157.34,157.92,39413.0,147.6162,148.0085,146.9716,147.5134,39413.0
2019-08-05 10:30:00,157.93,157.93,156.45,157.68,36814.0,147.5228,147.5228,146.1403,147.2892,36814.0
2019-08-05 11:00:00,157.68,158.04,157.39,157.91,27393.0,147.2892,147.6255,147.0183,147.5041,27393.0
2019-08-05 11:30:00,157.96,157.99,157.12,157.12,18875.0,147.5508,147.5788,146.7661,146.7661,18875.0
2019-08-05 12:00:00,157.02,157.57,156.98,157.07,18901.0,146.6727,147.1865,146.6354,146.7194,18901.0
2019-08-05 12:30:00,157.07,157.31,156.74,156.83,25522.0,146.7194,146.9436,146.4112,146.4952,25522.0
2019-08-05 13:00:00,156.76,157.13,156.75,156.92,17493.0,146.4299,146.7755,146.4205,146.5793,17493.0
2019-08-05 13:30:00,156.92,157.3,156.74,157.13,27846.0,146.5793,146.9343,146.4112,146.7755,27846.0
2019-08-05 14:00:00,157.18,157.41,156.41,156.41,25691.0,146.8222,147.037,146.1029,146.1029,25691.0
2019-08-05 14:30:00,156.4,156.41,155.06,155.3,29384.0,146.0936,146.1029,144.8419,145.0661,29384.0
2019-08-05 15:00:00,155.41,156.1,154.57,155.47,49479.0,145.1688,145.8133,144.3842,145.2249,49479.0
2019-08-05 15:30:00,155.53,156.21,155.41,155.97,93637.0,145.2809,145.9161,145.1688,145.6919,93637.0
2019-08-06 09:30:00,156.88,158.33,156.44,157.59,46334.0,146.5419,147.8964,146.1309,147.2052,46334.0
2019-08-06 10:00:00,157.59,157.69,156.6,157.33,47210.0,147.2052,147.2986,146.2804,146.9623,47210.0
2019-08-06 10:30:00,157.21,157.8,156.98,157.59,38617.0,146.8502,147.4013,146.6354,147.2052,38617.0
2019-08-06 11:00:00,157.59,158.02,157.22,157.88,44286.0,147.2052,147.6068,146.8595,147.4761,44286.0
2019-08-06 11:30:00,157.84,158.6,157.43,158.49,32257.0,147.4387,148.1486,147.0557,148.0459,32257.0
2019-08-06 12:00:00,158.49,158.79,158.03,158.06,34330.0,148.0459,148.3261,147.6162,147.6442,34330.0
2019-08-06 12:30:00,158.0,158.81,158.0,158.41,18212.0,147.5881,148.3448,147.5881,147.9711,18212.0
2019-08-06 13:00:00,158.42,158.94,158.31,158.84,22947.0,147.9805,148.4662,147.8777,148.3728,22947.0
2019-08-06 13:30:00,158.84,158.84,158.32,158.38,17451.0,148.3728,148.3728,147.8871,147.9431,17451.0
2019-08-06 14:00:00,158.39,159.72,158.03,159.63,33113.0,147.9524,149.1948,147.6162,149.1107,33113.0
2019-08-06 14:30:00,159.55,159.65,158.88,158.91,40368.0,149.036,149.1294,148.4102,148.4382,40368.0
2019-08-06 15:00:00,158.82,159.29,158.58,158.84,50554.0,148.3541,148.7931,148.1299,148.3728,50554.0
2019-08-06 15:30:00,158.84,159.67,158.52,159.58,95508.0,148.3728,149.1481,148.0739,149.064,95508.0
2019-08-07 09:30:00,157.58,157.91,155.88,156.62,58273.0,147.1958,147.5041,145.6078,146.2991,58273.0
2019-08-07 10:00:00,156.62,157.21,155.81,156.0,35694.0,146.2991,146.8502,145.5425,145.7199,35694.0
2019-08-07 10:30:00,155.89,157.63,155.86,157.11,32317.0,145.6172,147.2425,145.5892,146.7568,32317.0
2019-08-07 11:00:00,157.14,157.75,157.05,157.42,43566.0,146.7848,147.3546,146.7007,147.0464,43566.0
2019-08-07 11:30:00,157.42,157.72,157.06,157.29,38019.0,147.0464,147.3266,146.7101,146.9249,38019.0
2019-08-07 12:00:00,157.38,157.61,157.05,157.56,31618.0,147.009,147.2238,146.7007,147.1771,31618.0
2019-08-07 12:30:00,157.56,158.22,157.47,158.12,30263.0,147.1771,147.7936,147.0931,147.7002,30263.0
2019-08-07 13:00:00,158.13,158.31,157.91,158.0,27513.0,147.7096,147.8777,147.5041,147.5881,27513.0
2019-08-07 13:30:00,158.06,158.9,158.02,158.33,30914.0,147.6442,148.4288,147.6068,147.8964,30914.0
2019-08-07 14:00:00,158.31,158.65,157.71,158.08,29786.0,147.8777,148.1953,147.3173,147.6629,29786.0
2019-08-07 14:30:00,158.09,158.24,157.87,158.16,34461.0,147.6722,147.8123,147.4667,147.7376,34461.0
2019-08-07 15:00:00,158.27,158.27,157.55,158.13,71577.0,147.8404,147.8404,147.1678,147.7096,71577.0
2019-08-07 15:30:00,158.12,158.38,157.32,158.12,202468.0,147.7002,147.9431,146.953,147.7002,202468.0
2019-08-08 09:30:00,158.94,161.39,158.8,160.38,60256.0,148.4662,150.7547,148.3354,149.8113,60256.0
2019-08-08 10:00:00,160.31,161.87,160.25,161.67,80002.0,149.7459,151.2031,149.6899,151.0163,80002.0
2019-08-08 10:30:00,161.72,162.7,161.47,162.46,64026.0,151.063,151.9784,150.8295,151.7542,64026.0
2019-08-08 11:00:00,162.5,162.76,161.62,162.52,50452.0,151.7916,152.0345,150.9696,151.8103,50452.0
2019-08-08 11:30:00,162.5,162.51,161.93,162.01,33509.0,151.7916,151.8009,151.2592,151.3339,33509.0
2019-08-08 12:00:00,162.06,162.38,161.67,161.96,29931.0,151.3806,151.6795,151.0163,151.2872,29931.0
2019-08-08 12:30:00,161.91,162.4,161.87,162.28,30460.0,151.2405,151.6982,151.2031,151.5861,30460.0
2019-08-08 13:00:00,162.41,162.46,162.07,162.4,29334.0,151.7075,151.7542,151.3899,151.6982,29334.0
2019-08-08 13:30:00,162.4,162.63,162.37,162.4,28306.0,151.6982,151.913,151.6702,151.6982,28306.0
2019-08-08 14:00:00,162.39,162.39,161.23,161.31,39382.0,151.6889,151.6889,150.6053,150.68,39382.0
2019-08-08 14:30:00,161.31,161.6,161.27,161.35,64882.0,150.68,150.9509,150.6427,150.7174,64882.0
2019-08-08 15:00:00,161.37,162.08,160.87,161.18,100358.0,150.7361,151.3993,150.269,150.5586,100358.0
2019-08-08 15:30:00,161.16,162.44,160.67,162.25,684705.0,150.5399,151.7356,150.0822,151.5581,684705.0
2019-08-09 09:30:00,160.9,161.87,159.18,161.84,101555.0,150.297,151.2031,148.6904,151.1751,101555.0
2019-08-09 10:00:00,161.86,162.28,161.69,162.0,63785.0,151.1938,151.5861,151.035,151.3246,63785.0
2019-08-09 10:30:00,162.0,162.68,161.7,162.4,39673.0,151.3246,151.9597,151.0443,151.6982,39673.0
2019-08-09 11:00:00,162.21,162.56,161.85,161.97,25979.0,151.5207,151.8476,151.1844,151.2965,25979.0
2019-08-09 11:30:00,161.97,162.41,161.86,162.05,30251.0,151.2965,151.7075,151.1938,151.3713,30251.0
2019-08-09 12:00:00,162.13,162.29,161.97,162.04,13385.0,151.446,151.5954,151.2965,151.3619,13385.0
2019-08-09 12:30:00,162.03,163.05,162.01,162.47,21618.0,151.3526,152.3054,151.3339,151.7636,21618.0
2019-08-09 13:00:00,162.49,163.16,162.49,163.14,11940.0,151.7823,152.4081,151.7823,152.3894,11940.0
2019-08-09 13:30:00,163.14,163.57,163.13,163.49,14206.0,152.3894,152.7911,152.3801,152.7164,14206.0
2019-08-09 14:00:00,163.42,163.68,163.32,163.59,12904.0,152.651,152.8938,152.5576,152.8098,12904.0
2019-08-09 14:30:00,163.63,163.69,163.36,163.59,14927.0,152.8471,152.9032,152.5949,152.8098,14927.0
2019-08-09 15:00:00,163.56,163.88,163.27,163.28,24668.0,152.7818,153.0807,152.5109,152.5202,24668.0
2019-08-09 15:30:00,163.23,163.26,161.98,162.03,97311.0,152.4735,152.5015,151.3059,151.3526,97311.0
2019-08-12 09:30:00,161.54,162.27,160.86,162.08,34850.0,150.8949,151.5768,150.2597,151.3993,34850.0
2019-08-12 10:00:00,162.21,163.58,162.05,163.22,23219.0,151.5207,152.8004,151.3713,152.4642,23219.0
2019-08-12 10:30:00,163.28,163.45,163.0,163.26,22298.0,152.5202,152.679,152.2587,152.5015,22298.0
2019-08-12 11:00:00,163.2,163.25,161.89,162.59,21949.0,152.4455,152.4922,151.2218,151.8757,21949.0
2019-08-12 11:30:00,162.7,162.71,162.29,162.43,21948.0,151.9784,151.9878,151.5954,151.7262,21948.0
2019-08-12 12:00:00,162.38,162.51,161.93,162.51,21034.0,151.6795,151.8009,151.2592,151.8009,21034.0
2019-08-12 12:30:00,162.51,162.86,162.0,162.1,59794.0,151.8009,152.1279,151.3246,151.418,59794.0
2019-08-12 13:00:00,162.13,162.27,161.89,161.95,39201.0,151.446,151.5768,151.2218,151.2778,39201.0
2019-08-12 13:30:00,161.99,162.13,161.87,161.99,46525.0,151.3152,151.446,151.2031,151.3152,46525.0
2019-08-12 14:00:00,161.97,162.02,161.58,161.61,16213.0,151.2965,151.3432,150.9322,150.9603,16213.0
2019-08-12 14:30:00,161.64,161.83,161.21,161.78,44941.0,150.9883,151.1658,150.5866,151.119,44941.0
2019-08-12 15:00:00,161.74,162.18,161.74,162.18,33025.0,151.0817,151.4927,151.0817,151.4927,33025.0
2019-08-12 15:30:00,162.15,162.32,162.12,162.2,19112.0,151.4647,151.6235,151.4366,151.5114,19112.0
2019-08-13 09:30:00,162.32,165.39,161.72,164.99,20558.0,151.6235,154.4912,151.063,154.1175,20558.0
2019-08-13 10:00:00,164.95,166.34,164.62,165.88,30694.0,154.0802,155.3786,153.7719,154.9489,30694.0
2019-08-13 10:30:00,165.78,166.0,164.74,164.86,16908.0,154.8555,155.061,153.884,153.9961,16908.0
2019-08-13 11:00:00,164.88,164.89,163.98,164.31,16833.0,154.0148,154.0241,153.1741,153.4823,16833.0
2019-08-13 11:30:00,164.16,164.95,164.15,164.83,12145.0,153.3422,154.0802,153.3329,153.9681,12145.0
2019-08-13 12:00:00,164.87,165.22,164.63,164.9,6363.0,154.0054,154.3324,153.7812,154.0334,6363.0
2019-08-13 12:30:00,164.82,164.88,164.67,164.8,26309.0,153.9587,154.0148,153.8186,153.94,26309.0
2019-08-13 13:00:00,164.78,165.18,164.37,164.6,27969.0,153.9214,154.295,153.5384,153.7532,27969.0
2019-08-13 13:30:00,164.71,164.73,164.33,164.62,8796.0,153.856,153.8747,153.501,153.7719,8796.0
2019-08-13 14:00:00,164.51,164.85,164.37,164.84,11623.0,153.6691,153.9867,153.5384,153.9774,11623.0
2019-08-13 14:30:00,164.8,165.1,164.61,165.01,9900.0,153.94,154.2203,153.7626,154.1362,9900.0
2019-08-13 15:00:00,165.0,165.0,164.53,164.69,19098.0,154.1269,154.1269,153.6878,153.8373,19098.0
2019-08-13 15:30:00,164.63,165.08,164.52,164.68,118368.0,153.7812,154.2016,153.6785,153.8279,118368.0
2019-08-14 09:30:00,162.35,163.55,162.27,163.17,46655.0,151.6515,152.7724,151.5768,152.4175,46655.0
2019-08-14 10:00:00,163.11,163.55,162.54,162.83,24123.0,152.3614,152.7724,151.829,152.0999,24123.0
2019-08-14 10:30:00,162.84,162.84,161.97,161.97,34855.0,152.1092,152.1092,151.2965,151.2965,34855.0
2019-08-14 11:00:00,161.78,162.11,160.93,161.52,19073.0,151.119,151.4273,150.3251,150.8762,19073.0
2019-08-14 11:30:00,161.47,161.65,161.07,161.3,7959.0,150.8295,150.9976,150.4558,150.6707,7959.0
2019-08-14 12:00:00,161.15,161.17,160.67,160.74,8318.0,150.5306,150.5492,150.0822,150.1476,8318.0
2019-08-14 12:30:00,160.85,161.22,160.13,160.3,8223.0,150.2503,150.596,149.5778,149.7366,8223.0
2019-08-14 13:00:00,160.27,161.38,160.16,161.17,19427.0,149.7086,150.7454,149.6058,150.5492,19427.0
2019-08-14 13:30:00,161.09,161.48,161.02,161.33,15514.0,150.4745,150.8388,150.4091,150.6987,15514.0
2019-08-14 14:00:00,161.27,161.41,160.95,160.95,8034.0,150.6427,150.7734,150.3437,150.3437,8034.0
2019-08-14 14:30:00,160.98,160.98,160.61,160.81,8913.0,150.3718,150.3718,150.0261,150.213,8913.0
2019-08-14 15:00:00,160.73,161.39,160.43,161.11,29878.0,150.1382,150.7547,149.858,150.4932,29878.0
2019-08-14 15:30:00,161.04,161.38,160.56,160.86,54384.0,150.4278,150.7454,149.9794,150.2597,54384.0
2019-08-15 09:30:00,161.16,162.16,160.32,161.77,20428.0,150.5399,151.474,149.7553,151.1097,20428.0
2019-08-15 10:00:00,161.87,162.05,161.29,161.84,9745.0,151.2031,151.3713,150.6613,151.1751,9745.0
2019-08-15 10:30:00,161.43,162.79,161.42,162.21,27414.0,150.7921,152.0625,150.7828,151.5207,27414.0
2019-08-15 11:00:00,162.21,162.33,161.79,162.32,19364.0,151.5207,151.6328,151.1284,151.6235,19364.0
2019-08-15 11:30:00,162.33,162.58,161.75,162.32,83018.0,151.6328,151.8663,151.091,151.6235,83018.0
2019-08-15 12:00:00,162.08,162.32,161.96,162.02,11122.0,151.3993,151.6235,151.2872,151.3432,11122.0
2019-08-15 12:30:00,162.09,162.2,161.67,161.83,7406.0,151.4086,151.5114,151.0163,151.1658,7406.0
2019-08-15 13:00:00,161.65,162.03,161.65,161.72,10899.0,150.9976,151.3526,150.9976,151.063,10899.0
2019-08-15 13:30:00,161.67,161.85,161.09,161.25,15759.0,151.0163,151.1844,150.4745,150.624,15759.0
2019-08-15 14:00:00,161.19,161.98,161.06,161.76,12148.0,150.5679,151.3059,150.4465,151.1004,12148.0
2019-08-15 14:30:00,161.65,161.74,161.37,161.65,13024.0,150.9976,151.0817,150.7361,150.9976,13024.0
2019-08-15 15:00:00,161.54,162.01,161.48,161.55,18379.0,150.8949,151.3339,150.8388,150.9042,18379.0
2019-08-15 15:30:00,161.51,162.26,161.45,161.87,58944.0,150.8668,151.5674,150.8108,151.2031,58944.0
2019-08-16 09:30:00,162.95,164.17,162.67,163.3,22017.0,152.2119,153.3516,151.9504,152.5389,22017.0
2019-08-16 10:00:00,163.22,164.23,162.84,163.72,18492.0,152.4642,153.4076,152.1092,152.9312,18492.0
2019-08-16 10:30:00,163.75,164.18,163.59,163.84,15867.0,152.9592,153.3609,152.8098,153.0433,15867.0
2019-08-16 11:00:00,163.85,164.07,163.65,163.9,20993.0,153.0526,153.2581,152.8658,153.0993,20993.0
2019-08-16 11:30:00,163.81,164.08,163.74,163.94,16211.0,153.0153,153.2675,152.9499,153.1367,16211.0
2019-08-16 12:00:00,163.88,164.02,163.66,163.98,11871.0,153.0807,153.2114,152.8752,153.1741,11871.0
2019-08-16 12:30:00,163.93,164.17,163.81,164.0,13351.0,153.1274,153.3516,153.0153,153.1928,13351.0
2019-08-16 13:00:00,164.02,164.13,163.86,164.08,14776.0,153.2114,153.3142,153.062,153.2675,14776.0
2019-08-16 13:30:00,164.07,164.16,163.86,163.89,21450.0,153.2581,153.3422,153.062,153.09,21450.0
2019-08-16 14:00:00,163.92,164.21,163.78,163.84,12672.0,153.118,153.3889,152.9873,153.0433,12672.0
2019-08-16 14:30:00,163.85,164.06,163.75,163.95,21915.0,153.0526,153.2488,152.9592,153.1461,21915.0
2019-08-16 15:00:00,163.95,164.2,163.86,163.94,20803.0,153.1461,153.3796,153.062,153.1367,20803.0
2019-08-16 15:30:00,163.91,164.32,163.86,164.0,78053.0,153.1087,153.4917,153.062,153.1928,78053.0
2019-08-19 09:30:00,166.29,166.29,164.75,164.75,13250.0,155.3318,155.3318,153.8933,153.8933,13250.0
2019-08-19 10:00:00,164.91,165.25,164.47,164.7,22670.0,154.0428,154.3604,153.6318,153.8466,22670.0
2019-08-19 10:30:00,164.59,164.73,164.06,164.17,23931.0,153.7439,153.8747,153.2488,153.3516,23931.0
2019-08-19 11:00:00,164.19,164.63,164.19,164.58,7307.0,153.3702,153.7812,153.3702,153.7345,7307.0
2019-08-19 11:30:00,164.54,164.98,164.49,164.89,9148.0,153.6972,154.1082,153.6505,154.0241,9148.0
2019-08-19 12:00:00,164.79,164.94,164.63,164.68,3215.0,153.9307,154.0708,153.7812,153.8279,3215.0
2019-08-19 12:30:00,164.61,165.12,164.61,165.12,5230.0,153.7626,154.239,153.7626,154.239,5230.0
2019-08-19 13:00:00,165.13,165.45,165.03,165.28,6703.0,154.2483,154.5472,154.1549,154.3884,6703.0
2019-08-19 13:30:00,165.29,165.31,165.0,165.0,5189.0,154.3977,154.4164,154.1269,154.1269,5189.0
2019-08-19 14:00:00,165.04,165.11,164.91,164.97,5248.0,154.1642,154.2296,154.0428,154.0988,5248.0
2019-08-19 14:30:00,165.0,165.77,165.0,165.66,17745.0,154.1269,154.8461,154.1269,154.7434,17745.0
2019-08-19 15:00:00,165.68,165.77,165.46,165.72,18244.0,154.762,154.8461,154.5565,154.7994,18244.0
2019-08-19 15:30:00,165.7,166.18,165.46,165.53,81486.0,154.7807,155.2291,154.5565,154.6219,81486.0
2019-08-20 09:30:00,164.81,165.45,163.61,164.28,10389.0,153.9494,154.5472,152.8285,153.4543,10389.0
2019-08-20 10:00:00,164.43,164.97,164.43,164.91,8006.0,153.5944,154.0988,153.5944,154.0428,8006.0
2019-08-20 10:30:00,164.91,165.53,164.67,165.53,55670.0,154.0428,154.6219,153.8186,154.6219,55670.0
2019-08-20 11:00:00,165.71,165.73,165.18,165.18,4638.0,154.7901,154.8088,154.295,154.295,4638.0
2019-08-20 11:30:00,165.12,165.23,164.78,165.05,8620.0,154.239,154.3417,153.9214,154.1736,8620.0
2019-08-20 12:00:00,165.03,165.18,164.91,165.03,8350.0,154.1549,154.295,154.0428,154.1549,8350.0
2019-08-20 12:30:00,165.06,165.4,164.85,165.39,34370.0,154.1829,154.5005,153.9867,154.4912,34370.0
2019-08-20 13:00:00,165.4,165.49,165.0,165.15,38741.0,154.5005,154.5846,154.1269,154.267,38741.0
2019-08-20 13:30:00,165.17,165.32,165.0,165.13,23764.0,154.2857,154.4258,154.1269,154.2483,23764.0
2019-08-20 14:00:00,165.17,165.17,164.85,165.05,14175.0,154.2857,154.2857,153.9867,154.1736,14175.0
2019-08-20 14:30:00,165.03,165.36,165.02,165.31,8791.0,154.1549,154.4631,154.1455,154.4164,8791.0
2019-08-20 15:00:00,165.32,165.32,164.8,165.09,14721.0,154.4258,154.4258,153.94,154.2109,14721.0
2019-08-20 15:30:00,165.09,165.11,164.63,164.8,43671.0,154.2109,154.2296,153.7812,153.94,43671.0
2019-08-21 09:30:00,166.3,166.83,165.59,166.34,8922.0,155.3412,155.8363,154.678,155.3786,8922.0
2019-08-21 10:00:00,166.21,166.84,166.21,166.56,10444.0,155.2571,155.8456,155.2571,155.5841,10444.0
2019-08-21 10:30:00,166.45,166.56,166.01,166.17,5132.0,155.4813,155.5841,155.0703,155.2198,5132.0
2019-08-21 11:00:00,166.07,166.66,166.01,166.6,3646.0,155.1263,155.6775,155.0703,155.6214,3646.0
2019-08-21 11:30:00,166.57,166.83,166.45,166.69,37543.0,155.5934,155.8363,155.4813,155.7055,37543.0
2019-08-21 12:00:00,166.76,166.91,166.41,166.54,11135.0,155.7709,155.911,155.4439,155.5654,11135.0
2019-08-21 12:30:00,166.5,166.62,166.31,166.62,6517.0,155.528,155.6401,155.3505,155.6401,6517.0
2019-08-21 13:00:00,166.62,166.67,166.49,166.5,4150.0,155.6401,155.6868,155.5187,155.528,4150.0
2019-08-21 13:30:00,166.49,166.59,166.34,166.51,5728.0,155.5187,155.6121,155.3786,155.5374,5728.0
2019-08-21 14:00:00,166.49,166.52,165.95,166.19,9533.0,155.5187,155.5467,155.0143,155.2384,9533.0
2019-08-21 14:30:00,166.06,166.07,165.69,165.71,11328.0,155.117,155.1263,154.7714,154.7901,11328.0
2019-08-21 15:00:00,165.77,166.14,165.67,165.93,10129.0,154.8461,155.1917,154.7527,154.9956,10129.0
2019-08-21 15:30:00,165.98,166.23,165.82,165.84,33294.0,155.0423,155.2758,154.8928,154.9115,33294.0
2019-08-22 09:30:00,166.21,166.63,165.86,166.3,9895.0,155.2571,155.6494,154.9302,155.3412,9895.0
2019-08-22 10:00:00,166.41,166.77,165.82,165.89,12084.0,155.4439,155.7802,154.8928,154.9582,12084.0
2019-08-22 10:30:00,165.84,165.84,164.84,164.87,9710.0,154.9115,154.9115,153.9774,154.0054,9710.0
2019-08-22 11:00:00,164.96,165.59,164.84,165.08,12239.0,154.0895,154.678,153.9774,154.2016,12239.0
2019-08-22 11:30:00,165.01,165.28,164.86,165.11,7750.0,154.1362,154.3884,153.9961,154.2296,7750.0
2019-08-22 12:00:00,165.03,165.69,165.03,165.2,8893.0,154.1549,154.7714,154.1549,154.3137,8893.0
2019-08-22 12:30:00,165.31,165.56,165.23,165.38,9730.0,154.4164,154.65,154.3417,154.4818,9730.0
2019-08-22 13:00:00,165.5,165.56,165.31,165.49,6963.0,154.5939,154.65,154.4164,154.5846,6963.0
2019-08-22 13:30:00,165.45,165.73,165.45,165.45,8683.0,154.5472,154.8088,154.5472,154.5472,8683.0
2019-08-22 14:00:00,165.53,165.58,164.81,165.02,10917.0,154.6219,154.6686,153.9494,154.1455,10917.0
2019-08-22 14:30:00,165.06,165.16,164.71,164.73,12370.0,154.1829,154.2763,153.856,153.8747,12370.0
2019-08-22 15:00:00,164.75,164.85,164.49,164.67,18164.0,153.8933,153.9867,153.6505,153.8186,18164.0
2019-08-22 15:30:00,164.67,165.35,164.66,164.84,41012.0,153.8186,154.4538,153.8093,153.9774,41012.0
2019-08-23 09:30:00,164.17,164.53,163.28,164.08,12519.0,153.3516,153.6878,152.5202,153.2675,12519.0
2019-08-23 10:00:00,164.09,164.48,163.44,163.5,11683.0,153.2768,153.6411,152.6697,152.7257,11683.0
2019-08-23 10:30:00,163.48,164.68,163.42,164.15,17947.0,152.707,153.8279,152.651,153.3329,17947.0
2019-08-23 11:00:00,164.11,164.11,161.12,161.88,12912.0,153.2955,153.2955,150.5025,151.2125,12912.0
2019-08-23 11:30:00,161.84,162.5,161.4,161.8,20744.0,151.1751,151.7916,150.7641,151.1377,20744.0
2019-08-23 12:00:00,161.59,162.22,161.34,161.8,9474.0,150.9416,151.5301,150.708,151.1377,9474.0
2019-08-23 12:30:00,161.85,162.1,161.6,161.74,8653.0,151.1844,151.418,150.9509,151.0817,8653.0
2019-08-23 13:00:00,161.74,161.79,161.22,161.43,5618.0,151.0817,151.1284,150.596,150.7921,5618.0
2019-08-23 13:30:00,161.33,162.05,161.25,161.82,12380.0,150.6987,151.3713,150.624,151.1564,12380.0
2019-08-23 14:00:00,161.67,161.82,161.57,161.63,6289.0,151.0163,151.1564,150.9229,150.9789,6289.0
2019-08-23 14:30:00,161.71,161.89,160.96,161.43,12405.0,151.0537,151.2218,150.3531,150.7921,12405.0
2019-08-23 15:00:00,161.38,161.7,161.02,161.09,11854.0,150.7454,151.0443,150.4091,150.4745,11854.0
2019-08-23 15:30:00,161.03,161.31,160.09,160.55,120247.0,150.4185,150.68,149.5404,149.9701,120247.0
2019-08-26 09:30:00,161.83,162.71,159.56,160.08,20221.0,151.1658,151.9878,149.0453,149.5311,20221.0
2019-08-26 10:00:00,160.16,160.54,159.2,160.17,18021.0,149.6058,149.9608,148.7091,149.6151,18021.0
2019-08-26 10:30:00,160.03,160.15,159.53,159.82,20491.0,149.4844,149.5965,149.0173,149.2882,20491.0
2019-08-26 11:00:00,159.84,160.84,159.74,160.33,16601.0,149.3069,150.241,149.2135,149.7646,16601.0
2019-08-26 11:30:00,160.31,160.71,160.0,160.49,12167.0,149.7459,150.1196,149.4563,149.9141,12167.0
2019-08-26 12:00:00,160.55,160.95,160.43,160.83,13653.0,149.9701,150.3437,149.858,150.2317,13653.0
2019-08-26 12:30:00,160.85,161.15,160.66,161.05,10845.0,150.2503,150.5306,150.0729,150.4372,10845.0
2019-08-26 13:00:00,161.0,161.11,160.8,160.92,9613.0,150.3904,150.4932,150.2036,150.3157,9613.0
2019-08-26 13:30:00,160.89,161.05,160.56,160.75,7820.0,150.2877,150.4372,149.9794,150.1569,7820.0
2019-08-26 14:00:00,160.81,160.81,160.4,160.61,11502.0,150.213,150.213,149.83,150.0261,11502.0
2019-08-26 14:30:00,160.5,160.67,160.12,160.28,12835.0,149.9234,150.0822,149.5684,149.7179,12835.0
2019-08-26 15:00:00,160.55,160.57,160.12,160.29,23443.0,149.9701,149.9888,149.5684,149.7272,23443.0
2019-08-26 15:30:00,160.31,160.74,160.04,160.74,55137.0,149.7459,150.1476,149.4937,150.1476,55137.0
2019-08-27 09:30:00,162.15,162.15,161.08,161.8,10095.0,151.4647,151.4647,150.4652,151.1377,10095.0
2019-08-27 10:00:00,161.93,162.7,161.87,162.39,10950.0,151.2592,151.9784,151.2031,151.6889,10950.0
2019-08-27 10:30:00,162.28,162.46,161.91,161.91,8329.0,151.5861,151.7542,151.2405,151.2405,8329.0
2019-08-27 11:00:00,162.01,162.27,161.31,161.31,14097.0,151.3339,151.5768,150.68,150.68,14097.0
2019-08-27 11:30:00,161.41,162.0,161.41,161.69,13070.0,150.7734,151.3246,150.7734,151.035,13070.0
2019-08-27 12:00:00,161.69,161.86,161.25,161.81,11407.0,151.035,151.1938,150.624,151.1471,11407.0
2019-08-27 12:30:00,161.71,162.03,161.52,161.64,11049.0,151.0537,151.3526,150.8762,150.9883,11049.0
2019-08-27 13:00:00,161.5,162.3,161.44,162.22,16238.0,150.8575,151.6048,150.8015,151.5301,16238.0
2019-08-27 13:30:00,162.28,162.78,162.12,162.75,19806.0,151.5861,152.0532,151.4366,152.0251,19806.0
2019-08-27 14:00:00,162.75,162.88,162.4,162.64,23645.0,152.0251,152.1466,151.6982,151.9224,23645.0
2019-08-27 14:30:00,162.57,162.99,162.48,162.98,18671.0,151.857,152.2493,151.7729,152.24,18671.0
2019-08-27 15:00:00,163.02,163.19,162.4,162.64,22738.0,152.2773,152.4361,151.6982,151.9224,22738.0
2019-08-27 15:30:00,162.65,163.12,162.47,162.5,87292.0,151.9317,152.3707,151.7636,151.7916,87292.0
2019-08-28 09:30:00,161.87,161.9,160.66,161.84,22909.0,151.2031,151.2311,150.0729,151.1751,22909.0
2019-08-28 10:00:00,161.84,162.2,161.76,162.14,13223.0,151.1751,151.5114,151.1004,151.4553,13223.0
2019-08-28 10:30:00,162.14,163.0,161.99,162.8,30844.0,151.4553,152.2587,151.3152,152.0718,30844.0
2019-08-28 11:00:00,162.77,163.03,162.58,162.98,20947.0,152.0438,152.2867,151.8663,152.24,20947.0
2019-08-28 11:30:00,162.9,163.07,162.77,162.78,16176.0,152.1652,152.324,152.0438,152.0532,16176.0
2019-08-28 12:00:00,162.72,163.01,162.69,162.85,19422.0,151.9971,152.268,151.9691,152.1185,19422.0
2019-08-28 12:30:00,162.81,163.08,162.74,163.02,13519.0,152.0812,152.3334,152.0158,152.2773,13519.0
2019-08-28 13:00:00,163.04,163.06,162.71,162.9,10748.0,152.296,152.3147,151.9878,152.1652,10748.0
2019-08-28 13:30:00,162.89,163.04,162.83,162.88,9492.0,152.1559,152.296,152.0999,152.1466,9492.0
2019-08-28 14:00:00,162.87,163.03,162.73,163.01,14544.0,152.1372,152.2867,152.0064,152.268,14544.0
2019-08-28 14:30:00,163.05,163.24,162.9,162.9,17570.0,152.3054,152.4828,152.1652,152.1652,17570.0
2019-08-28 15:00:00,162.86,163.1,162.83,162.88,14941.0,152.1279,152.3521,152.0999,152.1466,14941.0
2019-08-28 15:30:00,162.8,163.0,162.74,162.8,52249.0,152.0718,152.2587,152.0158,152.0718,52249.0
2019-08-29 09:30:00,164.75,165.38,164.25,164.38,17663.0,153.8933,154.4818,153.4263,153.5477,17663.0
2019-08-29 10:00:00,164.43,164.49,163.98,164.21,29881.0,153.5944,153.6505,153.1741,153.3889,29881.0
2019-08-29 10:30:00,164.17,164.56,163.69,164.5,46381.0,153.3516,153.7159,152.9032,153.6598,46381.0
2019-08-29 11:00:00,164.5,164.5,164.09,164.44,25297.0,153.6598,153.6598,153.2768,153.6038,25297.0
2019-08-29 11:30:00,164.49,165.65,164.49,165.55,13953.0,153.6505,154.734,153.6505,154.6406,13953.0
2019-08-29 12:00:00,165.51,165.77,165.47,165.63,6899.0,154.6033,154.8461,154.5659,154.7153,6899.0
2019-08-29 12:30:00,165.55,165.89,165.53,165.64,9372.0,154.6406,154.9582,154.6219,154.7247,9372.0
2019-08-29 13:00:00,165.66,165.69,165.31,165.38,10810.0,154.7434,154.7714,154.4164,154.4818,10810.0
2019-08-29 13:30:00,165.37,165.71,165.22,165.43,7606.0,154.4725,154.7901,154.3324,154.5285,7606.0
2019-08-29 14:00:00,165.6,165.71,165.41,165.56,8203.0,154.6873,154.7901,154.5098,154.65,8203.0
2019-08-29 14:30:00,165.57,165.65,165.39,165.4,7716.0,154.6593,154.734,154.4912,154.5005,7716.0
2019-08-29 15:00:00,165.37,165.58,165.2,165.25,11533.0,154.4725,154.6686,154.3137,154.3604,11533.0
2019-08-29 15:30:00,165.32,165.6,165.21,165.34,49001.0,154.4258,154.6873,154.323,154.4445,49001.0
2019-08-30 09:30:00,166.7,167.59,165.79,165.79,21686.0,155.7148,156.5462,154.8648,154.8648,21686.0
2019-08-30 10:00:00,165.68,166.16,165.44,165.98,15703.0,154.762,155.2104,154.5379,155.0423,15703.0
2019-08-30 10:30:00,166.15,166.15,165.46,165.5,9171.0,155.2011,155.2011,154.5565,154.5939,9171.0
2019-08-30 11:00:00,165.43,165.43,163.73,164.13,39984.0,154.5285,154.5285,152.9405,153.3142,39984.0
2019-08-30 11:30:00,164.14,164.7,164.03,164.52,15136.0,153.3235,153.8466,153.2208,153.6785,15136.0
2019-08-30 12:00:00,164.5,164.91,164.44,164.91,11787.0,153.6598,154.0428,153.6038,154.0428,11787.0
2019-08-30 12:30:00,164.86,165.0,164.67,164.85,7731.0,153.9961,154.1269,153.8186,153.9867,7731.0
2019-08-30 13:00:00,164.91,164.96,164.35,164.59,16635.0,154.0428,154.0895,153.5197,153.7439,16635.0
2019-08-30 13:30:00,164.6,164.76,164.49,164.63,12377.0,153.7532,153.9027,153.6505,153.7812,12377.0
2019-08-30 14:00:00,164.67,165.03,164.67,164.96,6384.0,153.8186,154.1549,153.8186,154.0895,6384.0
2019-08-30 14:30:00,164.96,165.05,164.43,164.43,8600.0,154.0895,154.1736,153.5944,153.5944,8600.0
2019-08-30 15:00:00,164.57,164.68,164.2,164.55,22176.0,153.7252,153.8279,153.3796,153.7065,22176.0
2019-08-30 15:30:00,164.55,164.99,164.29,164.56,74536.0,153.7065,154.1175,153.4636,153.7159,74536.0
2019-09-03 09:30:00,163.64,164.05,162.58,164.05,33878.0,152.8565,153.2395,151.8663,153.2395,33878.0
2019-09-03 10:00:00,163.73,163.73,161.48,161.83,21620.0,152.9405,152.9405,150.8388,151.1658,21620.0
2019-09-03 10:30:00,161.69,161.98,161.25,161.76,15665.0,151.035,151.3059,150.624,151.1004,15665.0
2019-09-03 11:00:00,161.71,161.95,161.02,161.85,17931.0,151.0537,151.2778,150.4091,151.1844,17931.0
2019-09-03 11:30:00,161.76,162.22,161.42,161.85,13620.0,151.1004,151.5301,150.7828,151.1844,13620.0
2019-09-03 12:00:00,161.85,162.64,161.65,162.36,21219.0,151.1844,151.9224,150.9976,151.6608,21219.0
2019-09-03 12:30:00,162.23,162.27,161.52,161.7,9796.0,151.5394,151.5768,150.8762,151.0443,9796.0
2019-09-03 13:00:00,161.72,161.79,161.39,161.78,14042.0,151.063,151.1284,150.7547,151.119,14042.0
2019-09-03 13:30:00,161.78,161.83,160.91,160.92,13312.0,151.119,151.1658,150.3064,150.3157,13312.0
2019-09-03 14:00:00,160.98,161.18,160.38,160.58,13330.0,150.3718,150.5586,149.8113,149.9981,13330.0
2019-09-03 14:30:00,160.61,161.08,160.49,160.9,15391.0,150.0261,150.4652,149.9141,150.297,15391.0
2019-09-03 15:00:00,160.91,161.05,160.76,161.0,23716.0,150.3064,150.4372,150.1663,150.3904,23716.0
2019-09-03 15:30:00,161.0,161.3,160.88,161.23,74681.0,150.3904,150.6707,150.2784,150.6053,74681.0
2019-09-04 09:30:00,163.07,163.39,162.39,162.59,11268.0,152.324,152.623,151.6889,151.8757,11268.0
2019-09-04 10:00:00,162.76,162.97,161.54,161.73,10729.0,152.0345,152.2306,150.8949,151.0723,10729.0
2019-09-04 10:30:00,161.67,162.49,161.66,162.44,18633.0,151.0163,151.7823,151.007,151.7356,18633.0
2019-09-04 11:00:00,162.47,162.69,162.01,162.48,10622.0,151.7636,151.9691,151.3339,151.7729,10622.0
2019-09-04 11:30:00,162.42,162.69,162.34,162.44,6095.0,151.7169,151.9691,151.6421,151.7356,6095.0
2019-09-04 12:00:00,162.56,162.59,162.24,162.38,7109.0,151.8476,151.8757,151.5487,151.6795,7109.0
2019-09-04 12:30:00,162.3,162.5,162.23,162.46,6903.0,151.6048,151.7916,151.5394,151.7542,6903.0
2019-09-04 13:00:00,162.44,162.54,162.11,162.27,8634.0,151.7356,151.829,151.4273,151.5768,8634.0
2019-09-04 13:30:00,162.35,162.39,162.01,162.03,8308.0,151.6515,151.6889,151.3339,151.3526,8308.0
2019-09-04 14:00:00,162.1,162.58,162.1,162.55,8632.0,151.418,151.8663,151.418,151.8383,8632.0
2019-09-04 14:30:00,162.51,163.03,162.5,162.96,12389.0,151.8009,152.2867,151.7916,152.2213,12389.0
2019-09-04 15:00:00,162.98,162.98,162.48,162.77,14199.0,152.24,152.24,151.7729,152.0438,14199.0
2019-09-04 15:30:00,162.75,163.14,162.75,162.96,31505.0,152.0251,152.3894,152.0251,152.2213,31505.0
2019-09-05 09:30:00,164.44,166.06,164.44,165.89,36146.0,153.6038,155.117,153.6038,154.9582,36146.0
2019-09-05 10:00:00,166.04,166.89,166.03,166.34,19519.0,155.0983,155.8923,155.089,155.3786,19519.0
2019-09-05 10:30:00,166.38,166.91,166.38,166.72,17440.0,155.4159,155.911,155.4159,155.7335,17440.0
2019-09-05 11:00:00,166.74,167.0,166.47,166.51,19879.0,155.7522,155.9951,155.5,155.5374,19879.0
2019-09-05 11:30:00,166.47,166.59,166.29,166.53,11832.0,155.5,155.6121,155.3318,155.556,11832.0
2019-09-05 12:00:00,166.58,167.3,166.53,167.3,24456.0,155.6027,156.2753,155.556,156.2753,24456.0
2019-09-05 12:30:00,167.25,167.5,167.14,167.49,17738.0,156.2286,156.4621,156.1258,156.4528,17738.0
2019-09-05 13:00:00,167.56,167.87,167.42,167.86,19573.0,156.5182,156.8077,156.3874,156.7984,19573.0
2019-09-05 13:30:00,167.82,168.16,167.7,168.14,18438.0,156.761,157.0786,156.6489,157.0599,18438.0
2019-09-05 14:00:00,168.16,168.47,168.15,168.47,32958.0,157.0786,157.3682,157.0693,157.3682,32958.0
2019-09-05 14:30:00,168.45,168.66,168.36,168.57,21146.0,157.3495,157.5457,157.2654,157.4616,21146.0
2019-09-05 15:00:00,168.57,168.68,168.36,168.61,28373.0,157.4616,157.5644,157.2654,157.499,28373.0
2019-09-05 15:30:00,168.68,168.9,168.43,168.67,94029.0,157.5644,157.7699,157.3308,157.555,94029.0
2019-09-06 09:30:00,168.95,169.65,168.22,168.58,21625.0,157.8166,158.4704,157.1347,157.4709,21625.0
2019-09-06 10:00:00,168.45,169.02,168.1,169.02,19904.0,157.3495,157.8819,157.0226,157.8819,19904.0
2019-09-06 10:30:00,169.02,169.55,168.79,168.99,20614.0,157.8819,158.377,157.6671,157.8539,20614.0
2019-09-06 11:00:00,168.93,168.94,168.43,168.64,10821.0,157.7979,157.8072,157.3308,157.527,10821.0
2019-09-06 11:30:00,168.61,168.69,168.46,168.54,9024.0,157.499,157.5737,157.3589,157.4336,9024.0
2019-09-06 12:00:00,168.51,168.76,168.5,168.55,7863.0,157.4056,157.6391,157.3962,157.4429,7863.0
2019-09-06 12:30:00,168.53,168.81,168.45,168.81,17623.0,157.4242,157.6858,157.3495,157.6858,17623.0
2019-09-06 13:00:00,168.78,168.96,168.69,168.83,9165.0,157.6578,157.8259,157.5737,157.7045,9165.0
2019-09-06 13:30:00,168.9,169.11,168.67,168.82,19404.0,157.7699,157.966,157.555,157.6951,19404.0
2019-09-06 14:00:00,168.82,169.02,168.77,168.95,16955.0,157.6951,157.8819,157.6484,157.8166,16955.0
2019-09-06 14:30:00,168.92,168.97,168.74,168.84,18493.0,157.7885,157.8352,157.6204,157.7138,18493.0
2019-09-06 15:00:00,168.87,169.15,168.78,169.12,20761.0,157.7418,158.0034,157.6578,157.9754,20761.0
2019-09-06 15:30:00,169.12,169.17,168.57,168.85,59716.0,157.9754,158.0221,157.4616,157.7232,59716.0
2019-09-09 09:30:00,169.0,169.5,168.66,168.87,25973.0,157.8633,158.3303,157.5457,157.7418,25973.0
2019-09-09 10:00:00,168.71,168.81,167.81,167.86,14715.0,157.5924,157.6858,156.7517,156.7984,14715.0
2019-09-09 10:30:00,167.79,168.0,167.58,167.98,16470.0,156.733,156.9292,156.5368,156.9105,16470.0
2019-09-09 11:00:00,167.97,167.97,167.15,167.23,13276.0,156.9011,156.9011,156.1352,156.2099,13276.0
2019-09-09 11:30:00,167.18,167.39,167.08,167.35,12653.0,156.1632,156.3594,156.0698,156.322,12653.0
2019-09-09 12:00:00,167.32,167.5,166.86,166.86,14998.0,156.294,156.4621,155.8643,155.8643,14998.0
2019-09-09 12:30:00,166.87,167.56,166.74,167.56,5200.0,155.8736,156.5182,155.7522,156.5182,5200.0
2019-09-09 13:00:00,167.43,167.46,167.23,167.27,4678.0,156.3967,156.4247,156.2099,156.2473,4678.0
2019-09-09 13:30:00,167.22,167.79,167.16,167.79,8308.0,156.2006,156.733,156.1445,156.733,8308.0
2019-09-09 14:00:00,167.69,167.77,167.48,167.7,8031.0,156.6396,156.7143,156.4434,156.6489,8031.0
2019-09-09 14:30:00,167.67,168.0,167.67,167.94,7133.0,156.6209,156.9292,156.6209,156.8731,7133.0
2019-09-09 15:00:00,167.88,168.0,167.72,167.78,13682.0,156.8171,156.9292,156.6676,156.7237,13682.0
2019-09-09 15:30:00,167.76,168.18,167.72,167.92,72488.0,156.705,157.0973,156.6676,156.8544,72488.0
2019-09-10 09:30:00,167.94,167.94,165.6,166.09,52273.0,156.8731,156.8731,154.6873,155.145,52273.0
2019-09-10 10:00:00,166.17,166.38,165.31,165.51,19065.0,155.2198,155.4159,154.4164,154.6033,19065.0
2019-09-10 10:30:00,165.55,165.89,165.33,165.36,20884.0,154.6406,154.9582,154.4351,154.4631,20884.0
2019-09-10 11:00:00,165.38,165.56,165.02,165.06,17482.0,154.4818,154.65,154.1455,154.1829,17482.0
2019-09-10 11:30:00,165.07,166.1,164.87,166.04,28647.0,154.1922,155.1544,154.0054,155.0983,28647.0
2019-09-10 12:00:00,166.09,166.73,165.98,166.73,10265.0,155.145,155.7429,155.0423,155.7429,10265.0
2019-09-10 12:30:00,166.76,167.14,166.71,166.77,14059.0,155.7709,156.1258,155.7242,155.7802,14059.0
2019-09-10 13:00:00,166.84,166.86,166.36,166.56,17226.0,155.8456,155.8643,155.3972,155.5841,17226.0
2019-09-10 13:30:00,166.56,166.78,166.42,166.51,14689.0,155.5841,155.7896,155.4533,155.5374,14689.0
2019-09-10 14:00:00,166.53,166.53,166.12,166.21,11208.0,155.556,155.556,155.1731,155.2571,11208.0
2019-09-10 14:30:00,166.34,166.39,166.11,166.27,10868.0,155.3786,155.4253,155.1637,155.3132,10868.0
2019-09-10 15:00:00,166.27,166.29,166.02,166.11,17749.0,155.3132,155.3318,155.0796,155.1637,17749.0
2019-09-10 15:30:00,166.08,166.22,165.79,166.22,60618.0,155.1357,155.2665,154.8648,155.2665,60618.0
2019-09-11 09:30:00,166.61,166.61,165.03,166.18,12533.0,155.6308,155.6308,154.1549,155.2291,12533.0
2019-09-11 10:00:00,166.18,166.32,165.6,165.98,8207.0,155.2291,155.3599,154.6873,155.0423,8207.0
2019-09-11 10:30:00,165.99,166.18,165.6,165.77,9916.0,155.0516,155.2291,154.6873,154.8461,9916.0
2019-09-11 11:00:00,165.82,165.93,165.05,165.14,12623.0,154.8928,154.9956,154.1736,154.2576,12623.0
2019-09-11 11:30:00,165.23,166.49,165.2,166.49,20025.0,154.3417,155.5187,154.3137,155.5187,20025.0
2019-09-11 12:00:00,166.46,167.04,166.23,166.4,14233.0,155.4906,156.0324,155.2758,155.4346,14233.0
2019-09-11 12:30:00,166.25,166.47,166.15,166.31,7314.0,155.2945,155.5,155.2011,155.3505,7314.0
2019-09-11 13:00:00,166.35,166.83,166.22,166.75,9322.0,155.3879,155.8363,155.2665,155.7615,9322.0
2019-09-11 13:30:00,166.71,166.92,166.6,166.75,8857.0,155.7242,155.9203,155.6214,155.7615,8857.0
2019-09-11 14:00:00,166.72,166.82,166.56,166.7,11003.0,155.7335,155.8269,155.5841,155.7148,11003.0
2019-09-11 14:30:00,166.68,166.85,166.64,166.74,13432.0,155.6961,155.8549,155.6588,155.7522,13432.0
2019-09-11 15:00:00,166.74,167.07,166.74,166.98,17899.0,155.7522,156.0604,155.7522,155.9764,17899.0
2019-09-11 15:30:00,167.05,167.69,166.93,167.69,58984.0,156.0418,156.6396,155.9297,156.6396,58984.0
2019-09-12 09:30:00,168.03,169.17,167.62,167.93,13553.0,156.9572,158.0221,156.5742,156.8638,13553.0
2019-09-12 10:00:00,167.81,169.33,167.67,169.01,13983.0,156.7517,158.1715,156.6209,157.8726,13983.0
2019-09-12 10:30:00,168.96,169.65,168.83,168.84,15169.0,157.8259,158.4704,157.7045,157.7138,15169.0
2019-09-12 11:00:00,168.8,169.47,168.59,169.11,11114.0,157.6764,158.3023,157.4803,157.966,11114.0
2019-09-12 11:30:00,169.24,169.38,169.03,169.03,8430.0,158.0875,158.2182,157.8913,157.8913,8430.0
2019-09-12 12:00:00,169.01,169.07,168.46,168.95,12098.0,157.8726,157.9287,157.3589,157.8166,12098.0
2019-09-12 12:30:00,168.97,169.2,168.94,169.16,8682.0,157.8352,158.0501,157.8072,158.0127,8682.0
2019-09-12 13:00:00,169.14,169.42,168.72,168.78,9969.0,157.994,158.2556,157.6017,157.6578,9969.0
2019-09-12 13:30:00,168.74,169.2,168.74,169.09,10541.0,157.6204,158.0501,157.6204,157.9473,10541.0
2019-09-12 14:00:00,169.15,169.2,168.98,169.14,10279.0,158.0034,158.0501,157.8446,157.994,10279.0
2019-09-12 14:30:00,169.18,169.68,169.16,169.63,10590.0,158.0314,158.4985,158.0127,158.4518,10590.0
2019-09-12 15:00:00,169.58,169.65,169.45,169.52,20572.0,158.405,158.4704,158.2836,158.349,20572.0
2019-09-12 15:30:00,169.52,169.73,169.32,169.51,70513.0,158.349,158.5452,158.1622,158.3397,70513.0
2019-09-13 09:30:00,170.52,170.67,169.78,170.5,9347.0,159.2831,159.4232,158.5919,159.2644,9347.0
2019-09-13 10:00:00,170.48,171.07,170.44,170.93,6190.0,159.2457,159.7969,159.2084,159.6661,6190.0
2019-09-13 10:30:00,170.93,171.03,170.48,171.02,10260.0,159.6661,159.7595,159.2457,159.7502,10260.0
2019-09-13 11:00:00,171.19,171.68,171.18,171.49,12709.0,159.909,160.3667,159.8996,160.1892,12709.0
2019-09-13 11:30:00,171.53,171.73,171.23,171.57,8725.0,160.2265,160.4134,159.9463,160.2639,8725.0
2019-09-13 12:00:00,171.56,171.86,171.4,171.8,9040.0,160.2546,160.5348,160.1051,160.4788,9040.0
2019-09-13 12:30:00,171.83,171.92,171.54,171.54,9090.0,160.5068,160.5908,160.2359,160.2359,9090.0
2019-09-13 13:00:00,171.56,171.63,171.41,171.41,8466.0,160.2546,160.32,160.1145,160.1145,8466.0
2019-09-13 13:30:00,171.41,171.51,170.7,170.7,11783.0,160.1145,160.2079,159.4512,159.4512,11783.0
2019-09-13 14:00:00,170.77,170.86,170.36,170.55,14343.0,159.5166,159.6007,159.1336,159.3111,14343.0
2019-09-13 14:30:00,170.55,170.79,170.46,170.5,14349.0,159.3111,159.5353,159.2271,159.2644,14349.0
2019-09-13 15:00:00,170.55,170.55,170.22,170.41,18065.0,159.3111,159.3111,159.0029,159.1804,18065.0
2019-09-13 15:30:00,170.39,171.01,170.36,170.75,71959.0,159.1617,159.7408,159.1336,159.4979,71959.0
2019-09-16 09:30:00,170.39,172.01,169.81,172.01,22837.0,159.1617,160.6749,158.6199,160.6749,22837.0
2019-09-16 10:00:00,172.15,172.4,171.61,171.61,15286.0,160.8057,161.0392,160.3013,160.3013,15286.0
2019-09-16 10:30:00,171.63,171.71,171.28,171.66,9467.0,160.32,160.3947,159.993,160.348,9467.0
2019-09-16 11:00:00,171.54,172.27,171.5,172.27,9750.0,160.2359,160.9178,160.1985,160.9178,9750.0
2019-09-16 11:30:00,172.1,172.23,171.29,171.29,8458.0,160.759,160.8804,160.0024,160.0024,8458.0
2019-09-16 12:00:00,171.28,171.66,171.23,171.45,9743.0,159.993,160.348,159.9463,160.1518,9743.0
2019-09-16 12:30:00,171.41,171.45,171.08,171.26,4188.0,160.1145,160.1518,159.8062,159.9743,4188.0
2019-09-16 13:00:00,171.28,171.73,171.27,171.58,11338.0,159.993,160.4134,159.9837,160.2733,11338.0
2019-09-16 13:30:00,171.58,171.62,171.22,171.61,9935.0,160.2733,160.3106,159.937,160.3013,9935.0
2019-09-16 14:00:00,171.54,171.77,171.4,171.72,8747.0,160.2359,160.4507,160.1051,160.404,8747.0
2019-09-16 14:30:00,171.69,171.88,171.56,171.76,14260.0,160.376,160.5535,160.2546,160.4414,14260.0
2019-09-16 15:00:00,171.79,171.9,171.53,171.53,22032.0,160.4694,160.5722,160.2265,160.2265,22032.0
2019-09-16 15:30:00,171.54,171.67,171.37,171.56,52797.0,160.2359,160.3573,160.0771,160.2546,52797.0
2019-09-17 09:30:00,170.99,171.98,170.37,170.63,31217.0,159.7221,160.6469,159.143,159.3859,31217.0
2019-09-17 10:00:00,170.75,171.51,170.5,171.32,9121.0,159.4979,160.2079,159.2644,160.0304,9121.0
2019-09-17 10:30:00,171.33,171.5,171.06,171.28,12078.0,160.0397,160.1985,159.7875,159.993,12078.0
2019-09-17 11:00:00,171.31,172.74,171.25,172.6,24992.0,160.021,161.3568,159.965,161.226,24992.0
2019-09-17 11:30:00,172.5,172.79,172.34,172.5,16787.0,161.1326,161.4035,160.9832,161.1326,16787.0
2019-09-17 12:00:00,172.46,172.59,171.46,171.66,10402.0,161.0953,161.2167,160.1612,160.348,10402.0
2019-09-17 12:30:00,171.72,171.75,171.31,171.31,18014.0,160.404,160.432,160.021,160.021,18014.0
2019-09-17 13:00:00,171.37,171.63,171.24,171.53,12369.0,160.0771,160.32,159.9557,160.2265,12369.0
2019-09-17 13:30:00,171.56,172.12,171.48,171.89,11035.0,160.2546,160.7777,160.1798,160.5628,11035.0
2019-09-17 14:00:00,172.02,172.11,171.87,171.92,6770.0,160.6843,160.7683,160.5441,160.5908,6770.0
2019-09-17 14:30:00,171.93,171.93,171.58,171.66,6768.0,160.6002,160.6002,160.2733,160.348,6768.0
2019-09-17 15:00:00,171.67,171.89,171.47,171.69,11889.0,160.3573,160.5628,160.1705,160.376,11889.0
2019-09-17 15:30:00,171.74,171.87,171.33,171.45,50531.0,160.4227,160.5441,160.0397,160.1518,50531.0
2019-09-18 09:30:00,170.39,170.54,169.11,170.03,11953.0,159.1617,159.3018,157.966,158.8254,11953.0
2019-09-18 10:00:00,169.94,170.27,169.55,170.12,23895.0,158.7413,159.0496,158.377,158.9095,23895.0
2019-09-18 10:30:00,170.17,170.18,169.72,169.94,16300.0,158.9562,158.9655,158.5358,158.7413,16300.0
2019-09-18 11:00:00,170.0,170.05,169.63,169.66,11400.0,158.7974,158.8441,158.4518,158.4798,11400.0
2019-09-18 11:30:00,169.7,169.7,169.5,169.65,6640.0,158.5171,158.5171,158.3303,158.4704,6640.0
2019-09-18 12:00:00,169.78,169.8,169.52,169.53,6375.0,158.5919,158.6105,158.349,158.3583,6375.0
2019-09-18 12:30:00,169.51,169.57,169.22,169.37,5320.0,158.3397,158.3957,158.0688,158.2089,5320.0
2019-09-18 13:00:00,169.37,169.44,168.85,168.93,11722.0,158.2089,158.2743,157.7232,157.7979,11722.0
2019-09-18 13:30:00,168.96,169.35,168.86,169.14,6788.0,157.8259,158.1902,157.7325,157.994,6788.0
2019-09-18 14:00:00,168.92,169.31,168.24,168.39,15619.0,157.7885,158.1528,157.1533,157.2935,15619.0
2019-09-18 14:30:00,168.33,169.01,168.33,168.97,26045.0,157.2374,157.8726,157.2374,157.8352,26045.0
2019-09-18 15:00:00,169.01,169.54,168.84,169.54,15459.0,157.8726,158.3677,157.7138,158.3677,15459.0
2019-09-18 15:30:00,169.53,170.54,169.53,170.39,78824.0,158.3583,159.3018,158.3583,159.1617,78824.0
2019-09-19 09:30:00,170.08,170.95,168.96,169.87,11259.0,158.8721,159.6848,157.8259,158.6759,11259.0
2019-09-19 10:00:00,169.89,170.1,169.7,169.89,5434.0,158.6946,158.8908,158.5171,158.6946,5434.0
2019-09-19 10:30:00,169.99,170.17,169.71,169.79,14126.0,158.788,158.9562,158.5265,158.6012,14126.0
2019-09-19 11:00:00,169.71,170.04,169.71,169.95,11877.0,158.5265,158.8347,158.5265,158.7507,11877.0
2019-09-19 11:30:00,169.85,170.07,169.63,169.63,10408.0,158.6573,158.8628,158.4518,158.4518,10408.0
2019-09-19 12:00:00,169.68,169.75,168.94,168.94,11538.0,158.4985,158.5638,157.8072,157.8072,11538.0
2019-09-19 12:30:00,168.97,169.27,168.94,169.0,6911.0,157.8352,158.1155,157.8072,157.8633,6911.0
2019-09-19 13:00:00,169.0,169.01,168.39,168.49,28247.0,157.8633,157.8726,157.2935,157.3869,28247.0
2019-09-19 13:30:00,168.43,168.44,167.97,168.0,27937.0,157.3308,157.3402,156.9011,156.9292,27937.0
2019-09-19 14:00:00,167.97,168.05,167.88,168.0,21954.0,156.9011,156.9759,156.8171,156.9292,21954.0
2019-09-19 14:30:00,167.98,167.98,167.44,167.52,22782.0,156.9105,156.9105,156.4061,156.4808,22782.0
2019-09-19 15:00:00,167.53,167.59,167.28,167.29,27035.0,156.4901,156.5462,156.2566,156.266,27035.0
2019-09-19 15:30:00,167.28,167.28,166.58,166.67,106834.0,156.2566,156.2566,155.6027,155.6868,106834.0
2019-09-20 09:30:00,167.54,168.15,166.32,166.49,104207.0,156.4995,157.0693,155.3599,155.5187,104207.0
2019-09-20 10:00:00,166.52,166.92,166.2,166.75,18846.0,155.5467,155.9203,155.2478,155.7615,18846.0
2019-09-20 10:30:00,166.83,166.96,166.38,166.78,12395.0,155.8363,155.9577,155.4159,155.7896,12395.0
2019-09-20 11:00:00,166.82,167.14,166.69,166.86,12007.0,155.8269,156.1258,155.7055,155.8643,12007.0
2019-09-20 11:30:00,166.95,167.02,166.69,167.02,18207.0,155.9484,156.0137,155.7055,156.0137,18207.0
2019-09-20 12:00:00,167.03,167.03,166.59,166.71,12907.0,156.0231,156.0231,155.6121,155.7242,12907.0
2019-09-20 12:30:00,166.63,166.74,166.05,166.13,19452.0,155.6494,155.7522,155.1077,155.1824,19452.0
2019-09-20 13:00:00,166.1,166.12,164.58,165.6,31506.0,155.1544,155.1731,153.7345,154.6873,31506.0
2019-09-20 13:30:00,165.56,165.89,165.34,165.72,16278.0,154.65,154.9582,154.4445,154.7994,16278.0
2019-09-20 14:00:00,165.74,165.92,165.63,165.84,14031.0,154.8181,154.9862,154.7153,154.9115,14031.0
2019-09-20 14:30:00,165.84,166.16,165.84,166.03,23806.0,154.9115,155.2104,154.9115,155.089,23806.0
2019-09-20 15:00:00,166.0,166.2,165.98,166.01,17718.0,155.061,155.2478,155.0423,155.0703,17718.0
2019-09-20 15:30:00,166.0,166.02,164.3,164.36,243777.0,155.061,155.0796,153.473,153.529,243777.0
2019-09-23 09:30:00,163.42,164.9,163.0,164.46,17123.0,152.651,154.0334,152.2587,153.6224,17123.0
2019-09-23 10:00:00,164.28,164.32,163.69,163.92,14450.0,153.4543,153.4917,152.9032,153.118,14450.0
2019-09-23 10:30:00,163.96,164.17,163.15,163.19,16651.0,153.1554,153.3516,152.3988,152.4361,16651.0
2019-09-23 11:00:00,163.3,163.55,162.64,162.71,21000.0,152.5389,152.7724,151.9224,151.9878,21000.0
2019-09-23 11:30:00,162.74,163.04,162.53,162.58,30775.0,152.0158,152.296,151.8196,151.8663,30775.0
2019-09-23 12:00:00,162.59,163.16,162.5,163.05,45324.0,151.8757,152.4081,151.7916,152.3054,45324.0
2019-09-23 12:30:00,163.05,163.51,163.01,163.38,24063.0,152.3054,152.735,152.268,152.6136,24063.0
2019-09-23 13:00:00,163.43,163.54,163.14,163.43,8538.0,152.6603,152.7631,152.3894,152.6603,8538.0
2019-09-23 13:30:00,163.44,163.57,163.38,163.5,8519.0,152.6697,152.7911,152.6136,152.7257,8519.0
2019-09-23 14:00:00,163.49,163.76,163.49,163.66,9334.0,152.7164,152.9686,152.7164,152.8752,9334.0
2019-09-23 14:30:00,163.66,163.71,163.51,163.59,15965.0,152.8752,152.9219,152.735,152.8098,15965.0
2019-09-23 15:00:00,163.57,164.05,163.56,163.92,17090.0,152.7911,153.2395,152.7818,153.118,17090.0
2019-09-23 15:30:00,163.93,163.94,163.51,163.6,91189.0,153.1274,153.1367,152.735,152.8191,91189.0
2019-09-24 09:30:00,164.35,164.91,163.81,164.38,16681.0,153.5197,154.0428,153.0153,153.5477,16681.0
2019-09-24 10:00:00,164.29,164.62,163.24,163.63,28848.0,153.4636,153.7719,152.4828,152.8471,28848.0
2019-09-24 10:30:00,163.63,164.13,163.29,163.75,15254.0,152.8471,153.3142,152.5295,152.9592,15254.0
2019-09-24 11:00:00,163.71,163.98,163.42,163.98,20510.0,152.9219,153.1741,152.651,153.1741,20510.0
2019-09-24 11:30:00,163.87,163.92,163.39,163.77,13135.0,153.0713,153.118,152.623,152.9779,13135.0
2019-09-24 12:00:00,163.72,164.0,162.81,162.91,28916.0,152.9312,153.1928,152.0812,152.1746,28916.0
2019-09-24 12:30:00,163.03,163.08,162.03,162.14,22734.0,152.2867,152.3334,151.3526,151.4553,22734.0
2019-09-24 13:00:00,162.1,162.26,161.58,161.66,17417.0,151.418,151.5674,150.9322,151.007,17417.0
2019-09-24 13:30:00,161.71,162.93,161.71,162.66,28294.0,151.0537,152.1933,151.0537,151.9411,28294.0
2019-09-24 14:00:00,162.64,163.59,162.13,163.48,36271.0,151.9224,152.8098,151.446,152.707,36271.0
2019-09-24 14:30:00,163.5,163.5,162.69,162.92,19725.0,152.7257,152.7257,151.9691,152.1839,19725.0
2019-09-24 15:00:00,162.94,162.98,162.26,162.27,30176.0,152.2026,152.24,151.5674,151.5768,30176.0
2019-09-24 15:30:00,162.25,162.59,161.92,162.38,89347.0,151.5581,151.8757,151.2498,151.6795,89347.0
2019-09-25 09:30:00,162.21,162.97,161.81,162.66,11875.0,151.5207,152.2306,151.1471,151.9411,11875.0
2019-09-25 10:00:00,162.87,163.25,162.17,162.56,10537.0,152.1372,152.4922,151.4833,151.8476,10537.0
2019-09-25 10:30:00,162.68,162.97,162.45,162.84,14753.0,151.9597,152.2306,151.7449,152.1092,14753.0
2019-09-25 11:00:00,162.82,162.97,162.52,162.68,14952.0,152.0905,152.2306,151.8103,151.9597,14952.0
2019-09-25 11:30:00,162.66,162.79,162.32,162.55,11478.0,151.9411,152.0625,151.6235,151.8383,11478.0
2019-09-25 12:00:00,162.56,163.21,162.55,163.09,6814.0,151.8476,152.4548,151.8383,152.3427,6814.0
2019-09-25 12:30:00,163.02,163.26,162.93,163.11,6824.0,152.2773,152.5015,152.1933,152.3614,6824.0
2019-09-25 13:00:00,163.21,163.35,163.21,163.34,6106.0,152.4548,152.5856,152.4548,152.5762,6106.0
2019-09-25 13:30:00,163.4,163.79,163.33,163.69,6860.0,152.6323,152.9966,152.5669,152.9032,6860.0
2019-09-25 14:00:00,163.73,164.38,163.73,164.24,11832.0,152.9405,153.5477,152.9405,153.4169,11832.0
2019-09-25 14:30:00,164.24,164.44,164.06,164.38,9790.0,153.4169,153.6038,153.2488,153.5477,9790.0
2019-09-25 15:00:00,164.36,164.43,164.28,164.33,15811.0,153.529,153.5944,153.4543,153.501,15811.0
2019-09-25 15:30:00,164.3,164.58,164.02,164.16,65621.0,153.473,153.7345,153.2114,153.3422,65621.0
2019-09-26 09:30:00,164.03,164.04,163.32,163.54,7394.0,153.2208,153.2301,152.5576,152.7631,7394.0
2019-09-26 10:00:00,163.54,163.86,163.32,163.8,22058.0,152.7631,153.062,152.5576,153.0059,22058.0
2019-09-26 10:30:00,164.01,164.52,163.88,164.33,7350.0,153.2021,153.6785,153.0807,153.501,7350.0
2019-09-26 11:00:00,164.26,164.27,163.37,163.65,6660.0,153.4356,153.445,152.6043,152.8658,6660.0
2019-09-26 11:30:00,163.73,163.74,163.32,163.38,5644.0,152.9405,152.9499,152.5576,152.6136,5644.0
2019-09-26 12:00:00,163.37,163.78,163.23,163.7,10687.0,152.6043,152.9873,152.4735,152.9125,10687.0
2019-09-26 12:30:00,163.77,164.0,163.67,163.79,11207.0,152.9779,153.1928,152.8845,152.9966,11207.0
2019-09-26 13:00:00,163.84,163.98,163.46,163.49,6044.0,153.0433,153.1741,152.6883,152.7164,6044.0
2019-09-26 13:30:00,163.47,163.86,163.44,163.82,7785.0,152.6977,153.062,152.6697,153.0246,7785.0
2019-09-26 14:00:00,163.92,164.32,163.92,164.2,7385.0,153.118,153.4917,153.118,153.3796,7385.0
2019-09-26 14:30:00,164.24,164.42,164.12,164.27,11325.0,153.4169,153.5851,153.3048,153.445,11325.0
2019-09-26 15:00:00,164.29,164.52,164.17,164.33,19217.0,153.4636,153.6785,153.3516,153.501,19217.0
2019-09-26 15:30:00,164.36,164.53,163.68,163.93,48547.0,153.529,153.6878,152.8938,153.1274,48547.0
2019-09-27 09:30:00,165.03,165.37,164.12,164.3,7861.0,154.1549,154.4725,153.3048,153.473,7861.0
2019-09-27 10:00:00,164.58,165.32,164.22,165.32,4009.0,153.7345,154.4258,153.3983,154.4258,4009.0
2019-09-27 10:30:00,165.25,166.17,165.1,166.17,9396.0,154.3604,155.2198,154.2203,155.2198,9396.0
2019-09-27 11:00:00,166.17,166.3,165.79,165.8,12723.0,155.2198,155.3412,154.8648,154.8741,12723.0
2019-09-27 11:30:00,165.73,165.79,164.36,165.25,8445.0,154.8088,154.8648,153.529,154.3604,8445.0
2019-09-27 12:00:00,165.28,165.58,165.05,165.41,8125.0,154.3884,154.6686,154.1736,154.5098,8125.0
2019-09-27 12:30:00,165.34,165.5,164.3,164.33,11159.0,154.4445,154.5939,153.473,153.501,11159.0
2019-09-27 13:00:00,164.25,164.97,164.19,164.61,7404.0,153.4263,154.0988,153.3702,153.7626,7404.0
2019-09-27 13:30:00,164.67,164.96,164.41,164.79,7051.0,153.8186,154.0895,153.5757,153.9307,7051.0
2019-09-27 14:00:00,164.77,164.77,164.36,164.51,6711.0,153.912,153.912,153.529,153.6691,6711.0
2019-09-27 14:30:00,164.39,164.45,163.81,163.83,7951.0,153.5571,153.6131,153.0153,153.034,7951.0
2019-09-27 15:00:00,163.92,164.58,163.88,164.14,16594.0,153.118,153.7345,153.0807,153.3235,16594.0
2019-09-27 15:30:00,164.14,164.69,164.06,164.51,55676.0,153.3235,153.8373,153.2488,153.6691,55676.0
2019-09-30 09:30:00,164.52,165.5,164.0,164.83,9820.0,153.6785,154.5939,153.1928,153.9681,9820.0
2019-09-30 10:00:00,164.73,164.95,164.27,164.27,5148.0,153.8747,154.0802,153.445,153.445,5148.0
2019-09-30 10:30:00,164.36,164.49,163.82,163.88,15228.0,153.529,153.6505,153.0246,153.0807,15228.0
2019-09-30 11:00:00,163.9,163.95,163.15,163.95,9943.0,153.0993,153.1461,152.3988,153.1461,9943.0
2019-09-30 11:30:00,163.93,164.15,163.85,164.12,3580.0,153.1274,153.3329,153.0526,153.3048,3580.0
2019-09-30 12:00:00,164.19,164.4,163.92,163.99,4000.0,153.3702,153.5664,153.118,153.1834,4000.0
2019-09-30 12:30:00,163.97,164.05,163.87,163.92,3100.0,153.1647,153.2395,153.0713,153.118,3100.0
2019-09-30 13:00:00,164.0,164.02,163.69,163.85,12461.0,153.1928,153.2114,152.9032,153.0526,12461.0
2019-09-30 13:30:00,163.93,164.22,163.93,164.12,6877.0,153.1274,153.3983,153.1274,153.3048,6877.0
2019-09-30 14:00:00,164.17,164.43,164.12,164.43,8923.0,153.3516,153.5944,153.3048,153.5944,8923.0
2019-09-30 14:30:00,164.42,164.42,163.96,163.96,9582.0,153.5851,153.5851,153.1554,153.1554,9582.0
2019-09-30 15:00:00,163.96,164.04,163.87,163.9,9844.0,153.1554,153.2301,153.0713,153.0993,9844.0
2019-09-30 15:30:00,163.82,164.03,163.71,163.88,34265.0,153.0246,153.2208,152.9219,153.0807,34265.0
2019-10-01 09:30:00,164.79,165.51,164.79,164.96,11184.0,153.9307,154.6033,153.9307,154.0895,11184.0
2019-10-01 10:00:00,164.86,164.88,162.89,163.21,12095.0,153.9961,154.0148,152.1559,152.4548,12095.0
2019-10-01 10:30:00,163.26,163.28,162.66,162.66,9338.0,152.5015,152.5202,151.9411,151.9411,9338.0
2019-10-01 11:00:00,162.43,162.61,162.12,162.36,7130.0,151.7262,151.8944,151.4366,151.6608,7130.0
2019-10-01 11:30:00,162.5,162.72,161.79,161.79,6784.0,151.7916,151.9971,151.1284,151.1284,6784.0
2019-10-01 12:00:00,161.77,161.77,160.89,161.24,13548.0,151.1097,151.1097,150.2877,150.6146,13548.0
2019-10-01 12:30:00,161.3,161.46,161.01,161.01,6114.0,150.6707,150.8201,150.3998,150.3998,6114.0
2019-10-01 13:00:00,161.01,161.01,160.15,160.15,7539.0,150.3998,150.3998,149.5965,149.5965,7539.0
2019-10-01 13:30:00,160.14,160.14,159.72,159.72,5397.0,149.5871,149.5871,149.1948,149.1948,5397.0
2019-10-01 14:00:00,159.69,160.01,159.28,159.89,12228.0,149.1668,149.4657,148.7838,149.3536,12228.0
2019-10-01 14:30:00,160.01,160.35,160.01,160.14,12059.0,149.4657,149.7833,149.4657,149.5871,12059.0
2019-10-01 15:00:00,160.07,160.26,159.77,160.12,8410.0,149.5217,149.6992,149.2415,149.5684,8410.0
2019-10-01 15:30:00,160.13,160.17,159.47,159.47,36744.0,149.5778,149.6151,148.9613,148.9613,36744.0
2019-10-02 09:30:00,158.14,158.42,155.51,156.32,30095.0,147.7189,147.9805,145.2622,146.0189,30095.0
2019-10-02 10:00:00,156.25,157.23,155.83,156.89,11833.0,145.9535,146.8689,145.5611,146.5513,11833.0
2019-10-02 10:30:00,156.81,156.81,155.9,156.59,7409.0,146.4766,146.4766,145.6265,146.2711,7409.0
2019-10-02 11:00:00,156.44,157.07,156.25,156.69,9971.0,146.1309,146.7194,145.9535,146.3645,9971.0
2019-10-02 11:30:00,156.68,156.68,156.0,156.45,14060.0,146.3551,146.3551,145.7199,146.1403,14060.0
2019-10-02 12:00:00,156.38,156.38,155.88,156.02,5248.0,146.0749,146.0749,145.6078,145.7386,5248.0
2019-10-02 12:30:00,156.05,156.13,155.32,155.35,13195.0,145.7666,145.8414,145.0847,145.1128,13195.0
2019-10-02 13:00:00,155.32,156.11,155.32,155.93,13557.0,145.0847,145.8227,145.0847,145.6546,13557.0
2019-10-02 13:30:00,155.94,156.15,155.61,156.15,13614.0,145.6639,145.8601,145.3556,145.8601,13614.0
2019-10-02 14:00:00,156.22,156.76,155.98,156.63,13930.0,145.9254,146.4299,145.7013,146.3084,13930.0
2019-10-02 14:30:00,156.59,156.82,156.41,156.61,13394.0,146.2711,146.4859,146.1029,146.2897,13394.0
2019-10-02 15:00:00,156.71,157.28,156.42,156.92,43582.0,146.3832,146.9156,146.1123,146.5793,43582.0
2019-10-02 15:30:00,156.88,157.18,156.43,156.84,60544.0,146.5419,146.8222,146.1216,146.5046,60544.0
2019-10-03 09:30:00,156.16,156.73,155.71,156.42,23950.0,145.8694,146.4018,145.449,146.1123,23950.0
2019-10-03 10:00:00,156.26,156.26,154.63,155.93,15920.0,145.9628,145.9628,144.4402,145.6546,15920.0
2019-10-03 10:30:00,155.97,156.28,155.52,156.07,12858.0,145.6919,145.9815,145.2716,145.7853,12858.0
2019-10-03 11:00:00,155.96,157.24,155.95,156.79,14280.0,145.6826,146.8782,145.6732,146.4579,14280.0
2019-10-03 11:30:00,156.69,156.74,156.0,156.2,11459.0,146.3645,146.4112,145.7199,145.9068,11459.0
2019-10-03 12:00:00,156.3,156.66,156.1,156.66,6130.0,146.0002,146.3364,145.8133,146.3364,6130.0
2019-10-03 12:30:00,156.68,157.2,156.68,157.2,7927.0,146.3551,146.8409,146.3551,146.8409,7927.0
2019-10-03 13:00:00,157.3,157.3,156.98,157.03,8403.0,146.9343,146.9343,146.6354,146.6821,8403.0
2019-10-03 13:30:00,156.99,157.49,156.99,157.38,9356.0,146.6447,147.1118,146.6447,147.009,9356.0
2019-10-03 14:00:00,157.34,157.7,157.28,157.7,8641.0,146.9716,147.3079,146.9156,147.3079,8641.0
2019-10-03 14:30:00,157.65,157.69,157.29,157.29,8406.0,147.2612,147.2986,146.9249,146.9249,8406.0
2019-10-03 15:00:00,157.32,157.33,156.94,157.06,17242.0,146.953,146.9623,146.598,146.7101,17242.0
2019-10-03 15:30:00,157.08,157.55,156.86,157.55,37059.0,146.7288,147.1678,146.5233,147.1678,37059.0
2019-10-04 09:30:00,157.48,158.53,157.11,157.89,8476.0,147.1024,148.0832,146.7568,147.4854,8476.0
2019-10-04 10:00:00,157.8,157.99,157.19,157.67,10844.0,147.4013,147.5788,146.8315,147.2799,10844.0
2019-10-04 10:30:00,157.75,157.76,157.08,157.08,17735.0,147.3546,147.364,146.7288,146.7288,17735.0
2019-10-04 11:00:00,156.98,157.73,156.95,157.68,11996.0,146.6354,147.3359,146.6073,147.2892,11996.0
2019-10-04 11:30:00,157.71,158.19,157.7,158.08,8436.0,147.3173,147.7656,147.3079,147.6629,8436.0
2019-10-04 12:00:00,158.08,158.27,157.88,157.89,8363.0,147.6629,147.8404,147.4761,147.4854,8363.0
2019-10-04 12:30:00,157.91,158.06,157.59,157.94,22532.0,147.5041,147.6442,147.2052,147.5321,22532.0
2019-10-04 13:00:00,158.01,158.11,157.87,158.08,12484.0,147.5975,147.6909,147.4667,147.6629,12484.0
2019-10-04 13:30:00,158.08,158.24,157.94,158.08,7562.0,147.6629,147.8123,147.5321,147.6629,7562.0
2019-10-04 14:00:00,158.11,158.39,158.07,158.26,7873.0,147.6909,147.9524,147.6535,147.831,7873.0
2019-10-04 14:30:00,158.28,158.29,158.12,158.16,10358.0,147.8497,147.859,147.7002,147.7376,10358.0
2019-10-04 15:00:00,158.16,158.37,158.07,158.27,11590.0,147.7376,147.9338,147.6535,147.8404,11590.0
2019-10-04 15:30:00,158.3,158.7,158.27,158.53,52691.0,147.8684,148.242,147.8404,148.0832,52691.0
2019-10-07 09:30:00,157.87,157.87,156.65,156.83,14798.0,147.4667,147.4667,146.3271,146.4952,14798.0
2019-10-07 10:00:00,156.75,157.29,156.67,157.17,6920.0,146.4205,146.9249,146.3458,146.8128,6920.0
2019-10-07 10:30:00,157.18,157.18,156.7,157.02,18875.0,146.8222,146.8222,146.3738,146.6727,18875.0
2019-10-07 11:00:00,156.99,157.26,156.89,157.16,7596.0,146.6447,146.8969,146.5513,146.8035,7596.0
2019-10-07 11:30:00,157.14,157.45,157.14,157.23,10156.0,146.7848,147.0744,146.7848,146.8689,10156.0
2019-10-07 12:00:00,157.2,157.46,157.17,157.34,32986.0,146.8409,147.0837,146.8128,146.9716,32986.0
2019-10-07 12:30:00,157.34,157.4,157.09,157.21,17849.0,146.9716,147.0277,146.7381,146.8502,17849.0
2019-10-07 13:00:00,157.17,157.35,156.94,156.95,7914.0,146.8128,146.981,146.598,146.6073,7914.0
2019-10-07 13:30:00,156.97,157.95,156.88,157.81,21783.0,146.626,147.5414,146.5419,147.4107,21783.0
2019-10-07 14:00:00,157.75,157.75,157.26,157.63,39560.0,147.3546,147.3546,146.8969,147.2425,39560.0
2019-10-07 14:30:00,157.57,157.59,156.59,156.6,12613.0,147.1865,147.2052,146.2711,146.2804,12613.0
2019-10-07 15:00:00,156.55,156.63,156.21,156.36,23770.0,146.2337,146.3084,145.9161,146.0562,23770.0
2019-10-07 15:30:00,156.37,156.57,155.88,156.14,71479.0,146.0656,146.2524,145.6078,145.8507,71479.0
2019-10-08 09:30:00,154.31,154.35,153.31,153.89,28526.0,144.1413,144.1787,143.2072,143.749,28526.0
2019-10-08 10:00:00,153.81,154.03,153.23,153.63,26738.0,143.6743,143.8798,143.1325,143.5061,26738.0
2019-10-08 10:30:00,153.46,154.07,153.36,154.0,38082.0,143.3473,143.9171,143.2539,143.8517,38082.0
2019-10-08 11:00:00,153.96,153.99,153.46,153.62,28142.0,143.8144,143.8424,143.3473,143.4968,28142.0
2019-10-08 11:30:00,153.6,153.6,153.16,153.22,14099.0,143.4781,143.4781,143.0671,143.1231,14099.0
2019-10-08 12:00:00,153.16,153.29,152.93,153.03,18376.0,143.0671,143.1885,142.8522,142.9457,18376.0
2019-10-08 12:30:00,153.05,153.59,152.85,152.98,27857.0,142.9643,143.4688,142.7775,142.8989,27857.0
2019-10-08 13:00:00,152.99,153.33,152.87,153.1,10626.0,142.9083,143.2259,142.7962,143.011,10626.0
2019-10-08 13:30:00,153.13,153.16,152.91,153.0,53238.0,143.0391,143.0671,142.8336,142.9176,53238.0
2019-10-08 14:00:00,152.95,153.06,152.74,152.78,12284.0,142.8709,142.9737,142.6748,142.7121,12284.0
2019-10-08 14:30:00,152.8,153.35,152.26,152.63,55584.0,142.7308,143.2446,142.2264,142.572,55584.0
2019-10-08 15:00:00,152.86,152.87,152.44,152.72,20643.0,142.7869,142.7962,142.3945,142.6561,20643.0
2019-10-08 15:30:00,152.71,152.8,152.07,152.31,84646.0,142.6467,142.7308,142.0489,142.2731,84646.0
2019-10-09 09:30:00,153.91,155.03,152.79,153.57,10917.0,143.7677,144.8139,142.7215,143.4501,10917.0
2019-10-09 10:00:00,153.6,153.87,153.39,153.54,49747.0,143.4781,143.7303,143.2819,143.422,49747.0
2019-10-09 10:30:00,153.54,153.96,153.45,153.5,18765.0,143.422,143.8144,143.338,143.3847,18765.0
2019-10-09 11:00:00,153.5,153.66,153.04,153.36,47986.0,143.3847,143.5341,142.955,143.2539,47986.0
2019-10-09 11:30:00,153.25,153.72,153.14,153.48,48014.0,143.1512,143.5902,143.0484,143.366,48014.0
2019-10-09 12:00:00,153.44,154.11,153.43,153.87,13569.0,143.3286,143.9545,143.3193,143.7303,13569.0
2019-10-09 12:30:00,153.89,154.06,153.83,154.06,5679.0,143.749,143.9078,143.6929,143.9078,5679.0
2019-10-09 13:00:00,154.22,154.35,153.85,153.87,4858.0,144.0572,144.1787,143.7116,143.7303,4858.0
2019-10-09 13:30:00,153.91,154.03,153.85,153.95,6399.0,143.7677,143.8798,143.7116,143.805,6399.0
2019-10-09 14:00:00,153.94,154.22,153.74,153.88,9948.0,143.7957,144.0572,143.6089,143.7396,9948.0
2019-10-09 14:30:00,153.94,154.23,153.89,154.07,7615.0,143.7957,144.0666,143.749,143.9171,7615.0
2019-10-09 15:00:00,154.12,154.29,154.04,154.22,16530.0,143.9638,144.1226,143.8891,144.0572,16530.0
2019-10-09 15:30:00,154.27,154.58,153.78,153.96,39382.0,144.1039,144.3935,143.6462,143.8144,39382.0
2019-10-10 09:30:00,154.0,156.73,154.0,156.56,20230.0,143.8517,146.4018,143.8517,146.243,20230.0
2019-10-10 10:00:00,156.61,157.35,156.29,156.38,20504.0,146.2897,146.981,145.9908,146.0749,20504.0
2019-10-10 10:30:00,156.42,156.63,156.17,156.63,10331.0,146.1123,146.3084,145.8787,146.3084,10331.0
2019-10-10 11:00:00,156.61,156.87,156.48,156.65,4611.0,146.2897,146.5326,146.1683,146.3271,4611.0
2019-10-10 11:30:00,156.58,156.87,156.57,156.77,3950.0,146.2617,146.5326,146.2524,146.4392,3950.0
2019-10-10 12:00:00,156.7,156.71,156.02,156.02,19729.0,146.3738,146.3832,145.7386,145.7386,19729.0
2019-10-10 12:30:00,155.84,156.03,155.48,156.03,6054.0,145.5705,145.748,145.2342,145.748,6054.0
2019-10-10 13:00:00,155.95,156.71,155.88,156.58,15147.0,145.6732,146.3832,145.6078,146.2617,15147.0
2019-10-10 13:30:00,156.58,156.67,156.19,156.62,12760.0,146.2617,146.3458,145.8974,146.2991,12760.0
2019-10-10 14:00:00,156.6,156.62,155.81,156.34,8412.0,146.2804,146.2991,145.5425,146.0375,8412.0
2019-10-10 14:30:00,156.38,156.51,156.01,156.08,8519.0,146.0749,146.1963,145.7293,145.7947,8519.0
2019-10-10 15:00:00,156.13,156.27,155.94,156.24,7798.0,145.8414,145.9721,145.6639,145.9441,7798.0
2019-10-10 15:30:00,156.26,156.55,155.94,156.04,48820.0,145.9628,146.2337,145.6639,145.7573,48820.0
2019-10-11 09:30:00,157.93,160.21,157.93,160.09,12543.0,147.5228,149.6525,147.5228,149.5404,12543.0
2019-10-11 10:00:00,160.22,161.11,159.98,160.92,10681.0,149.6618,150.4932,149.4377,150.3157,10681.0
2019-10-11 10:30:00,160.89,161.03,160.62,160.76,12765.0,150.2877,150.4185,150.0355,150.1663,12765.0
2019-10-11 11:00:00,160.85,161.78,160.85,161.75,14845.0,150.2503,151.119,150.2503,151.091,14845.0
2019-10-11 11:30:00,161.62,162.16,161.01,161.05,29365.0,150.9696,151.474,150.3998,150.4372,29365.0
2019-10-11 12:00:00,161.0,161.07,160.36,161.0,33006.0,150.3904,150.4558,149.7926,150.3904,33006.0
2019-10-11 12:30:00,161.06,161.06,160.47,160.94,13895.0,150.4465,150.4465,149.8954,150.3344,13895.0
2019-10-11 13:00:00,160.86,161.11,160.43,160.78,9110.0,150.2597,150.4932,149.858,150.1849,9110.0
2019-10-11 13:30:00,160.59,160.76,160.46,160.64,6974.0,150.0075,150.1663,149.886,150.0542,6974.0
2019-10-11 14:00:00,160.49,160.61,160.11,160.51,7044.0,149.9141,150.0261,149.5591,149.9327,7044.0
2019-10-11 14:30:00,160.43,160.77,160.43,160.71,12626.0,149.858,150.1756,149.858,150.1196,12626.0
2019-10-11 15:00:00,160.67,161.07,160.55,160.56,18653.0,150.0822,150.4558,149.9701,149.9794,18653.0
2019-10-11 15:30:00,160.56,160.91,159.32,159.48,43070.0,149.9794,150.3064,148.8212,148.9706,43070.0
2019-10-14 09:30:00,158.61,158.73,157.83,158.32,6962.0,148.1579,148.27,147.4293,147.8871,6962.0
2019-10-14 10:00:00,158.53,158.53,157.51,157.68,8687.0,148.0832,148.0832,147.1304,147.2892,8687.0
2019-10-14 10:30:00,157.75,157.85,157.42,157.67,15061.0,147.3546,147.448,147.0464,147.2799,15061.0
2019-10-14 11:00:00,157.76,157.79,157.28,157.48,11820.0,147.364,147.392,146.9156,147.1024,11820.0
2019-10-14 11:30:00,157.53,157.64,157.42,157.64,15694.0,147.1491,147.2519,147.0464,147.2519,15694.0
2019-10-14 12:00:00,157.63,157.94,157.62,157.71,7624.0,147.2425,147.5321,147.2332,147.3173,7624.0
2019-10-14 12:30:00,157.72,157.96,157.68,157.96,18586.0,147.3266,147.5508,147.2892,147.5508,18586.0
2019-10-14 13:00:00,157.93,158.17,157.91,157.99,6985.0,147.5228,147.7469,147.5041,147.5788,6985.0
2019-10-14 13:30:00,157.88,158.12,157.73,158.06,6971.0,147.4761,147.7002,147.3359,147.6442,6971.0
2019-10-14 14:00:00,158.16,158.27,157.93,158.03,8828.0,147.7376,147.8404,147.5228,147.6162,8828.0
2019-10-14 14:30:00,158.03,158.03,157.77,157.8,9171.0,147.6162,147.6162,147.3733,147.4013,9171.0
2019-10-14 15:00:00,157.78,157.91,157.65,157.79,33319.0,147.3826,147.5041,147.2612,147.392,33319.0
2019-10-14 15:30:00,157.79,157.8,157.06,157.24,74771.0,147.392,147.4013,146.7101,146.8782,74771.0
2019-10-15 09:30:00,156.93,157.83,156.53,157.75,10658.0,147.051,147.8944,146.6762,147.8194,10658.0
2019-10-15 10:00:00,157.74,158.67,157.72,158.67,8802.0,147.81,148.6815,147.7913,148.6815,8802.0
2019-10-15 10:30:00,158.65,159.15,158.65,159.0,9815.0,148.6627,149.1313,148.6627,148.9907,9815.0
2019-10-15 11:00:00,159.14,159.14,158.56,158.68,7479.0,149.1219,149.1219,148.5784,148.6909,7479.0
2019-10-15 11:30:00,158.67,158.97,158.34,158.93,8735.0,148.6815,148.9626,148.3723,148.9251,8735.0
2019-10-15 12:00:00,158.95,159.05,158.56,158.58,11468.0,148.9439,149.0376,148.5784,148.5971,11468.0
2019-10-15 12:30:00,158.53,158.92,158.53,158.92,6784.0,148.5503,148.9157,148.5503,148.9157,6784.0
2019-10-15 13:00:00,158.96,159.05,158.81,158.85,21206.0,148.9532,149.0376,148.8127,148.8502,21206.0
2019-10-15 13:30:00,158.82,158.99,158.77,158.88,9023.0,148.822,148.9813,148.7752,148.8783,9023.0
2019-10-15 14:00:00,158.86,159.05,158.83,158.97,9355.0,148.8595,149.0376,148.8314,148.9626,9355.0
2019-10-15 14:30:00,158.97,159.01,158.31,158.5,17776.0,148.9626,149.0001,148.3441,148.5222,17776.0
2019-10-15 15:00:00,158.49,158.61,158.32,158.56,10616.0,148.5128,148.6253,148.3535,148.5784,10616.0
2019-10-15 15:30:00,158.56,158.71,158.39,158.5,46855.0,148.5784,148.719,148.4191,148.5222,46855.0
2019-10-16 09:30:00,158.01,158.91,157.6,158.19,10997.0,148.063,148.9064,147.6788,148.2317,10997.0
2019-10-16 10:00:00,158.2,158.37,157.59,158.16,41128.0,148.2411,148.4004,147.6695,148.2036,41128.0
2019-10-16 10:30:00,158.12,158.61,157.85,158.32,17813.0,148.1661,148.6253,147.9131,148.3535,17813.0
2019-10-16 11:00:00,158.44,158.46,158.07,158.37,11728.0,148.466,148.4847,148.1193,148.4004,11728.0
2019-10-16 11:30:00,158.34,158.62,158.21,158.38,15815.0,148.3723,148.6346,148.2504,148.4097,15815.0
2019-10-16 12:00:00,158.4,158.57,158.18,158.22,15138.0,148.4285,148.5878,148.2223,148.2598,15138.0
2019-10-16 12:30:00,158.17,158.25,157.85,157.86,9848.0,148.213,148.2879,147.9131,147.9225,9848.0
2019-10-16 13:00:00,157.85,157.85,157.31,157.38,5310.0,147.9131,147.9131,147.4071,147.4727,5310.0
2019-10-16 13:30:00,157.43,157.43,157.14,157.18,14287.0,147.5195,147.5195,147.2478,147.2853,14287.0
2019-10-16 14:00:00,157.17,157.54,156.99,157.32,12119.0,147.2759,147.6226,147.1072,147.4165,12119.0
2019-10-16 14:30:00,157.33,157.84,157.33,157.76,14118.0,147.4258,147.9037,147.4258,147.8288,14118.0
2019-10-16 15:00:00,157.78,157.8,157.37,157.47,17310.0,147.8475,147.8663,147.4633,147.557,17310.0
2019-10-16 15:30:00,157.47,157.62,157.28,157.41,35667.0,147.557,147.6976,147.379,147.5008,35667.0
2019-10-17 09:30:00,158.32,160.0,158.32,159.99,10240.0,148.3535,149.9278,148.3535,149.9184,10240.0
2019-10-17 10:00:00,159.92,160.5,159.92,160.21,10720.0,149.8528,150.3963,149.8528,150.1245,10720.0
2019-10-17 10:30:00,160.2,160.33,159.59,159.68,13551.0,150.1152,150.237,149.5436,149.6279,13551.0
2019-10-17 11:00:00,159.76,159.86,159.4,159.63,4737.0,149.7029,149.7966,149.3655,149.5811,4737.0
2019-10-17 11:30:00,159.57,159.87,159.51,159.63,5869.0,149.5248,149.8059,149.4686,149.5811,5869.0
2019-10-17 12:00:00,159.61,159.65,159.5,159.53,4759.0,149.5623,149.5998,149.4592,149.4873,4759.0
2019-10-17 12:30:00,159.51,159.67,159.51,159.53,10376.0,149.4686,149.6185,149.4686,149.4873,10376.0
2019-10-17 13:00:00,159.57,159.83,159.57,159.65,4665.0,149.5248,149.7685,149.5248,149.5998,4665.0
2019-10-17 13:30:00,159.63,159.88,159.62,159.84,6800.0,149.5811,149.8153,149.5717,149.7778,6800.0
2019-10-17 14:00:00,159.88,159.88,159.49,159.51,4503.0,149.8153,149.8153,149.4499,149.4686,4503.0
2019-10-17 14:30:00,159.5,159.77,159.3,159.7,6626.0,149.4592,149.7122,149.2718,149.6466,6626.0
2019-10-17 15:00:00,159.73,159.98,159.73,159.86,17060.0,149.6748,149.909,149.6748,149.7966,17060.0
2019-10-17 15:30:00,159.87,159.97,159.55,159.6,32708.0,149.8059,149.8996,149.5061,149.5529,32708.0
2019-10-18 09:30:00,159.09,159.44,158.92,159.33,32618.0,149.075,149.403,148.9157,149.2999,32618.0
2019-10-18 10:00:00,159.31,159.38,159.08,159.28,12554.0,149.2812,149.3468,149.0657,149.2531,12554.0
2019-10-18 10:30:00,159.3,159.78,159.0,159.78,7075.0,149.2718,149.7216,148.9907,149.7216,7075.0
2019-10-18 11:00:00,159.74,160.24,159.69,160.15,5944.0,149.6841,150.1527,149.6373,150.0683,5944.0
2019-10-18 11:30:00,160.1,160.1,159.63,159.78,4765.0,150.0215,150.0215,149.5811,149.7216,4765.0
2019-10-18 12:00:00,159.68,159.95,159.31,159.53,6720.0,149.6279,149.8809,149.2812,149.4873,6720.0
2019-10-18 12:30:00,159.56,159.93,159.56,159.69,11663.0,149.5155,149.8622,149.5155,149.6373,11663.0
2019-10-18 13:00:00,159.57,160.2,159.57,160.16,12303.0,149.5248,150.1152,149.5248,150.0777,12303.0
2019-10-18 13:30:00,160.16,160.4,160.09,160.31,4452.0,150.0777,150.3026,150.0121,150.2182,4452.0
2019-10-18 14:00:00,160.46,160.54,160.36,160.48,10780.0,150.3588,150.4338,150.2651,150.3775,10780.0
2019-10-18 14:30:00,160.44,160.5,160.29,160.46,9919.0,150.3401,150.3963,150.1995,150.3588,9919.0
2019-10-18 15:00:00,160.46,160.75,160.43,160.58,13384.0,150.3588,150.6305,150.3307,150.4712,13384.0
2019-10-18 15:30:00,160.61,160.96,160.31,160.34,57920.0,150.4994,150.8273,150.2182,150.2464,57920.0
2019-10-21 09:30:00,161.23,161.71,161.2,161.24,5663.0,151.0803,151.5301,151.0522,151.0897,5663.0
2019-10-21 10:00:00,161.28,161.32,160.23,160.36,8203.0,151.1272,151.1647,150.1433,150.2651,8203.0
2019-10-21 10:30:00,160.22,160.55,159.86,160.05,12097.0,150.1339,150.4431,149.7966,149.9746,12097.0
2019-10-21 11:00:00,160.15,160.38,159.88,159.94,5214.0,150.0683,150.2838,149.8153,149.8715,5214.0
2019-10-21 11:30:00,159.92,160.16,159.76,159.79,10898.0,149.8528,150.0777,149.7029,149.731,10898.0
2019-10-21 12:00:00,159.8,160.16,159.55,160.16,9960.0,149.7403,150.0777,149.5061,150.0777,9960.0
2019-10-21 12:30:00,160.2,160.22,159.89,159.89,5601.0,150.1152,150.1339,149.8247,149.8247,5601.0
2019-10-21 13:00:00,159.89,159.94,159.76,159.85,13144.0,149.8247,149.8715,149.7029,149.7872,13144.0
2019-10-21 13:30:00,159.83,159.84,159.43,159.52,6248.0,149.7685,149.7778,149.3936,149.478,6248.0
2019-10-21 14:00:00,159.48,159.77,159.48,159.51,6605.0,149.4405,149.7122,149.4405,149.4686,6605.0
2019-10-21 14:30:00,159.54,159.67,159.47,159.47,11357.0,149.4967,149.6185,149.4311,149.4311,11357.0
2019-10-21 15:00:00,159.44,159.67,159.39,159.58,13298.0,149.403,149.6185,149.3562,149.5342,13298.0
2019-10-21 15:30:00,159.57,159.64,159.12,159.33,56259.0,149.5248,149.5904,149.1032,149.2999,56259.0
2019-10-22 09:30:00,158.92,159.31,158.53,158.65,5318.0,148.9157,149.2812,148.5503,148.6627,5318.0
2019-10-22 10:00:00,158.53,158.78,158.23,158.53,6393.0,148.5503,148.7846,148.2692,148.5503,6393.0
2019-10-22 10:30:00,158.62,158.8,158.57,158.71,12912.0,148.6346,148.8033,148.5878,148.719,12912.0
2019-10-22 11:00:00,158.68,158.79,158.39,158.47,6700.0,148.6909,148.7939,148.4191,148.4941,6700.0
2019-10-22 11:30:00,158.45,158.71,158.32,158.37,31500.0,148.4753,148.719,148.3535,148.4004,31500.0
2019-10-22 12:00:00,158.45,159.14,158.31,159.06,40503.0,148.4753,149.1219,148.3441,149.0469,40503.0
2019-10-22 12:30:00,159.06,159.52,159.01,159.26,5548.0,149.0469,149.478,149.0001,149.2343,5548.0
2019-10-22 13:00:00,159.31,159.57,159.28,159.46,8518.0,149.2812,149.5248,149.2531,149.4218,8518.0
2019-10-22 13:30:00,159.5,159.72,159.32,159.72,7415.0,149.4592,149.6654,149.2906,149.6654,7415.0
2019-10-22 14:00:00,159.78,160.52,159.78,160.44,7764.0,149.7216,150.415,149.7216,150.3401,7764.0
2019-10-22 14:30:00,160.49,160.5,159.4,159.63,21689.0,150.3869,150.3963,149.3655,149.5811,21689.0
2019-10-22 15:00:00,159.62,159.66,159.11,159.49,29224.0,149.5717,149.6092,149.0938,149.4499,29224.0
2019-10-22 15:30:00,159.46,159.68,159.01,159.13,25140.0,149.4218,149.6279,149.0001,149.1125,25140.0
2019-10-23 09:30:00,159.13,160.33,158.53,158.97,14091.0,149.1125,150.237,148.5503,148.9626,14091.0
2019-10-23 10:00:00,159.06,159.18,157.86,157.86,8155.0,149.0469,149.1594,147.9225,147.9225,8155.0
2019-10-23 10:30:00,158.14,159.3,157.85,159.3,16311.0,148.1848,149.2718,147.9131,149.2718,16311.0
2019-10-23 11:00:00,159.17,159.54,159.12,159.17,9931.0,149.15,149.4967,149.1032,149.15,9931.0
2019-10-23 11:30:00,159.34,159.4,159.08,159.31,8822.0,149.3093,149.3655,149.0657,149.2812,8822.0
2019-10-23 12:00:00,159.27,159.41,159.17,159.34,9613.0,149.2437,149.3749,149.15,149.3093,9613.0
2019-10-23 12:30:00,159.34,159.41,159.22,159.25,4531.0,149.3093,149.3749,149.1969,149.225,4531.0
2019-10-23 13:00:00,159.25,159.48,158.86,159.06,15652.0,149.225,149.4405,148.8595,149.0469,15652.0
2019-10-23 13:30:00,159.0,159.18,159.0,159.02,6318.0,148.9907,149.1594,148.9907,149.0095,6318.0
2019-10-23 14:00:00,159.03,159.03,158.76,158.81,4721.0,149.0188,149.0188,148.7658,148.8127,4721.0
2019-10-23 14:30:00,159.06,159.18,158.89,159.12,4300.0,149.0469,149.1594,148.8876,149.1032,4300.0
2019-10-23 15:00:00,159.09,159.2,158.89,158.93,6669.0,149.075,149.1781,148.8876,148.9251,6669.0
2019-10-23 15:30:00,159.0,159.15,158.82,158.98,63176.0,148.9907,149.1313,148.822,148.972,63176.0
2019-10-24 09:30:00,159.82,159.82,158.23,158.36,13163.0,149.7591,149.7591,148.2692,148.391,13163.0
2019-10-24 10:00:00,158.25,158.25,157.31,157.9,7623.0,148.2879,148.2879,147.4071,147.96,7623.0
2019-10-24 10:30:00,157.92,158.35,157.81,158.0,9528.0,147.9787,148.3816,147.8756,148.0537,9528.0
2019-10-24 11:00:00,158.0,158.25,157.96,158.08,11218.0,148.0537,148.2879,148.0162,148.1286,11218.0
2019-10-24 11:30:00,158.11,158.19,157.71,157.97,18850.0,148.1567,148.2317,147.7819,148.0256,18850.0
2019-10-24 12:00:00,158.01,158.1,157.16,157.4,5409.0,148.063,148.1474,147.2665,147.4914,5409.0
2019-10-24 12:30:00,157.45,157.46,157.31,157.31,5666.0,147.5383,147.5477,147.4071,147.4071,5666.0
2019-10-24 13:00:00,157.34,157.48,157.23,157.42,7552.0,147.4352,147.5664,147.3321,147.5102,7552.0
2019-10-24 13:30:00,157.5,157.72,157.37,157.7,7153.0,147.5851,147.7913,147.4633,147.7725,7153.0
2019-10-24 14:00:00,157.8,157.96,157.68,157.69,9904.0,147.8663,148.0162,147.7538,147.7632,9904.0
2019-10-24 14:30:00,157.68,157.83,157.65,157.75,15169.0,147.7538,147.8944,147.7257,147.8194,15169.0
2019-10-24 15:00:00,157.86,158.1,157.85,158.0,12506.0,147.9225,148.1474,147.9131,148.0537,12506.0
2019-10-24 15:30:00,157.98,158.02,157.8,157.87,31600.0,148.0349,148.0724,147.8663,147.9318,31600.0
2019-10-25 09:30:00,157.76,158.1,157.27,157.77,13250.0,147.8288,148.1474,147.3696,147.8381,13250.0
2019-10-25 10:00:00,157.95,158.11,157.62,157.99,20524.0,148.0068,148.1567,147.6976,148.0443,20524.0
2019-10-25 10:30:00,158.02,158.55,157.9,158.55,54484.0,148.0724,148.569,147.96,148.569,54484.0
2019-10-25 11:00:00,158.58,158.98,158.45,158.91,18552.0,148.5971,148.972,148.4753,148.9064,18552.0
2019-10-25 11:30:00,158.91,159.97,158.91,159.95,26437.0,148.9064,149.8996,148.9064,149.8809,26437.0
2019-10-25 12:00:00,159.92,159.92,159.04,159.18,26823.0,149.8528,149.8528,149.0282,149.1594,26823.0
2019-10-25 12:30:00,159.14,159.24,158.98,159.18,22823.0,149.1219,149.2156,148.972,149.1594,22823.0
2019-10-25 13:00:00,159.19,159.24,158.84,158.86,6221.0,149.1687,149.2156,148.8408,148.8595,6221.0
2019-10-25 13:30:00,158.86,158.9,158.6,158.65,11211.0,148.8595,148.897,148.6159,148.6627,11211.0
2019-10-25 14:00:00,158.65,158.7,158.39,158.63,12532.0,148.6627,148.7096,148.4191,148.644,12532.0
2019-10-25 14:30:00,158.63,158.75,158.49,158.72,9802.0,148.644,148.7564,148.5128,148.7283,9802.0
2019-10-25 15:00:00,158.68,158.75,158.5,158.62,18720.0,148.6909,148.7564,148.5222,148.6346,18720.0
2019-10-25 15:30:00,158.6,158.79,158.42,158.7,84404.0,148.6159,148.7939,148.4472,148.7096,84404.0
2019-10-28 09:30:00,159.74,160.29,159.51,159.95,9336.0,149.6841,150.1995,149.4686,149.8809,9336.0
2019-10-28 10:00:00,159.96,160.02,159.75,159.89,6975.0,149.8903,149.9465,149.6935,149.8247,6975.0
2019-10-28 10:30:00,159.83,160.07,159.5,159.55,16529.0,149.7685,149.9934,149.4592,149.5061,16529.0
2019-10-28 11:00:00,159.44,159.44,158.85,159.06,9232.0,149.403,149.403,148.8502,149.0469,9232.0
2019-10-28 11:30:00,159.03,159.12,158.82,159.06,22079.0,149.0188,149.1032,148.822,149.0469,22079.0
2019-10-28 12:00:00,159.19,159.38,159.0,159.34,12782.0,149.1687,149.3468,148.9907,149.3093,12782.0
2019-10-28 12:30:00,159.38,159.57,159.11,159.39,27263.0,149.3468,149.5248,149.0938,149.3562,27263.0
2019-10-28 13:00:00,159.37,159.63,159.36,159.39,17726.0,149.3374,149.5811,149.328,149.3562,17726.0
2019-10-28 13:30:00,159.37,159.4,159.13,159.27,14488.0,149.3374,149.3655,149.1125,149.2437,14488.0
2019-10-28 14:00:00,159.36,159.54,159.19,159.25,5373.0,149.328,149.4967,149.1687,149.225,5373.0
2019-10-28 14:30:00,159.36,159.41,159.25,159.3,8906.0,149.328,149.3749,149.225,149.2718,8906.0
2019-10-28 15:00:00,159.35,159.67,159.32,159.56,14617.0,149.3187,149.6185,149.2906,149.5155,14617.0
2019-10-28 15:30:00,159.53,159.55,159.26,159.4,38024.0,149.4873,149.5061,149.2343,149.3655,38024.0
2019-10-29 09:30:00,158.58,160.61,158.58,160.39,27916.0,148.5971,150.4994,148.5971,150.2932,27916.0
2019-10-29 10:00:00,160.24,161.12,159.88,160.73,55482.0,150.1527,150.9773,149.8153,150.6118,55482.0
2019-10-29 10:30:00,160.69,161.67,160.63,161.52,46893.0,150.5743,151.4926,150.5181,151.3521,46893.0
2019-10-29 11:00:00,161.51,161.79,161.33,161.66,45548.0,151.3427,151.6051,151.174,151.4833,45548.0
2019-10-29 11:30:00,161.67,162.6,161.6,162.3,20570.0,151.4926,152.3641,151.427,152.083,20570.0
2019-10-29 12:00:00,162.08,162.32,161.55,162.26,15528.0,151.8768,152.1017,151.3802,152.0455,15528.0
2019-10-29 12:30:00,162.31,162.31,161.81,161.95,11237.0,152.0923,152.0923,151.6238,151.755,11237.0
2019-10-29 13:00:00,161.99,162.32,161.9,162.13,13473.0,151.7925,152.1017,151.7082,151.9237,13473.0
2019-10-29 13:30:00,162.15,162.27,162.05,162.09,16026.0,151.9424,152.0549,151.8487,151.8862,16026.0
2019-10-29 14:00:00,162.07,162.1,161.55,162.1,14468.0,151.8674,151.8956,151.3802,151.8956,14468.0
2019-10-29 14:30:00,162.07,162.1,161.85,161.93,14706.0,151.8674,151.8956,151.6613,151.7363,14706.0
2019-10-29 15:00:00,161.98,162.16,161.93,162.16,23845.0,151.7831,151.9518,151.7363,151.9518,23845.0
2019-10-29 15:30:00,162.17,162.46,162.06,162.22,74535.0,151.9612,152.2329,151.8581,152.008,74535.0
2019-10-30 09:30:00,160.54,163.82,158.28,159.97,49571.0,150.4338,153.5073,148.316,149.8996,49571.0
2019-10-30 10:00:00,160.27,160.39,159.31,159.64,36751.0,150.1808,150.2932,149.2812,149.5904,36751.0
2019-10-30 10:30:00,159.57,160.26,158.95,159.0,42061.0,149.5248,150.1714,148.9439,148.9907,42061.0
2019-10-30 11:00:00,159.06,159.06,156.35,156.91,47938.0,149.0469,149.0469,146.5075,147.0323,47938.0
2019-10-30 11:30:00,156.81,157.14,155.8,156.25,23944.0,146.9386,147.2478,145.9922,146.4138,23944.0
2019-10-30 12:00:00,156.34,156.65,155.92,156.3,17922.0,146.4982,146.7886,146.1046,146.4607,17922.0
2019-10-30 12:30:00,156.3,157.12,156.3,156.87,14787.0,146.4607,147.2291,146.4607,146.9948,14787.0
2019-10-30 13:00:00,156.84,157.51,156.68,157.27,29066.0,146.9667,147.5945,146.8168,147.3696,29066.0
2019-10-30 13:30:00,157.23,157.55,157.04,157.04,19513.0,147.3321,147.632,147.1541,147.1541,19513.0
2019-10-30 14:00:00,156.6,157.02,156.23,156.61,28006.0,146.7418,147.1354,146.3951,146.7512,28006.0
2019-10-30 14:30:00,156.61,156.97,156.17,156.83,22295.0,146.7512,147.0885,146.3389,146.9573,22295.0
2019-10-30 15:00:00,156.85,157.03,156.49,156.52,47482.0,146.9761,147.1447,146.6387,146.6668,47482.0
2019-10-30 15:30:00,156.52,156.55,156.05,156.24,98310.0,146.6668,146.6949,146.2264,146.4045,98310.0
2019-10-31 09:30:00,155.37,155.61,154.36,155.14,29852.0,145.5892,145.8141,144.6428,145.3737,29852.0
2019-10-31 10:00:00,155.24,155.57,154.69,155.56,25123.0,145.4674,145.7766,144.952,145.7673,25123.0
2019-10-31 10:30:00,155.66,155.74,155.15,155.66,14890.0,145.861,145.9359,145.3831,145.861,14890.0
2019-10-31 11:00:00,155.68,155.68,155.17,155.27,14451.0,145.8797,145.8797,145.4018,145.4955,14451.0
2019-10-31 11:30:00,155.35,155.49,154.86,155.23,17731.0,145.5705,145.7017,145.1113,145.458,17731.0
2019-10-31 12:00:00,155.19,155.35,155.12,155.16,24828.0,145.4206,145.5705,145.355,145.3924,24828.0
2019-10-31 12:30:00,155.02,155.23,154.87,155.0,8149.0,145.2613,145.458,145.1207,145.2425,8149.0
2019-10-31 13:00:00,154.97,155.23,154.94,155.15,7490.0,145.2144,145.458,145.1863,145.3831,7490.0
2019-10-31 13:30:00,155.16,155.16,154.57,154.61,6369.0,145.3924,145.3924,144.8396,144.8771,6369.0
2019-10-31 14:00:00,154.55,155.0,154.41,154.97,17506.0,144.8208,145.2425,144.6897,145.2144,17506.0
2019-10-31 14:30:00,154.96,155.17,154.86,155.15,14362.0,145.205,145.4018,145.1113,145.3831,14362.0
2019-10-31 15:00:00,155.15,155.2,154.97,155.05,22050.0,145.3831,145.4299,145.2144,145.2894,22050.0
2019-10-31 15:30:00,155.05,155.54,155.02,155.52,113123.0,145.2894,145.7485,145.2613,145.7298,113123.0
2019-11-01 09:30:00,156.77,157.09,156.33,156.63,21710.0,146.9011,147.2009,146.4888,146.7699,21710.0
2019-11-01 10:00:00,156.71,157.75,156.67,157.69,56254.0,146.8449,147.8194,146.8074,147.7632,56254.0
2019-11-01 10:30:00,157.75,158.16,157.53,158.14,8811.0,147.8194,148.2036,147.6132,148.1848,8811.0
2019-11-01 11:00:00,158.18,158.27,157.77,158.01,9503.0,148.2223,148.3067,147.8381,148.063,9503.0
2019-11-01 11:30:00,158.01,158.13,157.9,157.9,17866.0,148.063,148.1755,147.96,147.96,17866.0
2019-11-01 12:00:00,157.9,158.05,157.51,157.69,20146.0,147.96,148.1005,147.5945,147.7632,20146.0
2019-11-01 12:30:00,157.65,157.78,157.58,157.58,11014.0,147.7257,147.8475,147.6601,147.6601,11014.0
2019-11-01 13:00:00,157.68,158.09,157.63,158.09,38293.0,147.7538,148.138,147.707,148.138,38293.0
2019-11-01 13:30:00,158.15,158.35,157.99,158.3,19433.0,148.1942,148.3816,148.0443,148.3348,19433.0
2019-11-01 14:00:00,158.34,158.48,158.21,158.43,14178.0,148.3723,148.5034,148.2504,148.4566,14178.0
2019-11-01 14:30:00,158.41,158.49,158.27,158.31,21533.0,148.4379,148.5128,148.3067,148.3441,21533.0
2019-11-01 15:00:00,158.3,158.33,158.03,158.13,15723.0,148.3348,148.3629,148.0818,148.1755,15723.0
2019-11-01 15:30:00,158.13,159.02,158.1,159.01,68095.0,148.1755,149.0095,148.1474,149.0001,68095.0
2019-11-04 09:30:00,160.32,160.83,159.99,160.4,36442.0,150.2276,150.7055,149.9184,150.3026,36442.0
2019-11-04 10:00:00,160.38,160.38,159.5,159.9,8619.0,150.2838,150.2838,149.4592,149.8341,8619.0
2019-11-04 10:30:00,159.81,160.29,159.81,159.97,9400.0,149.7497,150.1995,149.7497,149.8996,9400.0
2019-11-04 11:00:00,160.06,160.29,159.99,160.24,9233.0,149.984,150.1995,149.9184,150.1527,9233.0
2019-11-04 11:30:00,160.23,160.58,160.18,160.42,5514.0,150.1433,150.4712,150.0964,150.3213,5514.0
2019-11-04 12:00:00,160.41,160.83,160.3,160.77,6138.0,150.3119,150.7055,150.2089,150.6493,6138.0
2019-11-04 12:30:00,160.78,160.79,160.52,160.78,7681.0,150.6587,150.668,150.415,150.6587,7681.0
2019-11-04 13:00:00,160.72,160.77,160.64,160.7,7162.0,150.6024,150.6493,150.5275,150.5837,7162.0
2019-11-04 13:30:00,160.74,160.92,160.65,160.75,10521.0,150.6212,150.7898,150.5368,150.6305,10521.0
2019-11-04 14:00:00,160.79,160.88,160.15,160.2,15365.0,150.668,150.7524,150.0683,150.1152,15365.0
2019-11-04 14:30:00,160.16,160.4,160.12,160.37,7308.0,150.0777,150.3026,150.0402,150.2745,7308.0
2019-11-04 15:00:00,160.27,160.27,159.9,159.96,13826.0,150.1808,150.1808,149.8341,149.8903,13826.0
2019-11-04 15:30:00,159.95,160.27,159.87,160.18,83509.0,149.8809,150.1808,149.8059,150.0964,83509.0
2019-11-05 09:30:00,160.39,160.95,159.42,159.42,7352.0,150.2932,150.818,149.3843,149.3843,7352.0
2019-11-05 10:00:00,159.77,160.38,159.49,159.56,13749.0,149.7122,150.2838,149.4499,149.5155,13749.0
2019-11-05 10:30:00,159.59,160.25,159.58,160.14,27693.0,149.5436,150.162,149.5342,150.0589,27693.0
2019-11-05 11:00:00,160.15,160.56,159.91,160.18,12144.0,150.0683,150.4525,149.8434,150.0964,12144.0
2019-11-05 11:30:00,160.23,160.31,159.83,159.83,7229.0,150.1433,150.2182,149.7685,149.7685,7229.0
2019-11-05 12:00:00,159.79,160.37,159.74,160.2,18285.0,149.731,150.2745,149.6841,150.1152,18285.0
2019-11-05 12:30:00,160.24,161.25,160.09,160.83,25050.0,150.1527,151.0991,150.0121,150.7055,25050.0
2019-11-05 13:00:00,160.84,160.88,160.4,160.58,10391.0,150.7149,150.7524,150.3026,150.4712,10391.0
2019-11-05 13:30:00,160.57,160.72,160.42,160.57,13914.0,150.4619,150.6024,150.3213,150.4619,13914.0
2019-11-05 14:00:00,160.57,160.73,160.52,160.55,17113.0,150.4619,150.6118,150.415,150.4431,17113.0
2019-11-05 14:30:00,160.36,160.37,160.13,160.31,8510.0,150.2651,150.2745,150.0496,150.2182,8510.0
2019-11-05 15:00:00,160.31,160.32,160.09,160.3,17559.0,150.2182,150.2276,150.0121,150.2089,17559.0
2019-11-05 15:30:00,160.31,160.58,160.19,160.53,66294.0,150.2182,150.4712,150.1058,150.4244,66294.0
2019-11-06 09:30:00,160.06,160.7,158.86,158.89,7158.0,149.984,150.5837,148.8595,148.8876,7158.0
2019-11-06 10:00:00,159.06,159.26,158.61,158.84,6031.0,149.0469,149.2343,148.6253,148.8408,6031.0
2019-11-06 10:30:00,158.81,159.22,158.81,159.22,6600.0,148.8127,149.1969,148.8127,149.1969,6600.0
2019-11-06 11:00:00,159.29,159.54,159.29,159.34,12774.0,149.2625,149.4967,149.2625,149.3093,12774.0
2019-11-06 11:30:00,159.46,159.65,158.87,159.07,5867.0,149.4218,149.5998,148.8689,149.0563,5867.0
2019-11-06 12:00:00,159.16,159.54,159.09,159.09,9697.0,149.1406,149.4967,149.075,149.075,9697.0
2019-11-06 12:30:00,159.18,159.19,158.92,159.0,4821.0,149.1594,149.1687,148.9157,148.9907,4821.0
2019-11-06 13:00:00,159.1,159.1,158.74,158.93,5629.0,149.0844,149.0844,148.7471,148.9251,5629.0
2019-11-06 13:30:00,158.86,159.29,158.86,159.28,7039.0,148.8595,149.2625,148.8595,149.2531,7039.0
2019-11-06 14:00:00,159.27,159.29,159.01,159.12,6383.0,149.2437,149.2625,149.0001,149.1032,6383.0
2019-11-06 14:30:00,159.05,159.3,159.05,159.05,6224.0,149.0376,149.2718,149.0376,149.0376,6224.0
2019-11-06 15:00:00,159.12,159.17,158.88,159.17,13359.0,149.1032,149.15,148.8783,149.15,13359.0
2019-11-06 15:30:00,159.13,159.66,158.92,159.63,39694.0,149.1125,149.6092,148.9157,149.5811,39694.0
2019-11-07 09:30:00,160.24,162.01,160.22,161.35,16634.0,150.1527,151.8112,150.1339,151.1928,16634.0
2019-11-07 10:00:00,161.31,161.55,161.11,161.11,4720.0,151.1553,151.3802,150.9679,150.9679,4720.0
2019-11-07 10:30:00,161.03,161.56,160.85,161.46,10291.0,150.8929,151.3896,150.7243,151.2958,10291.0
2019-11-07 11:00:00,161.44,161.44,160.96,160.97,2022.0,151.2771,151.2771,150.8273,150.8367,2022.0
2019-11-07 11:30:00,160.96,161.13,160.77,161.06,3506.0,150.8273,150.9866,150.6493,150.921,3506.0
2019-11-07 12:00:00,161.22,161.29,160.96,161.25,3565.0,151.071,151.1366,150.8273,151.0991,3565.0
2019-11-07 12:30:00,161.25,161.57,161.19,161.25,10913.0,151.0991,151.3989,151.0428,151.0991,10913.0
2019-11-07 13:00:00,161.27,161.39,160.81,160.84,12790.0,151.1178,151.2303,150.6868,150.7149,12790.0
2019-11-07 13:30:00,160.81,160.87,160.65,160.86,8649.0,150.6868,150.743,150.5368,150.7336,8649.0
2019-11-07 14:00:00,160.97,161.16,160.72,161.01,12113.0,150.8367,151.0147,150.6024,150.8742,12113.0
2019-11-07 14:30:00,160.86,160.89,160.47,160.6,12289.0,150.7336,150.7617,150.3682,150.49,12289.0
2019-11-07 15:00:00,160.64,160.8,160.23,160.4,11111.0,150.5275,150.6774,150.1433,150.3026,11111.0
2019-11-07 15:30:00,160.46,160.58,160.25,160.42,66177.0,150.3588,150.4712,150.162,150.3213,66177.0
2019-11-08 09:30:00,160.13,161.44,160.1,160.22,9405.0,150.0496,151.2771,150.0215,150.1339,9405.0
2019-11-08 10:00:00,160.21,161.23,159.3,160.47,13030.0,150.1245,151.0803,149.2718,150.3682,13030.0
2019-11-08 10:30:00,160.46,160.66,159.85,160.0,7264.0,150.3588,150.5462,149.7872,149.9278,7264.0
2019-11-08 11:00:00,160.16,160.18,159.25,159.38,4931.0,150.0777,150.0964,149.225,149.3468,4931.0
2019-11-08 11:30:00,159.33,159.55,159.29,159.46,4341.0,149.2999,149.5061,149.2625,149.4218,4341.0
2019-11-08 12:00:00,159.58,159.58,159.16,159.16,3752.0,149.5342,149.5342,149.1406,149.1406,3752.0
2019-11-08 12:30:00,159.1,159.12,158.83,158.83,8913.0,149.0844,149.1032,148.8314,148.8314,8913.0
2019-11-08 13:00:00,158.85,159.13,158.72,159.03,4397.0,148.8502,149.1125,148.7283,149.0188,4397.0
2019-11-08 13:30:00,158.96,159.33,158.96,158.99,4533.0,148.9532,149.2999,148.9532,148.9813,4533.0
2019-11-08 14:00:00,159.0,159.14,158.85,158.86,3986.0,148.9907,149.1219,148.8502,148.8595,3986.0
2019-11-08 14:30:00,158.84,159.08,158.84,158.98,4963.0,148.8408,149.0657,148.8408,148.972,4963.0
2019-11-08 15:00:00,159.01,159.32,159.0,159.29,5215.0,149.0001,149.2906,148.9907,149.2625,5215.0
2019-11-08 15:30:00,159.26,159.63,159.2,159.54,29651.0,149.2343,149.5811,149.1781,149.4967,29651.0
2019-11-11 09:30:00,158.2,160.08,158.2,159.78,13403.0,148.2411,150.0027,148.2411,149.7216,13403.0
2019-11-11 10:00:00,159.99,160.18,159.82,160.18,5989.0,149.9184,150.0964,149.7591,150.0964,5989.0
2019-11-11 10:30:00,160.07,160.41,159.62,159.7,17195.0,149.9934,150.3119,149.5717,149.6466,17195.0
2019-11-11 11:00:00,159.58,159.6,158.94,159.35,13878.0,149.5342,149.5529,148.9345,149.3187,13878.0
2019-11-11 11:30:00,159.34,160.1,159.34,160.1,15331.0,149.3093,150.0215,149.3093,150.0215,15331.0
2019-11-11 12:00:00,160.03,160.03,159.42,159.59,21622.0,149.9559,149.9559,149.3843,149.5436,21622.0
2019-11-11 12:30:00,159.58,159.6,159.17,159.21,8600.0,149.5342,149.5529,149.15,149.1875,8600.0
2019-11-11 13:00:00,159.24,159.85,159.24,159.81,8889.0,149.2156,149.7872,149.2156,149.7497,8889.0
2019-11-11 13:30:00,159.78,160.25,159.78,160.19,6720.0,149.7216,150.162,149.7216,150.1058,6720.0
2019-11-11 14:00:00,160.18,160.29,159.96,160.14,18765.0,150.0964,150.1995,149.8903,150.0589,18765.0
2019-11-11 14:30:00,160.1,160.52,159.98,160.48,13703.0,150.0215,150.415,149.909,150.3775,13703.0
2019-11-11 15:00:00,160.44,160.49,160.19,160.41,12843.0,150.3401,150.3869,150.1058,150.3119,12843.0
2019-11-11 15:30:00,160.41,160.87,160.38,160.87,50776.0,150.3119,150.743,150.2838,150.743,50776.0
2019-11-12 09:30:00,160.91,161.66,160.5,161.59,15109.0,150.7805,151.4833,150.3963,151.4177,15109.0
2019-11-12 10:00:00,161.78,162.63,161.36,162.56,24822.0,151.5957,152.3922,151.2021,152.3266,24822.0
2019-11-12 10:30:00,162.53,162.85,162.21,162.21,34264.0,152.2985,152.5983,151.9986,151.9986,34264.0
2019-11-12 11:00:00,162.25,162.41,161.54,161.54,26258.0,152.0361,152.186,151.3708,151.3708,26258.0
2019-11-12 11:30:00,161.59,162.2,161.44,162.07,54372.0,151.4177,151.9893,151.2771,151.8674,54372.0
2019-11-12 12:00:00,162.05,162.57,161.97,162.14,80298.0,151.8487,152.336,151.7737,151.933,80298.0
2019-11-12 12:30:00,162.06,162.06,161.31,161.47,21750.0,151.8581,151.8581,151.1553,151.3052,21750.0
2019-11-12 13:00:00,161.5,161.71,161.44,161.48,14489.0,151.3333,151.5301,151.2771,151.3146,14489.0
2019-11-12 13:30:00,161.46,161.81,161.45,161.47,9638.0,151.2958,151.6238,151.2865,151.3052,9638.0
2019-11-12 14:00:00,161.42,161.5,160.89,161.28,17867.0,151.2584,151.3333,150.7617,151.1272,17867.0
2019-11-12 14:30:00,161.26,161.33,160.9,161.06,26944.0,151.1084,151.174,150.7711,150.921,26944.0
2019-11-12 15:00:00,161.04,161.34,161.0,161.32,22621.0,150.9023,151.1834,150.8648,151.1647,22621.0
2019-11-12 15:30:00,161.31,161.55,161.11,161.5,60426.0,151.1553,151.3802,150.9679,151.3333,60426.0
2019-11-13 09:30:00,160.47,161.42,160.25,161.06,39373.0,150.3682,151.2584,150.162,150.921,39373.0
2019-11-13 10:00:00,160.89,161.58,160.89,161.25,17601.0,150.7617,151.4083,150.7617,151.0991,17601.0
2019-11-13 10:30:00,161.27,161.61,161.06,161.38,11934.0,151.1178,151.4364,150.921,151.2209,11934.0
2019-11-13 11:00:00,161.36,161.66,161.25,161.5,24068.0,151.2021,151.4833,151.0991,151.3333,24068.0
2019-11-13 11:30:00,161.5,162.08,161.5,161.71,9372.0,151.3333,151.8768,151.3333,151.5301,9372.0
2019-11-13 12:00:00,161.68,161.85,161.36,161.56,9341.0,151.502,151.6613,151.2021,151.3896,9341.0
2019-11-13 12:30:00,161.55,161.64,161.39,161.5,12726.0,151.3802,151.4645,151.2303,151.3333,12726.0
2019-11-13 13:00:00,161.52,161.62,161.35,161.45,15733.0,151.3521,151.4458,151.1928,151.2865,15733.0
2019-11-13 13:30:00,161.46,161.55,160.75,161.13,35780.0,151.2958,151.3802,150.6305,150.9866,35780.0
2019-11-13 14:00:00,161.15,161.45,161.13,161.26,25358.0,151.0054,151.2865,150.9866,151.1084,25358.0
2019-11-13 14:30:00,161.32,161.83,161.32,161.77,12077.0,151.1647,151.6426,151.1647,151.5863,12077.0
2019-11-13 15:00:00,161.83,162.11,161.58,161.96,25478.0,151.6426,151.9049,151.4083,151.7644,25478.0
2019-11-13 15:30:00,161.96,161.97,161.27,161.68,82660.0,151.7644,151.7737,151.1178,151.502,82660.0
2019-11-14 09:30:00,161.29,161.6,160.49,160.65,56292.0,151.1366,151.427,150.3869,150.5368,56292.0
2019-11-14 10:00:00,160.74,161.33,160.68,161.29,7747.0,150.6212,151.174,150.565,151.1366,7747.0
2019-11-14 10:30:00,161.43,162.16,161.41,161.93,10524.0,151.2677,151.9518,151.249,151.7363,10524.0
2019-11-14 11:00:00,161.86,162.45,161.82,161.97,17462.0,151.6707,152.2235,151.6332,151.7737,17462.0
2019-11-14 11:30:00,161.92,161.92,161.26,161.49,17332.0,151.7269,151.7269,151.1084,151.324,17332.0
2019-11-14 12:00:00,161.46,161.71,161.46,161.69,7413.0,151.2958,151.5301,151.2958,151.5114,7413.0
2019-11-14 12:30:00,161.77,162.35,161.76,162.33,13261.0,151.5863,152.1298,151.577,152.1111,13261.0
2019-11-14 13:00:00,162.39,162.39,161.97,161.98,3545.0,152.1673,152.1673,151.7737,151.7831,3545.0
2019-11-14 13:30:00,161.91,162.17,161.43,161.72,9516.0,151.7175,151.9612,151.2677,151.5395,9516.0
2019-11-14 14:00:00,161.81,161.88,161.43,161.53,8901.0,151.6238,151.6894,151.2677,151.3614,8901.0
2019-11-14 14:30:00,161.48,161.62,161.46,161.49,6086.0,151.3146,151.4458,151.2958,151.324,6086.0
2019-11-14 15:00:00,161.45,161.79,161.37,161.78,18112.0,151.2865,151.6051,151.2115,151.5957,18112.0
2019-11-14 15:30:00,161.8,161.83,161.6,161.76,32866.0,151.6144,151.6426,151.427,151.577,32866.0
2019-11-15 09:30:00,162.5,163.85,162.42,163.66,60256.0,152.2704,153.5354,152.1954,153.3574,60256.0
2019-11-15 10:00:00,163.82,164.09,163.65,163.79,14788.0,153.5073,153.7603,153.348,153.4792,14788.0
2019-11-15 10:30:00,163.79,163.86,162.83,162.84,39933.0,153.4792,153.5448,152.5796,152.589,39933.0
2019-11-15 11:00:00,162.71,163.21,162.31,162.64,37455.0,152.4672,152.9357,152.0923,152.4016,37455.0
2019-11-15 11:30:00,162.68,162.78,161.95,162.21,41246.0,152.439,152.5328,151.755,151.9986,41246.0
2019-11-15 12:00:00,162.21,162.6,161.94,161.96,43582.0,151.9986,152.3641,151.7456,151.7644,43582.0
2019-11-15 12:30:00,161.95,162.23,161.86,161.94,8389.0,151.755,152.0174,151.6707,151.7456,8389.0
2019-11-15 13:00:00,161.94,162.24,161.93,162.16,9152.0,151.7456,152.0267,151.7363,151.9518,9152.0
2019-11-15 13:30:00,162.18,162.18,161.83,161.88,5871.0,151.9705,151.9705,151.6426,151.6894,5871.0
2019-11-15 14:00:00,161.87,162.13,161.86,161.91,9279.0,151.68,151.9237,151.6707,151.7175,9279.0
2019-11-15 14:30:00,161.86,161.87,161.6,161.81,6340.0,151.6707,151.68,151.427,151.6238,6340.0
2019-11-15 15:00:00,161.78,161.81,161.55,161.56,8153.0,151.5957,151.6238,151.3802,151.3896,8153.0
2019-11-15 15:30:00,161.5,162.09,161.37,162.05,79696.0,151.3333,151.8862,151.2115,151.8487,79696.0
2019-11-18 09:30:00,161.25,161.32,160.74,161.26,17102.0,151.0991,151.1647,150.6212,151.1084,17102.0
2019-11-18 10:00:00,161.54,161.64,160.83,161.05,21784.0,151.3708,151.4645,150.7055,150.9117,21784.0
2019-11-18 10:30:00,161.05,161.61,161.05,161.61,10035.0,150.9117,151.4364,150.9117,151.4364,10035.0
2019-11-18 11:00:00,161.47,161.69,161.24,161.68,7940.0,151.3052,151.5114,151.0897,151.502,7940.0
2019-11-18 11:30:00,161.79,161.98,161.71,161.81,8827.0,151.6051,151.7831,151.5301,151.6238,8827.0
2019-11-18 12:00:00,161.78,161.79,161.11,161.11,7004.0,151.5957,151.6051,150.9679,150.9679,7004.0
2019-11-18 12:30:00,161.18,161.19,160.49,160.57,8623.0,151.0335,151.0428,150.3869,150.4619,8623.0
2019-11-18 13:00:00,160.58,161.07,160.58,160.96,6215.0,150.4712,150.9304,150.4712,150.8273,6215.0
2019-11-18 13:30:00,160.92,161.19,160.63,161.08,10345.0,150.7898,151.0428,150.5181,150.9398,10345.0
2019-11-18 14:00:00,161.07,161.14,160.94,161.1,6231.0,150.9304,150.996,150.8086,150.9585,6231.0
2019-11-18 14:30:00,161.07,161.1,160.72,160.99,19452.0,150.9304,150.9585,150.6024,150.8554,19452.0
2019-11-18 15:00:00,161.04,161.22,161.0,161.03,8145.0,150.9023,151.071,150.8648,150.8929,8145.0
2019-11-18 15:30:00,161.07,161.27,160.93,161.2,39453.0,150.9304,151.1178,150.7992,151.0522,39453.0
2019-11-19 09:30:00,161.89,162.2,161.55,161.83,6632.0,151.6988,151.9893,151.3802,151.6426,6632.0
2019-11-19 10:00:00,161.76,161.76,161.13,161.48,10554.0,151.577,151.577,150.9866,151.3146,10554.0
2019-11-19 10:30:00,161.55,161.8,161.38,161.49,20253.0,151.3802,151.6144,151.2209,151.324,20253.0
2019-11-19 11:00:00,161.47,161.88,161.23,161.88,12178.0,151.3052,151.6894,151.0803,151.6894,12178.0
2019-11-19 11:30:00,161.92,162.03,161.44,161.98,16726.0,151.7269,151.83,151.2771,151.7831,16726.0
2019-11-19 12:00:00,161.87,161.94,161.4,161.83,25374.0,151.68,151.7456,151.2396,151.6426,25374.0
2019-11-19 12:30:00,161.8,161.85,161.64,161.75,4400.0,151.6144,151.6613,151.4645,151.5676,4400.0
2019-11-19 13:00:00,161.71,162.26,161.69,162.26,26631.0,151.5301,152.0455,151.5114,152.0455,26631.0
2019-11-19 13:30:00,162.2,162.35,161.99,162.0,7109.0,151.9893,152.1298,151.7925,151.8019,7109.0
2019-11-19 14:00:00,162.06,162.28,161.94,162.18,32447.0,151.8581,152.0642,151.7456,151.9705,32447.0
2019-11-19 14:30:00,162.18,162.44,162.07,162.3,12996.0,151.9705,152.2142,151.8674,152.083,12996.0
2019-11-19 15:00:00,162.27,162.66,162.24,162.49,24805.0,152.0549,152.4203,152.0267,152.261,24805.0
2019-11-19 15:30:00,162.48,162.68,162.48,162.56,48055.0,152.2516,152.439,152.2516,152.3266,48055.0
2019-11-20 09:30:00,162.49,162.52,161.78,162.52,11596.0,152.261,152.2891,151.5957,152.2891,11596.0
2019-11-20 10:00:00,162.49,162.86,161.64,162.06,24580.0,152.261,152.6077,151.4645,151.8581,24580.0
2019-11-20 10:30:00,162.18,162.55,161.82,162.0,7454.0,151.9705,152.3172,151.6332,151.8019,7454.0
2019-11-20 11:00:00,161.91,162.16,161.62,161.62,30246.0,151.7175,151.9518,151.4458,151.4458,30246.0
2019-11-20 11:30:00,161.47,161.66,161.07,161.07,16209.0,151.3052,151.4833,150.9304,150.9304,16209.0
2019-11-20 12:00:00,160.99,161.32,160.85,161.32,6311.0,150.8554,151.1647,150.7243,151.1647,6311.0
2019-11-20 12:30:00,161.32,161.34,160.22,160.36,6900.0,151.1647,151.1834,150.1339,150.2651,6900.0
2019-11-20 13:00:00,160.5,160.63,159.92,160.4,24971.0,150.3963,150.5181,149.8528,150.3026,24971.0
2019-11-20 13:30:00,160.38,161.04,160.38,160.83,12981.0,150.2838,150.9023,150.2838,150.7055,12981.0
2019-11-20 14:00:00,160.74,161.58,160.67,161.47,33116.0,150.6212,151.4083,150.5556,151.3052,33116.0
2019-11-20 14:30:00,161.48,161.62,161.36,161.57,13076.0,151.3146,151.4458,151.2021,151.3989,13076.0
2019-11-20 15:00:00,161.58,161.77,161.56,161.66,11574.0,151.4083,151.5863,151.3896,151.4833,11574.0
2019-11-20 15:30:00,161.61,162.15,161.57,162.01,71569.0,151.4364,151.9424,151.3989,151.8112,71569.0
2019-11-21 09:30:00,162.02,162.02,161.2,161.54,9799.0,151.8206,151.8206,151.0522,151.3708,9799.0
2019-11-21 10:00:00,161.4,161.76,160.8,160.85,32742.0,151.2396,151.577,150.6774,150.7243,32742.0
2019-11-21 10:30:00,160.86,161.46,160.79,160.97,19409.0,150.7336,151.2958,150.668,150.8367,19409.0
2019-11-21 11:00:00,160.98,161.08,160.73,160.91,23414.0,150.8461,150.9398,150.6118,150.7805,23414.0
2019-11-21 11:30:00,160.82,160.96,160.32,160.32,18102.0,150.6961,150.8273,150.2276,150.2276,18102.0
2019-11-21 12:00:00,160.29,160.73,160.17,160.31,7388.0,150.1995,150.6118,150.0871,150.2182,7388.0
2019-11-21 12:30:00,160.31,160.88,160.31,160.79,5050.0,150.2182,150.7524,150.2182,150.668,5050.0
2019-11-21 13:00:00,160.83,161.02,160.73,160.93,7374.0,150.7055,150.8835,150.6118,150.7992,7374.0
2019-11-21 13:30:00,160.86,160.97,160.63,160.74,5129.0,150.7336,150.8367,150.5181,150.6212,5129.0
2019-11-21 14:00:00,160.78,161.17,160.6,161.12,15501.0,150.6587,151.0241,150.49,150.9773,15501.0
2019-11-21 14:30:00,161.07,161.19,161.01,161.05,5018.0,150.9304,151.0428,150.8742,150.9117,5018.0
2019-11-21 15:00:00,161.07,161.18,160.79,160.79,11535.0,150.9304,151.0335,150.668,150.668,11535.0
2019-11-21 15:30:00,160.77,160.99,160.6,160.89,37027.0,150.6493,150.8554,150.49,150.7617,37027.0
2019-11-22 09:30:00,161.67,161.67,160.53,161.21,5575.0,151.4926,151.4926,150.4244,151.0616,5575.0
2019-11-22 10:00:00,160.8,160.89,160.2,160.32,21403.0,150.6774,150.7617,150.1152,150.2276,21403.0
2019-11-22 10:30:00,160.27,160.53,160.18,160.18,12225.0,150.1808,150.4244,150.0964,150.0964,12225.0
2019-11-22 11:00:00,160.15,160.45,159.77,160.23,13200.0,150.0683,150.3494,149.7122,150.1433,13200.0
2019-11-22 11:30:00,160.29,160.57,160.1,160.35,10012.0,150.1995,150.4619,150.0215,150.2557,10012.0
2019-11-22 12:00:00,160.41,160.47,160.02,160.02,19011.0,150.3119,150.3682,149.9465,149.9465,19011.0
2019-11-22 12:30:00,160.02,160.11,159.87,160.0,20159.0,149.9465,150.0308,149.8059,149.9278,20159.0
2019-11-22 13:00:00,159.97,160.25,159.9,160.22,5222.0,149.8996,150.162,149.8341,150.1339,5222.0
2019-11-22 13:30:00,160.41,160.57,160.22,160.34,6979.0,150.3119,150.4619,150.1339,150.2464,6979.0
2019-11-22 14:00:00,160.34,160.61,160.31,160.52,5282.0,150.2464,150.4994,150.2182,150.415,5282.0
2019-11-22 14:30:00,160.52,160.77,160.52,160.53,4311.0,150.415,150.6493,150.415,150.4244,4311.0
2019-11-22 15:00:00,160.52,160.67,160.52,160.61,5232.0,150.415,150.5556,150.415,150.4994,5232.0
2019-11-22 15:30:00,160.64,160.64,160.06,160.41,63541.0,150.5275,150.5275,149.984,150.3119,63541.0
2019-11-25 09:30:00,161.05,161.45,160.74,161.27,8065.0,150.9117,151.2865,150.6212,151.1178,8065.0
2019-11-25 10:00:00,161.4,161.86,161.16,161.83,9245.0,151.2396,151.6707,151.0147,151.6426,9245.0
2019-11-25 10:30:00,161.95,162.09,161.35,161.35,6029.0,151.755,151.8862,151.1928,151.1928,6029.0
2019-11-25 11:00:00,161.45,161.52,161.05,161.07,7260.0,151.2865,151.3521,150.9117,150.9304,7260.0
2019-11-25 11:30:00,161.09,161.68,160.93,161.66,7424.0,150.9491,151.502,150.7992,151.4833,7424.0
2019-11-25 12:00:00,161.67,161.87,161.19,161.52,40127.0,151.4926,151.68,151.0428,151.3521,40127.0
2019-11-25 12:30:00,161.51,161.53,160.96,161.16,10861.0,151.3427,151.3614,150.8273,151.0147,10861.0
2019-11-25 13:00:00,161.2,161.22,160.94,160.94,5200.0,151.0522,151.071,150.8086,150.8086,5200.0
2019-11-25 13:30:00,160.93,161.17,160.83,160.86,13920.0,150.7992,151.0241,150.7055,150.7336,13920.0
2019-11-25 14:00:00,160.83,160.86,160.67,160.7,5623.0,150.7055,150.7336,150.5556,150.5837,5623.0
2019-11-25 14:30:00,160.69,161.08,160.65,160.65,41387.0,150.5743,150.9398,150.5368,150.5368,41387.0
2019-11-25 15:00:00,160.59,160.89,160.57,160.85,5844.0,150.4806,150.7617,150.4619,150.7243,5844.0
2019-11-25 15:30:00,160.85,161.05,160.64,160.93,42618.0,150.7243,150.9117,150.5275,150.7992,42618.0
2019-11-26 09:30:00,161.0,161.24,160.35,161.05,5481.0,150.8648,151.0897,150.2557,150.9117,5481.0
2019-11-26 10:00:00,161.07,161.88,161.07,161.53,24787.0,150.9304,151.6894,150.9304,151.3614,24787.0
2019-11-26 10:30:00,161.58,161.75,161.28,161.4,6537.0,151.4083,151.5676,151.1272,151.2396,6537.0
2019-11-26 11:00:00,161.43,161.71,161.25,161.59,8363.0,151.2677,151.5301,151.0991,151.4177,8363.0
2019-11-26 11:30:00,161.46,161.65,161.26,161.49,10845.0,151.2958,151.4739,151.1084,151.324,10845.0
2019-11-26 12:00:00,161.57,161.65,161.27,161.48,13095.0,151.3989,151.4739,151.1178,151.3146,13095.0
2019-11-26 12:30:00,161.5,161.64,161.46,161.54,3799.0,151.3333,151.4645,151.2958,151.3708,3799.0
2019-11-26 13:00:00,161.54,161.66,161.31,161.37,4800.0,151.3708,151.4833,151.1553,151.2115,4800.0
2019-11-26 13:30:00,161.44,161.61,161.26,161.58,6252.0,151.2771,151.4364,151.1084,151.4083,6252.0
2019-11-26 14:00:00,161.58,161.68,161.5,161.57,7819.0,151.4083,151.502,151.3333,151.3989,7819.0
2019-11-26 14:30:00,161.56,161.67,161.54,161.59,9402.0,151.3896,151.4926,151.3708,151.4177,9402.0
2019-11-26 15:00:00,161.6,161.67,161.51,161.58,14290.0,151.427,151.4926,151.3427,151.4083,14290.0
2019-11-26 15:30:00,161.59,162.01,161.58,161.91,59846.0,151.4177,151.8112,151.4083,151.7175,59846.0
2019-11-27 09:30:00,162.75,162.75,161.63,161.63,9275.0,152.5046,152.5046,151.4551,151.4551,9275.0
2019-11-27 10:00:00,161.71,162.04,161.42,161.82,5100.0,151.5301,151.8393,151.2584,151.6332,5100.0
2019-11-27 10:30:00,161.97,162.62,161.95,162.62,6833.0,151.7737,152.3828,151.755,152.3828,6833.0
2019-11-27 11:00:00,162.69,162.69,162.24,162.33,5572.0,152.4484,152.4484,152.0267,152.1111,5572.0
2019-11-27 11:30:00,162.35,162.52,162.31,162.36,3103.0,152.1298,152.2891,152.0923,152.1392,3103.0
2019-11-27 12:00:00,162.32,162.69,162.32,162.64,4526.0,152.1017,152.4484,152.1017,152.4016,4526.0
2019-11-27 12:30:00,162.61,162.63,162.49,162.6,3796.0,152.3735,152.3922,152.261,152.3641,3796.0
2019-11-27 13:00:00,162.65,162.81,162.65,162.73,14710.0,152.4109,152.5609,152.4109,152.4859,14710.0
2019-11-27 13:30:00,162.75,162.75,162.47,162.51,4576.0,152.5046,152.5046,152.2423,152.2798,4576.0
2019-11-27 14:00:00,162.53,162.68,162.49,162.55,5201.0,152.2985,152.439,152.261,152.3172,5201.0
2019-11-27 14:30:00,162.62,162.75,162.61,162.71,4943.0,152.3828,152.5046,152.3735,152.4672,4943.0
2019-11-27 15:00:00,162.7,163.01,162.68,163.01,9925.0,152.4578,152.7483,152.439,152.7483,9925.0
2019-11-27 15:30:00,162.99,163.34,162.94,163.3,53259.0,152.7295,153.0575,152.6827,153.02,53259.0
2019-11-29 09:30:00,162.93,163.38,162.11,162.71,8397.0,152.6733,153.095,151.9049,152.4672,8397.0
2019-11-29 10:00:00,162.62,162.78,162.18,162.18,4672.0,152.3828,152.5328,151.9705,151.9705,4672.0
2019-11-29 10:30:00,162.35,162.59,161.97,162.55,16773.0,152.1298,152.3547,151.7737,152.3172,16773.0
2019-11-29 11:00:00,162.46,162.5,162.1,162.29,5382.0,152.2329,152.2704,151.8956,152.0736,5382.0
2019-11-29 11:30:00,162.24,162.36,162.05,162.1,4700.0,152.0267,152.1392,151.8487,151.8956,4700.0
2019-11-29 12:00:00,162.03,162.5,162.0,162.41,11652.0,151.83,152.2704,151.8019,152.186,11652.0
2019-11-29 12:30:00,162.4,162.86,162.2,162.66,25163.0,152.1767,152.6077,151.9893,152.4203,25163.0
2019-12-02 09:30:00,163.17,163.2,162.38,163.07,13793.0,152.8982,152.9263,152.1579,152.8045,13793.0
2019-12-02 10:00:00,162.88,162.88,161.52,162.22,8089.0,152.6265,152.6265,151.3521,152.008,8089.0
2019-12-02 10:30:00,162.15,162.15,161.69,161.95,8509.0,151.9424,151.9424,151.5114,151.755,8509.0
2019-12-02 11:00:00,162.0,162.01,161.22,161.37,9860.0,151.8019,151.8112,151.071,151.2115,9860.0
2019-12-02 11:30:00,161.15,161.29,160.81,161.24,3219.0,151.0054,151.1366,150.6868,151.0897,3219.0
2019-12-02 12:00:00,161.2,161.49,161.05,161.05,10292.0,151.0522,151.324,150.9117,150.9117,10292.0
2019-12-02 12:30:00,161.25,161.35,161.11,161.31,3966.0,151.0991,151.1928,150.9679,151.1553,3966.0
2019-12-02 13:00:00,161.23,161.33,161.03,161.03,18633.0,151.0803,151.174,150.8929,150.8929,18633.0
2019-12-02 13:30:00,160.95,161.33,160.87,161.22,19570.0,150.818,151.174,150.743,151.071,19570.0
2019-12-02 14:00:00,161.25,161.7,161.24,161.64,13013.0,151.0991,151.5207,151.0897,151.4645,13013.0
2019-12-02 14:30:00,161.65,161.69,161.33,161.33,10980.0,151.4739,151.5114,151.174,151.174,10980.0
2019-12-02 15:00:00,161.34,161.34,160.49,160.57,7407.0,151.1834,151.1834,150.3869,150.4619,7407.0
2019-12-02 15:30:00,160.63,160.76,160.2,160.22,69313.0,150.5181,150.6399,150.1152,150.1339,69313.0
2019-12-03 09:30:00,158.58,158.66,157.07,157.65,18385.0,148.5971,148.6721,147.1822,147.7257,18385.0
2019-12-03 10:00:00,157.7,158.32,157.22,158.27,18308.0,147.7725,148.3535,147.3228,148.3067,18308.0
2019-12-03 10:30:00,158.26,158.44,157.82,158.06,12580.0,148.2973,148.466,147.885,148.1099,12580.0
2019-12-03 11:00:00,158.05,158.19,157.77,157.77,11940.0,148.1005,148.2317,147.8381,147.8381,11940.0
2019-12-03 11:30:00,157.83,157.99,157.58,157.84,13470.0,147.8944,148.0443,147.6601,147.9037,13470.0
2019-12-03 12:00:00,157.83,158.21,157.82,158.17,11869.0,147.8944,148.2504,147.885,148.213,11869.0
2019-12-03 12:30:00,158.18,158.18,157.62,157.82,10182.0,148.2223,148.2223,147.6976,147.885,10182.0
2019-12-03 13:00:00,157.84,158.09,157.84,157.99,82618.0,147.9037,148.138,147.9037,148.0443,82618.0
2019-12-03 13:30:00,157.98,158.44,157.96,158.15,36791.0,148.0349,148.466,148.0162,148.1942,36791.0
2019-12-03 14:00:00,158.19,158.33,157.8,157.81,21025.0,148.2317,148.3629,147.8663,147.8756,21025.0
2019-12-03 14:30:00,157.8,157.84,157.33,157.37,12916.0,147.8663,147.9037,147.4258,147.4633,12916.0
2019-12-03 15:00:00,157.37,158.13,157.29,158.12,23066.0,147.4633,148.1755,147.3884,148.1661,23066.0
2019-12-03 15:30:00,158.12,158.22,157.82,157.86,88373.0,148.1661,148.2598,147.885,147.9225,88373.0
2019-12-04 09:30:00,158.78,159.8,158.09,159.8,89528.0,148.7846,149.7403,148.138,149.7403,89528.0
2019-12-04 10:00:00,159.88,160.24,158.59,158.79,13160.0,149.8153,150.1527,148.6065,148.7939,13160.0
2019-12-04 10:30:00,158.74,158.74,158.12,158.71,20144.0,148.7471,148.7471,148.1661,148.719,20144.0
2019-12-04 11:00:00,158.72,159.13,158.63,159.13,14807.0,148.7283,149.1125,148.644,149.1125,14807.0
2019-12-04 11:30:00,159.17,159.54,158.86,158.86,8849.0,149.15,149.4967,148.8595,148.8595,8849.0
2019-12-04 12:00:00,158.86,158.98,158.14,158.26,24577.0,148.8595,148.972,148.1848,148.2973,24577.0
2019-12-04 12:30:00,158.22,158.29,157.84,157.96,15892.0,148.2598,148.3254,147.9037,148.0162,15892.0
2019-12-04 13:00:00,158.05,158.3,158.02,158.22,11316.0,148.1005,148.3348,148.0724,148.2598,11316.0
2019-12-04 13:30:00,158.26,158.63,158.24,158.63,13501.0,148.2973,148.644,148.2786,148.644,13501.0
2019-12-04 14:00:00,158.68,158.97,158.63,158.97,4629.0,148.6909,148.9626,148.644,148.9626,4629.0
2019-12-04 14:30:00,158.98,159.03,158.75,158.81,4799.0,148.972,149.0188,148.7564,148.8127,4799.0
2019-12-04 15:00:00,158.78,158.78,158.45,158.46,7542.0,148.7846,148.7846,148.4753,148.4847,7542.0
2019-12-04 15:30:00,158.43,158.46,157.34,157.38,123272.0,148.4566,148.4847,147.4352,147.4727,123272.0
2019-12-05 09:30:00,157.96,158.87,157.96,158.87,11863.0,148.0162,148.8689,148.0162,148.8689,11863.0
2019-12-05 10:00:00,158.86,159.45,158.86,159.45,15857.0,148.8595,149.4124,148.8595,149.4124,15857.0
2019-12-05 10:30:00,159.47,159.94,159.38,159.94,13455.0,149.4311,149.8715,149.3468,149.8715,13455.0
2019-12-05 11:00:00,159.91,160.12,159.76,159.83,10564.0,149.8434,150.0402,149.7029,149.7685,10564.0
2019-12-05 11:30:00,159.89,159.99,159.47,159.57,9001.0,149.8247,149.9184,149.4311,149.5248,9001.0
2019-12-05 12:00:00,159.62,159.72,159.34,159.66,11301.0,149.5717,149.6654,149.3093,149.6092,11301.0
2019-12-05 12:30:00,159.64,159.84,159.56,159.68,9102.0,149.5904,149.7778,149.5155,149.6279,9102.0
2019-12-05 13:00:00,159.69,159.93,159.57,159.71,9298.0,149.6373,149.8622,149.5248,149.656,9298.0
2019-12-05 13:30:00,159.72,159.95,159.71,159.95,6343.0,149.6654,149.8809,149.656,149.8809,6343.0
2019-12-05 14:00:00,159.88,160.32,159.81,160.28,14617.0,149.8153,150.2276,149.7497,150.1901,14617.0
2019-12-05 14:30:00,160.28,160.28,159.71,159.83,20878.0,150.1901,150.1901,149.656,149.7685,20878.0
2019-12-05 15:00:00,159.9,160.07,159.83,160.07,9095.0,149.8341,149.9934,149.7685,149.9934,9095.0
2019-12-05 15:30:00,160.1,160.3,159.92,160.27,47917.0,150.0215,150.2089,149.8528,150.1808,47917.0
2019-12-06 09:30:00,162.35,163.21,162.0,163.12,33941.0,152.1298,152.9357,151.8019,152.8514,33941.0
2019-12-06 10:00:00,163.19,163.54,162.87,163.27,39374.0,152.9169,153.2449,152.6171,152.9919,39374.0
2019-12-06 10:30:00,163.21,163.65,163.07,163.32,26291.0,152.9357,153.348,152.8045,153.0388,26291.0
2019-12-06 11:00:00,163.36,163.69,163.2,163.66,6825.0,153.0762,153.3855,152.9263,153.3574,6825.0
2019-12-06 11:30:00,163.65,163.73,163.34,163.38,17528.0,153.348,153.4229,153.0575,153.095,17528.0
2019-12-06 12:00:00,163.34,163.9,163.21,163.83,28176.0,153.0575,153.5822,152.9357,153.5167,28176.0
2019-12-06 12:30:00,163.83,163.95,163.69,163.9,22388.0,153.5167,153.6291,153.3855,153.5822,22388.0
2019-12-06 13:00:00,163.89,164.32,163.49,163.65,80543.0,153.5729,153.9758,153.1981,153.348,80543.0
2019-12-06 13:30:00,163.66,163.75,163.4,163.5,9830.0,153.3574,153.4417,153.1137,153.2074,9830.0
2019-12-06 14:00:00,163.46,163.73,163.46,163.73,8072.0,153.1699,153.4229,153.1699,153.4229,8072.0
2019-12-06 14:30:00,163.7,164.0,163.61,163.81,8570.0,153.3948,153.676,153.3105,153.4979,8570.0
2019-12-06 15:00:00,163.86,163.96,163.62,163.96,12790.0,153.5448,153.6385,153.3199,153.6385,12790.0
2019-12-06 15:30:00,163.96,163.96,163.17,163.24,55549.0,153.6385,153.6385,152.8982,152.9638,55549.0
2019-12-09 09:30:00,162.54,163.23,162.54,162.96,13474.0,152.3079,152.9544,152.3079,152.7014,13474.0
2019-12-09 10:00:00,162.97,163.39,162.97,163.2,9284.0,152.7108,153.1044,152.7108,152.9263,9284.0
2019-12-09 10:30:00,163.19,163.26,162.91,162.99,5088.0,152.9169,152.9825,152.6546,152.7295,5088.0
2019-12-09 11:00:00,162.99,163.12,162.67,162.7,11000.0,152.7295,152.8514,152.4297,152.4578,11000.0
2019-12-09 11:30:00,162.71,162.8,162.45,162.45,9353.0,152.4672,152.5515,152.2235,152.2235,9353.0
2019-12-09 12:00:00,162.49,162.79,162.41,162.79,14945.0,152.261,152.5421,152.186,152.5421,14945.0
2019-12-09 12:30:00,162.78,162.78,162.55,162.69,7285.0,152.5328,152.5328,152.3172,152.4484,7285.0
2019-12-09 13:00:00,162.66,162.77,162.38,162.42,3855.0,152.4203,152.5234,152.1579,152.1954,3855.0
2019-12-09 13:30:00,162.42,162.68,162.35,162.64,6560.0,152.1954,152.439,152.1298,152.4016,6560.0
2019-12-09 14:00:00,162.63,162.81,162.5,162.76,10600.0,152.3922,152.5609,152.2704,152.514,10600.0
2019-12-09 14:30:00,162.75,163.01,162.75,162.81,6360.0,152.5046,152.7483,152.5046,152.5609,6360.0
2019-12-09 15:00:00,162.81,162.91,162.68,162.85,47857.0,152.5609,152.6546,152.439,152.5983,47857.0
2019-12-09 15:30:00,162.82,162.85,162.63,162.82,75304.0,152.5702,152.5983,152.3922,152.5702,75304.0
2019-12-10 09:30:00,163.07,163.31,162.26,162.83,12839.0,152.8045,153.0294,152.0455,152.5796,12839.0
2019-12-10 10:00:00,162.69,162.76,162.27,162.76,6421.0,152.4484,152.514,152.0549,152.514,6421.0
2019-12-10 10:30:00,162.79,163.17,162.68,163.17,14979.0,152.5421,152.8982,152.439,152.8982,14979.0
2019-12-10 11:00:00,163.25,163.32,162.9,163.07,11139.0,152.9732,153.0388,152.6452,152.8045,11139.0
2019-12-10 11:30:00,163.16,163.23,162.78,162.78,11215.0,152.8888,152.9544,152.5328,152.5328,11215.0
2019-12-10 12:00:00,162.76,162.81,162.48,162.66,8910.0,152.514,152.5609,152.2516,152.4203,8910.0
2019-12-10 12:30:00,162.72,163.35,162.71,163.27,19508.0,152.4765,153.0669,152.4672,152.9919,19508.0
2019-12-10 13:00:00,163.25,163.59,163.18,163.52,5508.0,152.9732,153.2918,152.9076,153.2262,5508.0
2019-12-10 13:30:00,163.47,163.75,163.46,163.6,6307.0,153.1793,153.4417,153.1699,153.3011,6307.0
2019-12-10 14:00:00,163.56,163.81,163.47,163.53,9027.0,153.2637,153.4979,153.1793,153.2355,9027.0
2019-12-10 14:30:00,163.54,163.54,163.22,163.39,8225.0,153.2449,153.2449,152.9451,153.1044,8225.0
2019-12-10 15:00:00,163.36,163.45,163.07,163.08,19500.0,153.0762,153.1606,152.8045,152.8139,19500.0
2019-12-10 15:30:00,163.08,163.24,163.03,163.14,71721.0,152.8139,152.9638,152.767,152.8701,71721.0
2019-12-11 09:30:00,163.57,164.11,163.3,164.11,6723.0,153.273,153.779,153.02,153.779,6723.0
2019-12-11 10:00:00,163.97,163.97,163.66,163.9,7309.0,153.6478,153.6478,153.3574,153.5822,7309.0
2019-12-11 10:30:00,163.95,164.04,163.61,163.75,8189.0,153.6291,153.7134,153.3105,153.4417,8189.0
2019-12-11 11:00:00,163.68,163.79,163.31,163.69,24202.0,153.3761,153.4792,153.0294,153.3855,24202.0
2019-12-11 11:30:00,163.75,164.01,163.45,163.91,7096.0,153.4417,153.6853,153.1606,153.5916,7096.0
2019-12-11 12:00:00,164.05,164.05,163.58,163.63,5294.0,153.7228,153.7228,153.2824,153.3292,5294.0
2019-12-11 12:30:00,163.62,163.79,163.61,163.76,3408.0,153.3199,153.4792,153.3105,153.4511,3408.0
2019-12-11 13:00:00,163.76,163.89,163.64,163.83,7028.0,153.4511,153.5729,153.3386,153.5167,7028.0
2019-12-11 13:30:00,163.83,163.89,163.7,163.79,4842.0,153.5167,153.5729,153.3948,153.4792,4842.0
2019-12-11 14:00:00,163.81,163.99,163.68,163.73,10643.0,153.4979,153.6666,153.3761,153.4229,10643.0
2019-12-11 14:30:00,163.73,163.99,163.56,163.8,28533.0,153.4229,153.6666,153.2637,153.4885,28533.0
2019-12-11 15:00:00,163.82,163.82,163.62,163.74,18298.0,153.5073,153.5073,153.3199,153.4323,18298.0
2019-12-11 15:30:00,163.75,164.08,163.55,163.97,50989.0,153.4417,153.7509,153.2543,153.6478,50989.0
2019-12-12 09:30:00,163.97,165.81,163.32,165.68,11563.0,153.6478,155.372,153.0388,155.2502,11563.0
2019-12-12 10:00:00,165.68,167.07,165.63,166.45,32764.0,155.2502,156.5527,155.2033,155.9717,32764.0
2019-12-12 10:30:00,166.43,167.03,166.17,166.66,8699.0,155.953,156.5152,155.7093,156.1685,8699.0
2019-12-12 11:00:00,166.65,166.77,166.05,166.06,8336.0,156.1591,156.2716,155.5969,155.6063,8336.0
2019-12-12 11:30:00,165.89,166.23,165.73,165.98,6434.0,155.447,155.7656,155.297,155.5313,6434.0
2019-12-12 12:00:00,165.92,165.96,165.65,165.65,4708.0,155.4751,155.5126,155.2221,155.2221,4708.0
2019-12-12 12:30:00,165.81,166.43,165.81,166.12,8394.0,155.372,155.953,155.372,155.6625,8394.0
2019-12-12 13:00:00,166.12,166.39,166.01,166.28,5096.0,155.6625,155.9155,155.5594,155.8124,5096.0
2019-12-12 13:30:00,166.25,166.36,165.92,165.96,7645.0,155.7843,155.8874,155.4751,155.5126,7645.0
2019-12-12 14:00:00,166.12,166.21,165.94,165.96,5625.0,155.6625,155.7468,155.4938,155.5126,5625.0
2019-12-12 14:30:00,166.08,166.78,166.08,166.61,6975.0,155.625,156.2809,155.625,156.1216,6975.0
2019-12-12 15:00:00,166.7,167.03,166.69,167.03,7868.0,156.206,156.5152,156.1966,156.5152,7868.0
2019-12-12 15:30:00,166.98,167.07,166.59,166.84,55593.0,156.4684,156.5527,156.1029,156.3372,55593.0
2019-12-13 09:30:00,166.42,167.77,166.12,166.93,8867.0,155.9436,157.2086,155.6625,156.4215,8867.0
2019-12-13 10:00:00,166.79,168.15,166.65,167.54,10983.0,156.2903,157.5647,156.1591,156.9931,10983.0
2019-12-13 10:30:00,166.98,167.18,166.31,166.39,15791.0,156.4684,156.6558,155.8405,155.9155,15791.0
2019-12-13 11:00:00,166.25,167.18,166.24,166.26,14617.0,155.7843,156.6558,155.7749,155.7937,14617.0
2019-12-13 11:30:00,166.35,166.99,166.35,166.78,21439.0,155.878,156.4777,155.878,156.2809,21439.0
2019-12-13 12:00:00,166.81,166.95,166.7,166.93,19179.0,156.3091,156.4402,156.206,156.4215,19179.0
2019-12-13 12:30:00,166.85,166.85,166.46,166.76,24909.0,156.3465,156.3465,155.9811,156.2622,24909.0
2019-12-13 13:00:00,166.75,166.78,166.38,166.56,20578.0,156.2528,156.2809,155.9061,156.0748,20578.0
2019-12-13 13:30:00,166.55,166.88,166.43,166.84,13298.0,156.0654,156.3747,155.953,156.3372,13298.0
2019-12-13 14:00:00,166.88,167.23,166.88,167.19,9226.0,156.3747,156.7026,156.3747,156.6651,9226.0
2019-12-13 14:30:00,167.16,167.16,166.93,167.12,5187.0,156.637,156.637,156.4215,156.5995,5187.0
2019-12-13 15:00:00,167.1,167.18,166.97,167.14,8012.0,156.5808,156.6558,156.459,156.6183,8012.0
2019-12-13 15:30:00,167.1,167.39,166.93,167.36,46912.0,156.5808,156.8525,156.4215,156.8244,46912.0
2019-12-16 09:30:00,168.51,168.51,166.84,167.55,23691.0,157.902,157.902,156.3372,157.0025,23691.0
2019-12-16 10:00:00,167.47,167.67,167.15,167.45,17874.0,156.9275,157.1149,156.6277,156.9088,17874.0
2019-12-16 10:30:00,167.66,167.95,167.33,167.37,87668.0,157.1056,157.3773,156.7963,156.8338,87668.0
2019-12-16 11:00:00,167.38,167.41,166.93,167.27,10310.0,156.8432,156.8713,156.4215,156.7401,10310.0
2019-12-16 11:30:00,167.21,167.54,167.06,167.38,16569.0,156.6839,156.9931,156.5433,156.8432,16569.0
2019-12-16 12:00:00,167.4,167.6,167.29,167.46,6109.0,156.8619,157.0493,156.7588,156.9181,6109.0
2019-12-16 12:30:00,167.51,167.51,167.16,167.25,14601.0,156.965,156.965,156.637,156.7214,14601.0
2019-12-16 13:00:00,167.25,167.58,167.18,167.56,8715.0,156.7214,157.0306,156.6558,157.0118,8715.0
2019-12-16 13:30:00,167.62,167.67,167.42,167.52,9357.0,157.0681,157.1149,156.8807,156.9744,9357.0
2019-12-16 14:00:00,167.48,167.51,167.24,167.28,8502.0,156.9369,156.965,156.712,156.7495,8502.0
2019-12-16 14:30:00,167.28,167.47,167.21,167.35,11270.0,156.7495,156.9275,156.6839,156.8151,11270.0
2019-12-16 15:00:00,167.4,167.44,167.03,167.05,35307.0,156.8619,156.8994,156.5152,156.534,35307.0
2019-12-16 15:30:00,167.0,167.21,166.75,167.16,41139.0,156.4871,156.6839,156.2528,156.637,41139.0
2019-12-17 09:30:00,167.97,168.54,167.92,167.97,12559.0,157.396,157.9302,157.3492,157.396,12559.0
2019-12-17 10:00:00,168.06,168.42,167.5,167.73,6691.0,157.4804,157.8177,156.9556,157.1711,6691.0
2019-12-17 10:30:00,167.73,167.93,167.6,167.68,6312.0,157.1711,157.3586,157.0493,157.1243,6312.0
2019-12-17 11:00:00,167.75,168.13,167.63,168.13,18933.0,157.1899,157.546,157.0774,157.546,18933.0
2019-12-17 11:30:00,168.02,168.41,167.88,168.4,5928.0,157.4429,157.8083,157.3117,157.799,5928.0
2019-12-17 12:00:00,168.43,168.6,168.36,168.36,6667.0,157.8271,157.9864,157.7615,157.7615,6667.0
2019-12-17 12:30:00,168.34,168.6,168.22,168.26,10279.0,157.7427,157.9864,157.6303,157.6678,10279.0
2019-12-17 13:00:00,168.19,168.44,168.07,168.24,15463.0,157.6022,157.8364,157.4897,157.649,15463.0
2019-12-17 13:30:00,168.22,168.71,168.22,168.64,9315.0,157.6303,158.0895,157.6303,158.0239,9315.0
2019-12-17 14:00:00,168.67,169.01,168.58,168.96,13528.0,158.052,158.3706,157.9676,158.3237,13528.0
2019-12-17 14:30:00,168.93,169.08,168.85,169.03,9000.0,158.2956,158.4362,158.2206,158.3893,9000.0
2019-12-17 15:00:00,168.8,169.05,168.77,169.02,15200.0,158.1738,158.408,158.1457,158.3799,15200.0
2019-12-17 15:30:00,169.02,169.27,168.78,169.17,61905.0,158.3799,158.6142,158.155,158.5205,61905.0
2019-12-18 09:30:00,169.23,169.23,167.48,167.48,10911.0,158.5767,158.5767,156.9369,156.9369,10911.0
2019-12-18 10:00:00,167.3,167.72,167.19,167.72,8845.0,156.7682,157.1618,156.6651,157.1618,8845.0
2019-12-18 10:30:00,167.84,168.64,167.76,168.36,22932.0,157.2742,158.0239,157.1993,157.7615,22932.0
2019-12-18 11:00:00,168.4,168.76,168.26,168.65,16283.0,157.799,158.1363,157.6678,158.0332,16283.0
2019-12-18 11:30:00,168.58,168.78,168.45,168.52,25710.0,157.9676,158.155,157.8458,157.9114,25710.0
2019-12-18 12:00:00,168.56,168.6,168.21,168.56,13462.0,157.9489,157.9864,157.6209,157.9489,13462.0
2019-12-18 12:30:00,168.59,168.96,168.58,168.96,4941.0,157.977,158.3237,157.9676,158.3237,4941.0
2019-12-18 13:00:00,168.98,169.0,168.8,168.87,6745.0,158.3425,158.3612,158.1738,158.2394,6745.0
2019-12-18 13:30:00,168.87,169.07,168.82,169.03,13097.0,158.2394,158.4268,158.1925,158.3893,13097.0
2019-12-18 14:00:00,169.07,169.1,168.77,168.83,6100.0,158.4268,158.4549,158.1457,158.2019,6100.0
2019-12-18 14:30:00,168.78,169.25,168.78,169.17,9217.0,158.155,158.5955,158.155,158.5205,9217.0
2019-12-18 15:00:00,169.24,169.32,168.89,169.0,11170.0,158.5861,158.6611,158.2581,158.3612,11170.0
2019-12-18 15:30:00,169.04,169.11,168.66,168.98,63938.0,158.3987,158.4643,158.0426,158.3425,63938.0
2019-12-19 09:30:00,169.23,169.23,168.08,168.8,24255.0,158.5767,158.5767,157.4991,158.1738,24255.0
2019-12-19 10:00:00,168.91,169.0,168.33,168.43,8396.0,158.2769,158.3612,157.7334,157.8271,8396.0
2019-12-19 10:30:00,168.5,168.53,168.09,168.09,25686.0,157.8927,157.9208,157.5085,157.5085,25686.0
2019-12-19 11:00:00,168.04,168.1,167.36,167.52,20547.0,157.4616,157.5179,156.8244,156.9744,20547.0
2019-12-19 11:30:00,167.52,167.59,167.23,167.23,6682.0,156.9744,157.04,156.7026,156.7026,6682.0
2019-12-19 12:00:00,167.22,167.72,167.18,167.62,28003.0,156.6932,157.1618,156.6558,157.0681,28003.0
2019-12-19 12:30:00,167.62,167.78,167.44,167.44,17410.0,157.0681,157.218,156.8994,156.8994,17410.0
2019-12-19 13:00:00,167.46,167.98,167.1,167.98,25832.0,156.9181,157.4054,156.5808,157.4054,25832.0
2019-12-19 13:30:00,168.02,168.13,167.91,168.0,6275.0,157.4429,157.546,157.3398,157.4241,6275.0
2019-12-19 14:00:00,167.96,168.06,167.84,168.06,7301.0,157.3867,157.4804,157.2742,157.4804,7301.0
2019-12-19 14:30:00,168.18,168.18,167.89,167.94,9161.0,157.5928,157.5928,157.3211,157.3679,9161.0
2019-12-19 15:00:00,167.93,167.97,167.68,167.75,11121.0,157.3586,157.396,157.1243,157.1899,11121.0
2019-12-19 15:30:00,167.69,168.05,167.59,167.9,50696.0,157.1337,157.471,157.04,157.3304,50696.0
2019-12-20 09:30:00,168.85,169.92,168.25,169.29,88344.0,158.2206,159.2233,157.6584,158.6329,88344.0
2019-12-20 10:00:00,169.41,169.41,168.54,168.7,7110.0,158.7454,158.7454,157.9302,158.0801,7110.0
2019-12-20 10:30:00,168.86,169.72,168.78,169.65,16824.0,158.23,159.0359,158.155,158.9703,16824.0
2019-12-20 11:00:00,169.71,170.42,169.63,170.27,15276.0,159.0265,159.6918,158.9515,159.5512,15276.0
2019-12-20 11:30:00,170.29,170.53,170.05,170.19,8039.0,159.57,159.7949,159.3451,159.4763,8039.0
2019-12-20 12:00:00,170.22,170.22,169.72,169.95,15145.0,159.5044,159.5044,159.0359,159.2514,15145.0
2019-12-20 12:30:00,169.96,170.16,169.88,170.16,12298.0,159.2608,159.4482,159.1858,159.4482,12298.0
2019-12-20 13:00:00,170.08,170.38,169.88,170.08,17215.0,159.3732,159.6543,159.1858,159.3732,17215.0
2019-12-20 13:30:00,170.08,170.46,170.05,170.34,13736.0,159.3732,159.7293,159.3451,159.6168,13736.0
2019-12-20 14:00:00,170.31,170.44,170.26,170.38,10914.0,159.5887,159.7105,159.5419,159.6543,10914.0
2019-12-20 14:30:00,170.4,170.54,170.22,170.47,9942.0,159.6731,159.8042,159.5044,159.7387,9942.0
2019-12-20 15:00:00,170.44,170.74,170.34,170.66,15227.0,159.7105,159.9917,159.6168,159.9167,15227.0
2019-12-20 15:30:00,170.72,171.37,170.64,171.35,132550.0,159.9729,160.582,159.898,160.5633,132550.0
2019-12-23 09:30:00,171.93,172.73,170.9,172.43,48718.0,161.1067,161.8564,160.1416,161.5753,48718.0
2019-12-23 10:00:00,172.53,173.19,172.28,173.09,20097.0,161.669,162.2874,161.4347,162.1937,20097.0
2019-12-23 10:30:00,173.21,173.7,173.15,173.7,20166.0,162.3062,162.7653,162.2499,162.7653,20166.0
2019-12-23 11:00:00,173.68,173.71,173.06,173.42,19285.0,162.7466,162.7747,162.1656,162.5029,19285.0
2019-12-23 11:30:00,173.43,173.43,173.02,173.05,10383.0,162.5123,162.5123,162.1281,162.1562,10383.0
2019-12-23 12:00:00,173.07,173.07,172.77,172.81,8647.0,162.175,162.175,161.8939,161.9314,8647.0
2019-12-23 12:30:00,172.82,173.15,172.79,173.15,25421.0,161.9407,162.2499,161.9126,162.2499,25421.0
2019-12-23 13:00:00,173.18,173.46,173.18,173.43,18166.0,162.2781,162.5404,162.2781,162.5123,18166.0
2019-12-23 13:30:00,173.42,173.6,173.25,173.56,23233.0,162.5029,162.6716,162.3437,162.6341,23233.0
2019-12-23 14:00:00,173.59,173.95,173.48,173.48,22215.0,162.6622,162.9996,162.5592,162.5592,22215.0
2019-12-23 14:30:00,173.51,173.58,173.35,173.54,11589.0,162.5873,162.6529,162.4374,162.6154,11589.0
2019-12-23 15:00:00,173.49,173.61,173.38,173.45,8991.0,162.5685,162.681,162.4655,162.5311,8991.0
2019-12-23 15:30:00,173.45,173.45,172.98,173.36,47687.0,162.5311,162.5311,162.0906,162.4467,47687.0
2019-12-24 09:30:00,173.43,173.43,171.96,172.21,7538.0,162.5123,162.5123,161.1349,161.3691,7538.0
2019-12-24 10:00:00,172.13,172.33,171.72,172.01,4150.0,161.2942,161.4816,160.91,161.1817,4150.0
2019-12-24 10:30:00,172.04,172.29,171.74,171.74,2153.0,161.2098,161.4441,160.9287,160.9287,2153.0
2019-12-24 11:00:00,171.68,172.13,171.67,172.05,9270.0,160.8725,161.2942,160.8631,161.2192,9270.0
2019-12-24 11:30:00,172.15,172.34,172.0,172.02,6332.0,161.3129,161.4909,161.1723,161.1911,6332.0
2019-12-24 12:00:00,172.1,172.13,172.04,172.04,3832.0,161.266,161.2942,161.2098,161.2098,3832.0
2019-12-24 12:30:00,172.07,172.07,171.71,171.87,7104.0,161.2379,161.2379,160.9006,161.0505,7104.0
2019-12-26 09:30:00,172.32,172.99,172.05,172.05,2371.0,161.4722,162.1,161.2192,161.2192,2371.0
2019-12-26 10:00:00,171.99,172.27,171.92,172.27,3603.0,161.163,161.4253,161.0974,161.4253,3603.0
2019-12-26 10:30:00,172.26,172.4,172.01,172.24,1920.0,161.416,161.5472,161.1817,161.3972,1920.0
2019-12-26 11:00:00,172.05,172.19,171.99,172.12,2000.0,161.2192,161.3504,161.163,161.2848,2000.0
2019-12-26 11:30:00,171.95,171.95,171.67,171.67,1107.0,161.1255,161.1255,160.8631,160.8631,1107.0
2019-12-26 12:00:00,171.59,171.68,171.54,171.6,1690.0,160.7882,160.8725,160.7413,160.7975,1690.0
2019-12-26 12:30:00,171.58,171.68,171.53,171.53,2548.0,160.7788,160.8725,160.7319,160.7319,2548.0
2019-12-26 13:00:00,171.5,171.74,171.49,171.73,2165.0,160.7038,160.9287,160.6944,160.9193,2165.0
2019-12-26 13:30:00,171.72,171.77,171.66,171.72,2366.0,160.91,160.9568,160.8537,160.91,2366.0
2019-12-26 14:00:00,171.76,171.76,171.51,171.66,5917.0,160.9474,160.9474,160.7132,160.8537,5917.0
2019-12-26 14:30:00,171.69,171.95,171.69,171.91,6293.0,160.8819,161.1255,160.8819,161.088,6293.0
2019-12-26 15:00:00,171.94,172.19,171.9,172.19,4837.0,161.1161,161.3504,161.0786,161.3504,4837.0
2019-12-26 15:30:00,172.21,172.73,171.97,172.73,23947.0,161.3691,161.8564,161.1442,161.8564,23947.0
2019-12-27 09:30:00,173.1,173.1,172.14,172.33,4660.0,162.2031,162.2031,161.3035,161.4816,4660.0
2019-12-27 10:00:00,172.03,172.6,172.03,172.6,1304.0,161.2005,161.7346,161.2005,161.7346,1304.0
2019-12-27 10:30:00,172.68,173.09,172.58,173.09,1500.0,161.8095,162.1937,161.7158,162.1937,1500.0
2019-12-27 11:00:00,173.15,173.15,172.61,172.64,4961.0,162.2499,162.2499,161.7439,161.7721,4961.0
2019-12-27 11:30:00,172.72,172.94,172.53,172.58,3900.0,161.847,162.0532,161.669,161.7158,3900.0
2019-12-27 12:00:00,172.76,172.76,172.58,172.68,3304.0,161.8845,161.8845,161.7158,161.8095,3304.0
2019-12-27 12:30:00,172.65,172.83,172.59,172.81,4400.0,161.7814,161.9501,161.7252,161.9314,4400.0
2019-12-27 13:00:00,172.84,173.04,172.73,172.9,4910.0,161.9595,162.1469,161.8564,162.0157,4910.0
2019-12-27 13:30:00,172.87,172.98,172.76,172.87,4693.0,161.9876,162.0906,161.8845,161.9876,4693.0
2019-12-27 14:00:00,172.91,173.03,172.89,172.97,2915.0,162.0251,162.1375,162.0063,162.0813,2915.0
2019-12-27 14:30:00,172.94,173.08,172.94,173.0,2953.0,162.0532,162.1844,162.0532,162.1094,2953.0
2019-12-27 15:00:00,173.0,173.0,172.76,172.77,4100.0,162.1094,162.1094,161.8845,161.8939,4100.0
2019-12-27 15:30:00,172.77,172.86,172.36,172.6,21253.0,161.8939,161.9782,161.5097,161.7346,21253.0
2019-12-30 09:30:00,172.82,172.9,172.05,172.9,17072.0,161.9407,162.0157,161.2192,162.0157,17072.0
2019-12-30 10:00:00,172.69,172.87,171.88,171.88,4295.0,161.8189,161.9876,161.0599,161.0599,4295.0
2019-12-30 10:30:00,171.82,172.45,171.82,172.36,2394.0,161.0037,161.594,161.0037,161.5097,2394.0
2019-12-30 11:00:00,172.5,172.5,172.01,172.01,3771.0,161.6409,161.6409,161.1817,161.1817,3771.0
2019-12-30 11:30:00,171.98,172.18,171.9,172.0,6100.0,161.1536,161.341,161.0786,161.1723,6100.0
2019-12-30 12:00:00,171.9,172.34,171.86,172.34,2400.0,161.0786,161.4909,161.0412,161.4909,2400.0
2019-12-30 12:30:00,172.44,172.7,172.42,172.59,2715.0,161.5846,161.8283,161.5659,161.7252,2715.0
2019-12-30 13:00:00,172.52,172.52,172.3,172.3,2129.0,161.6596,161.6596,161.4535,161.4535,2129.0
2019-12-30 13:30:00,172.36,172.61,172.29,172.61,1426.0,161.5097,161.7439,161.4441,161.7439,1426.0
2019-12-30 14:00:00,172.6,172.6,172.16,172.19,4829.0,161.7346,161.7346,161.3223,161.3504,4829.0
2019-12-30 14:30:00,172.14,172.34,172.13,172.24,3652.0,161.3035,161.4909,161.2942,161.3972,3652.0
2019-12-30 15:00:00,172.13,172.49,172.13,172.37,3999.0,161.2942,161.6315,161.2942,161.519,3999.0
2019-12-30 15:30:00,172.37,172.44,172.09,172.31,21197.0,161.519,161.5846,161.2567,161.4628,21197.0
2019-12-31 09:30:00,171.87,172.67,171.87,172.61,4794.0,161.0505,161.8002,161.0505,161.7439,4794.0
2019-12-31 10:00:00,172.56,172.56,172.27,172.31,4400.0,161.6971,161.6971,161.4253,161.4628,4400.0
2019-12-31 10:30:00,172.1,172.28,171.83,171.83,3400.0,161.266,161.4347,161.013,161.013,3400.0
2019-12-31 11:00:00,171.82,172.14,171.71,171.9,9182.0,161.0037,161.3035,160.9006,161.0786,9182.0
2019-12-31 11:30:00,171.9,172.13,171.73,171.83,7328.0,161.0786,161.2942,160.9193,161.013,7328.0
2019-12-31 12:00:00,171.87,171.87,171.36,171.67,9113.0,161.0505,161.0505,160.5726,160.8631,9113.0
2019-12-31 12:30:00,171.66,171.75,171.57,171.69,9384.0,160.8537,160.9381,160.7694,160.8819,9384.0
2019-12-31 13:00:00,171.67,171.75,171.46,171.48,8220.0,160.8631,160.9381,160.6663,160.6851,8220.0
2019-12-31 13:30:00,171.5,171.66,171.42,171.59,8354.0,160.7038,160.8537,160.6289,160.7882,8354.0
2019-12-31 14:00:00,171.57,171.91,171.57,171.87,4901.0,160.7694,161.088,160.7694,161.0505,4901.0
2019-12-31 14:30:00,171.86,171.9,171.6,171.6,4408.0,161.0412,161.0786,160.7975,160.7975,4408.0
2019-12-31 15:00:00,171.59,171.75,171.59,171.7,8756.0,160.7882,160.9381,160.7882,160.8912,8756.0
2019-12-31 15:30:00,171.73,172.03,171.64,171.96,34527.0,160.9193,161.2005,160.835,161.1349,34527.0
2020-01-02 09:30:00,172.83,173.32,172.17,172.6,11824.0,161.9501,162.4092,161.3316,161.7346,11824.0
2020-01-02 10:00:00,172.23,172.53,171.59,171.92,7248.0,161.3879,161.669,160.7882,161.0974,7248.0
2020-01-02 10:30:00,171.91,171.98,171.39,171.98,14844.0,161.088,161.1536,160.6007,161.1536,14844.0
2020-01-02 11:00:00,172.02,172.02,171.47,171.78,8149.0,161.1911,161.1911,160.6757,160.9662,8149.0
2020-01-02 11:30:00,171.77,171.89,171.64,171.76,8251.0,160.9568,161.0693,160.835,160.9474,8251.0
2020-01-02 12:00:00,171.74,172.11,171.62,172.04,7449.0,160.9287,161.2754,160.8163,161.2098,7449.0
2020-01-02 12:30:00,172.07,172.12,171.77,171.83,7400.0,161.2379,161.2848,160.9568,161.013,7400.0
2020-01-02 13:00:00,171.85,171.88,171.6,171.65,8710.0,161.0318,161.0599,160.7975,160.8444,8710.0
2020-01-02 13:30:00,171.68,171.7,171.15,171.34,9529.0,160.8725,160.8912,160.3758,160.5539,9529.0
2020-01-02 14:00:00,171.42,171.9,171.35,171.88,7279.0,160.6289,161.0786,160.5633,161.0599,7279.0
2020-01-02 14:30:00,171.86,172.27,171.79,172.16,8237.0,161.0412,161.4253,160.9756,161.3223,8237.0
2020-01-02 15:00:00,172.17,172.39,172.16,172.38,9998.0,161.3316,161.5378,161.3223,161.5284,9998.0
2020-01-02 15:30:00,172.4,173.28,172.37,173.28,59916.0,161.5472,162.3718,161.519,162.3718,59916.0
2020-01-03 09:30:00,170.91,172.05,170.42,172.05,12370.0,160.151,161.2192,159.6918,161.2192,12370.0
2020-01-03 10:00:00,171.88,171.9,171.03,171.33,5190.0,161.0599,161.0786,160.2634,160.5445,5190.0
2020-01-03 10:30:00,171.35,171.79,171.22,171.48,9651.0,160.5633,160.9756,160.4414,160.6851,9651.0
2020-01-03 11:00:00,171.49,172.09,171.45,172.09,7638.0,160.6944,161.2567,160.657,161.2567,7638.0
2020-01-03 11:30:00,172.03,172.38,172.03,172.24,5803.0,161.2005,161.5284,161.2005,161.3972,5803.0
2020-01-03 12:00:00,172.4,172.67,172.22,172.22,5730.0,161.5472,161.8002,161.3785,161.3785,5730.0
2020-01-03 12:30:00,172.18,172.49,172.15,172.15,6101.0,161.341,161.6315,161.3129,161.3129,6101.0
2020-01-03 13:00:00,172.31,172.33,171.97,172.12,4300.0,161.4628,161.4816,161.1442,161.2848,4300.0
2020-01-03 13:30:00,172.2,172.2,171.75,171.93,3236.0,161.3598,161.3598,160.9381,161.1067,3236.0
2020-01-03 14:00:00,171.93,172.01,171.82,171.86,3253.0,161.1067,161.1817,161.0037,161.0412,3253.0
2020-01-03 14:30:00,171.94,172.18,171.88,172.05,4664.0,161.1161,161.341,161.0599,161.2192,4664.0
2020-01-03 15:00:00,172.06,172.44,172.03,172.16,10373.0,161.2286,161.5846,161.2005,161.3223,10373.0
2020-01-03 15:30:00,172.09,172.88,171.93,172.72,54683.0,161.2567,161.9969,161.1067,161.847,54683.0
2020-01-06 09:30:00,172.36,172.36,171.15,171.15,7481.0,161.5097,161.5097,160.3758,160.3758,7481.0
2020-01-06 10:00:00,171.1,171.1,170.73,170.89,7173.0,160.329,160.329,159.9823,160.1322,7173.0
2020-01-06 10:30:00,171.04,171.86,170.97,171.54,14942.0,160.2728,161.0412,160.2072,160.7413,14942.0
2020-01-06 11:00:00,171.59,172.0,171.4,171.81,14116.0,160.7882,161.1723,160.6101,160.9943,14116.0
2020-01-06 11:30:00,171.86,171.92,171.67,171.74,6307.0,161.0412,161.0974,160.8631,160.9287,6307.0
2020-01-06 12:00:00,171.67,172.06,171.63,172.06,5044.0,160.8631,161.2286,160.8256,161.2286,5044.0
2020-01-06 12:30:00,172.04,172.32,172.0,172.16,5428.0,161.2098,161.4722,161.1723,161.3223,5428.0
2020-01-06 13:00:00,172.22,172.5,172.16,172.24,6160.0,161.3785,161.6409,161.3223,161.3972,6160.0
2020-01-06 13:30:00,172.26,172.63,172.16,172.4,12076.0,161.416,161.7627,161.3223,161.5472,12076.0
2020-01-06 14:00:00,172.31,172.51,172.25,172.36,2622.0,161.4628,161.6502,161.4066,161.5097,2622.0
2020-01-06 14:30:00,172.35,172.35,172.15,172.33,3684.0,161.5003,161.5003,161.3129,161.4816,3684.0
2020-01-06 15:00:00,172.3,172.51,172.16,172.19,5300.0,161.4535,161.6502,161.3223,161.3504,5300.0
2020-01-06 15:30:00,172.24,172.97,172.19,172.9,37729.0,161.3972,162.0813,161.3504,162.0157,37729.0
2020-01-07 09:30:00,172.37,172.45,171.21,171.46,5976.0,161.519,161.594,160.4321,160.6663,5976.0
2020-01-07 10:00:00,171.55,171.93,170.76,171.24,8567.0,160.7507,161.1067,160.0104,160.4602,8567.0
2020-01-07 10:30:00,171.29,172.15,171.28,172.05,7918.0,160.507,161.3129,160.4977,161.2192,7918.0
2020-01-07 11:00:00,172.06,172.07,171.72,172.0,10887.0,161.2286,161.2379,160.91,161.1723,10887.0
2020-01-07 11:30:00,171.91,171.91,171.3,171.35,8799.0,161.088,161.088,160.5164,160.5633,8799.0
2020-01-07 12:00:00,171.3,171.41,171.17,171.28,7367.0,160.5164,160.6195,160.3946,160.4977,7367.0
2020-01-07 12:30:00,171.28,171.4,171.11,171.12,17883.0,160.4977,160.6101,160.3384,160.3477,17883.0
2020-01-07 13:00:00,171.16,171.39,171.08,171.1,15098.0,160.3852,160.6007,160.3103,160.329,15098.0
2020-01-07 13:30:00,171.14,171.16,170.84,171.06,10463.0,160.3665,160.3852,160.0854,160.2915,10463.0
2020-01-07 14:00:00,171.03,171.24,170.95,170.98,13805.0,160.2634,160.4602,160.1884,160.2166,13805.0
2020-01-07 14:30:00,171.03,171.13,170.96,171.06,13665.0,160.2634,160.3571,160.1978,160.2915,13665.0
2020-01-07 15:00:00,171.05,171.32,171.05,171.19,27758.0,160.2821,160.5351,160.2821,160.4133,27758.0
2020-01-07 15:30:00,171.17,171.2,170.67,170.81,52835.0,160.3946,160.4227,159.9261,160.0573,52835.0
2020-01-08 09:30:00,171.2,171.48,170.58,171.37,16244.0,160.4227,160.6851,159.8417,160.582,16244.0
2020-01-08 10:00:00,171.53,171.6,171.11,171.38,36072.0,160.7319,160.7975,160.3384,160.5914,36072.0
2020-01-08 10:30:00,171.41,172.28,171.4,171.64,18598.0,160.6195,161.4347,160.6101,160.835,18598.0
2020-01-08 11:00:00,171.64,171.92,171.34,171.9,11721.0,160.835,161.0974,160.5539,161.0786,11721.0
2020-01-08 11:30:00,171.76,172.59,171.33,172.59,15407.0,160.9474,161.7252,160.5445,161.7252,15407.0
2020-01-08 12:00:00,172.58,172.75,172.16,172.18,9001.0,161.7158,161.8751,161.3223,161.341,9001.0
2020-01-08 12:30:00,172.19,172.19,171.72,171.81,6320.0,161.3504,161.3504,160.91,160.9943,6320.0
2020-01-08 13:00:00,171.95,171.95,171.73,171.84,6648.0,161.1255,161.1255,160.9193,161.0224,6648.0
2020-01-08 13:30:00,171.9,172.02,171.76,171.79,5059.0,161.0786,161.1911,160.9474,160.9756,5059.0
2020-01-08 14:00:00,171.79,172.1,171.72,171.94,6080.0,160.9756,161.266,160.91,161.1161,6080.0
2020-01-08 14:30:00,171.96,172.32,171.96,172.32,7700.0,161.1349,161.4722,161.1349,161.4722,7700.0
2020-01-08 15:00:00,172.29,172.74,172.27,172.71,8376.0,161.4441,161.8658,161.4253,161.8376,8376.0
2020-01-08 15:30:00,172.67,172.75,172.14,172.19,49358.0,161.8002,161.8751,161.3035,161.3504,49358.0
2020-01-09 09:30:00,173.01,173.18,172.69,173.09,7876.0,162.1188,162.2781,161.8189,162.1937,7876.0
2020-01-09 10:00:00,173.19,173.19,172.62,173.11,10377.0,162.2874,162.2874,161.7533,162.2125,10377.0
2020-01-09 10:30:00,173.16,173.49,173.14,173.49,2672.0,162.2593,162.5685,162.2406,162.5685,2672.0
2020-01-09 11:00:00,173.56,173.78,173.46,173.68,7777.0,162.6341,162.8403,162.5404,162.7466,7777.0
2020-01-09 11:30:00,173.7,174.39,173.7,174.32,12998.0,162.7653,163.4119,162.7653,163.3463,12998.0
2020-01-09 12:00:00,174.29,174.3,173.98,174.0,7186.0,163.3182,163.3276,163.0277,163.0464,7186.0
2020-01-09 12:30:00,173.99,174.29,173.94,174.26,5601.0,163.0371,163.3182,162.9902,163.2901,5601.0
2020-01-09 13:00:00,174.2,174.27,173.87,174.0,5123.0,163.2338,163.2994,162.9246,163.0464,5123.0
2020-01-09 13:30:00,174.08,174.2,173.97,173.97,6013.0,163.1214,163.2338,163.0183,163.0183,6013.0
2020-01-09 14:00:00,174.11,174.4,174.1,174.17,8636.0,163.1495,163.4213,163.1401,163.2057,8636.0
2020-01-09 14:30:00,174.21,174.35,174.18,174.24,7737.0,163.2432,163.3744,163.2151,163.2713,7737.0
2020-01-09 15:00:00,174.25,174.27,173.92,173.92,8311.0,163.2807,163.2994,162.9715,162.9715,8311.0
2020-01-09 15:30:00,173.91,174.08,173.78,173.89,28029.0,162.9621,163.1214,162.8403,162.9434,28029.0
2020-01-10 09:30:00,174.16,174.16,173.31,173.64,7005.0,163.1964,163.1964,162.3999,162.7091,7005.0
2020-01-10 10:00:00,173.42,174.05,173.42,173.88,2096.0,162.5029,163.0933,162.5029,162.934,2096.0
2020-01-10 10:30:00,173.71,173.97,173.57,173.74,2607.0,162.7747,163.0183,162.6435,162.8028,2607.0
2020-01-10 11:00:00,173.81,173.97,173.34,173.4,11995.0,162.8684,163.0183,162.428,162.4842,11995.0
2020-01-10 11:30:00,173.44,173.54,173.14,173.15,4241.0,162.5217,162.6154,162.2406,162.2499,4241.0
2020-01-10 12:00:00,173.16,173.16,172.64,172.65,15885.0,162.2593,162.2593,161.7721,161.7814,15885.0
2020-01-10 12:30:00,172.71,173.06,172.71,172.9,3112.0,161.8376,162.1656,161.8376,162.0157,3112.0
2020-01-10 13:00:00,173.04,173.32,172.88,172.88,2733.0,162.1469,162.4092,161.9969,161.9969,2733.0
2020-01-10 13:30:00,172.95,173.33,172.95,173.17,2667.0,162.0625,162.4186,162.0625,162.2687,2667.0
2020-01-10 14:00:00,173.19,173.19,172.79,172.79,1931.0,162.2874,162.2874,161.9126,161.9126,1931.0
2020-01-10 14:30:00,172.78,172.84,172.67,172.71,3942.0,161.9032,161.9595,161.8002,161.8376,3942.0
2020-01-10 15:00:00,172.7,172.83,172.26,172.38,6686.0,161.8283,161.9501,161.416,161.5284,6686.0
2020-01-10 15:30:00,172.38,172.4,171.7,171.99,19618.0,161.5284,161.5472,160.8912,161.163,19618.0
2020-01-13 09:30:00,172.6,173.16,172.32,172.81,16768.0,161.7346,162.2593,161.4722,161.9314,16768.0
2020-01-13 10:00:00,172.93,173.52,172.93,173.08,9871.0,162.0438,162.5967,162.0438,162.1844,9871.0
2020-01-13 10:30:00,173.2,173.39,172.71,173.23,8607.0,162.2968,162.4748,161.8376,162.3249,8607.0
2020-01-13 11:00:00,173.31,173.54,173.29,173.41,7945.0,162.3999,162.6154,162.3811,162.4936,7945.0
2020-01-13 11:30:00,173.35,173.41,172.99,173.06,4700.0,162.4374,162.4936,162.1,162.1656,4700.0
2020-01-13 12:00:00,173.12,173.42,173.11,173.28,13969.0,162.2218,162.5029,162.2125,162.3718,13969.0
2020-01-13 12:30:00,173.29,173.45,173.25,173.36,6548.0,162.3811,162.5311,162.3437,162.4467,6548.0
2020-01-13 13:00:00,173.33,173.45,173.15,173.21,8101.0,162.4186,162.5311,162.2499,162.3062,8101.0
2020-01-13 13:30:00,173.21,173.67,173.2,173.66,11138.0,162.3062,162.7372,162.2968,162.7278,11138.0
2020-01-13 14:00:00,173.66,174.06,173.6,174.03,7796.0,162.7278,163.1027,162.6716,163.0745,7796.0
2020-01-13 14:30:00,174.0,174.02,173.62,173.73,20680.0,163.0464,163.0652,162.6904,162.7934,20680.0
2020-01-13 15:00:00,173.7,173.76,173.28,173.38,7134.0,162.7653,162.8215,162.3718,162.4655,7134.0
2020-01-13 15:30:00,173.4,173.54,173.2,173.36,40948.0,162.4842,162.6154,162.2968,162.4467,40948.0
2020-01-14 09:30:00,172.71,172.81,172.02,172.15,5140.0,162.3068,162.4008,161.6584,161.7806,5140.0
2020-01-14 10:00:00,172.0,172.48,171.8,172.0,4349.0,161.6396,162.0907,161.4517,161.6396,4349.0
2020-01-14 10:30:00,172.16,172.49,171.99,172.48,8862.0,161.79,162.1001,161.6302,162.0907,8862.0
2020-01-14 11:00:00,172.62,172.84,172.42,172.76,4814.0,162.2223,162.429,162.0343,162.3538,4814.0
2020-01-14 11:30:00,172.84,173.01,172.76,173.01,2365.0,162.429,162.5888,162.3538,162.5888,2365.0
2020-01-14 12:00:00,172.96,172.97,172.66,172.89,5490.0,162.5418,162.5512,162.2599,162.476,5490.0
2020-01-14 12:30:00,172.95,173.59,172.77,173.59,4592.0,162.5324,163.1338,162.3632,163.1338,4592.0
2020-01-14 13:00:00,173.62,173.77,173.46,173.77,1864.0,163.162,163.303,163.0117,163.303,1864.0
2020-01-14 13:30:00,173.73,173.79,173.03,173.35,5070.0,163.2654,163.3218,162.6076,162.9083,5070.0
2020-01-14 14:00:00,173.23,173.23,172.79,173.01,3552.0,162.7955,162.7955,162.382,162.5888,3552.0
2020-01-14 14:30:00,172.97,173.24,172.89,172.89,2521.0,162.5512,162.8049,162.476,162.476,2521.0
2020-01-14 15:00:00,172.96,172.99,172.35,172.35,6295.0,162.5418,162.57,161.9685,161.9685,6295.0
2020-01-14 15:30:00,172.35,172.67,172.0,172.45,23628.0,161.9685,162.2693,161.6396,162.0625,23628.0
2020-01-15 09:30:00,172.71,174.22,172.6,174.12,9399.0,162.3068,163.7259,162.2035,163.6319,9399.0
2020-01-15 10:00:00,174.47,174.47,173.54,173.71,5950.0,163.9608,163.9608,163.0869,163.2466,5950.0
2020-01-15 10:30:00,173.7,174.03,173.68,174.0,3606.0,163.2372,163.5473,163.2184,163.5191,3606.0
2020-01-15 11:00:00,173.95,173.95,172.98,173.39,7319.0,163.4722,163.4722,162.5606,162.9459,7319.0
2020-01-15 11:30:00,173.37,173.58,173.24,173.25,4183.0,162.9271,163.1244,162.8049,162.8143,4183.0
2020-01-15 12:00:00,173.23,173.41,173.05,173.34,4495.0,162.7955,162.9647,162.6264,162.8989,4495.0
2020-01-15 12:30:00,173.21,173.4,172.88,172.97,5414.0,162.7767,162.9553,162.4666,162.5512,5414.0
2020-01-15 13:00:00,172.89,172.89,172.58,172.84,4781.0,162.476,162.476,162.1847,162.429,4781.0
2020-01-15 13:30:00,172.83,173.15,172.64,172.89,5765.0,162.4196,162.7203,162.2411,162.476,5765.0
2020-01-15 14:00:00,172.95,173.2,172.92,173.19,6518.0,162.5324,162.7673,162.5042,162.7579,6518.0
2020-01-15 14:30:00,173.17,173.42,172.97,172.97,8054.0,162.7391,162.9741,162.5512,162.5512,8054.0
2020-01-15 15:00:00,172.93,172.93,172.57,172.65,11615.0,162.5136,162.5136,162.1753,162.2505,11615.0
2020-01-15 15:30:00,172.69,173.13,172.48,173.11,34804.0,162.2881,162.7015,162.0907,162.6828,34804.0
2020-01-16 09:30:00,174.28,174.73,173.57,174.34,10697.0,163.7823,164.2052,163.115,163.8387,10697.0
2020-01-16 10:00:00,174.26,174.43,173.45,173.61,15526.0,163.7635,163.9232,163.0023,163.1526,15526.0
2020-01-16 10:30:00,173.57,174.25,173.53,174.25,19172.0,163.115,163.7541,163.0775,163.7541,19172.0
2020-01-16 11:00:00,174.1,174.17,173.8,173.89,14285.0,163.6131,163.6789,163.3312,163.4158,14285.0
2020-01-16 11:30:00,173.97,174.41,173.89,174.32,7572.0,163.491,163.9044,163.4158,163.8199,7572.0
2020-01-16 12:00:00,174.36,174.58,174.18,174.58,2123.0,163.8575,164.0642,163.6883,164.0642,2123.0
2020-01-16 12:30:00,174.58,174.82,174.5,174.56,4221.0,164.0642,164.2898,163.989,164.0454,4221.0
2020-01-16 13:00:00,174.6,174.87,174.57,174.73,3802.0,164.083,164.3367,164.0548,164.2052,3802.0
2020-01-16 13:30:00,174.74,175.23,174.67,175.01,5991.0,164.2146,164.6751,164.1488,164.4683,5991.0
2020-01-16 14:00:00,174.97,175.09,174.76,175.09,6219.0,164.4307,164.5435,164.2334,164.5435,6219.0
2020-01-16 14:30:00,174.97,175.05,174.84,174.92,4517.0,164.4307,164.5059,164.3085,164.3837,4517.0
2020-01-16 15:00:00,174.93,175.27,174.93,175.25,6758.0,164.3931,164.7126,164.3931,164.6939,6758.0
2020-01-16 15:30:00,175.25,175.7,175.25,175.7,57451.0,164.6939,165.1167,164.6939,165.1167,57451.0
2020-01-17 09:30:00,176.39,176.39,175.7,176.09,55901.0,165.7652,165.7652,165.1167,165.4833,55901.0
2020-01-17 10:00:00,176.22,176.7,176.11,176.17,11927.0,165.6054,166.0565,165.5021,165.5584,11927.0
2020-01-17 10:30:00,176.21,176.21,175.61,175.75,7392.0,165.596,165.596,165.0322,165.1637,7392.0
2020-01-17 11:00:00,175.89,175.97,175.28,175.68,5514.0,165.2953,165.3705,164.722,165.098,5514.0
2020-01-17 11:30:00,175.53,175.99,175.53,175.94,2605.0,164.957,165.3893,164.957,165.3423,2605.0
2020-01-17 12:00:00,175.88,175.94,175.8,175.92,4595.0,165.2859,165.3423,165.2107,165.3235,4595.0
2020-01-17 12:30:00,175.85,175.87,175.55,175.56,6537.0,165.2577,165.2765,164.9758,164.9852,6537.0
2020-01-17 13:00:00,175.56,175.6,175.35,175.39,6500.0,164.9852,165.0228,164.7878,164.8254,6500.0
2020-01-17 13:30:00,175.42,175.89,175.42,175.89,5064.0,164.8536,165.2953,164.8536,165.2953,5064.0
2020-01-17 14:00:00,175.93,176.13,175.73,175.84,12506.0,165.3329,165.5208,165.1449,165.2483,12506.0
2020-01-17 14:30:00,175.85,175.97,175.59,175.97,9970.0,165.2577,165.3705,165.0134,165.3705,9970.0
2020-01-17 15:00:00,175.92,176.06,175.56,175.82,19135.0,165.3235,165.4551,164.9852,165.2295,19135.0
2020-01-17 15:30:00,175.82,175.95,175.52,175.78,30266.0,165.2295,165.3517,164.9476,165.1919,30266.0
2020-01-21 09:30:00,174.89,175.53,174.78,175.06,8240.0,164.3555,164.957,164.2522,164.5153,8240.0
2020-01-21 10:00:00,175.36,175.52,174.73,175.45,7902.0,164.7972,164.9476,164.2052,164.8818,7902.0
2020-01-21 10:30:00,175.49,175.8,175.27,175.46,9686.0,164.9194,165.2107,164.7126,164.8912,9686.0
2020-01-21 11:00:00,175.48,175.97,175.02,175.17,15581.0,164.91,165.3705,164.4777,164.6187,15581.0
2020-01-21 11:30:00,175.09,175.49,174.99,175.39,5583.0,164.5435,164.9194,164.4495,164.8254,5583.0
2020-01-21 12:00:00,175.35,175.73,175.17,175.7,5701.0,164.7878,165.1449,164.6187,165.1167,5701.0
2020-01-21 12:30:00,175.66,175.69,175.5,175.5,4200.0,165.0792,165.1073,164.9288,164.9288,4200.0
2020-01-21 13:00:00,175.5,175.61,175.27,175.28,5868.0,164.9288,165.0322,164.7126,164.722,5868.0
2020-01-21 13:30:00,175.27,175.34,175.03,175.13,9084.0,164.7126,164.7784,164.4871,164.5811,9084.0
2020-01-21 14:00:00,175.07,175.23,174.76,174.84,4576.0,164.5247,164.6751,164.2334,164.3085,4576.0
2020-01-21 14:30:00,174.84,174.95,174.65,174.9,5304.0,164.3085,164.4119,164.13,164.3649,5304.0
2020-01-21 15:00:00,175.01,175.4,175.01,175.18,9654.0,164.4683,164.8348,164.4683,164.6281,9654.0
2020-01-21 15:30:00,175.19,175.29,174.57,174.92,35082.0,164.6375,164.7314,164.0548,164.3837,35082.0
2020-01-22 09:30:00,175.8,176.62,175.22,176.02,16637.0,165.2107,165.9813,164.6657,165.4175,16637.0
2020-01-22 10:00:00,175.91,176.02,175.6,175.6,8147.0,165.3141,165.4175,165.0228,165.0228,8147.0
2020-01-22 10:30:00,175.61,175.62,175.0,175.11,8016.0,165.0322,165.0416,164.4589,164.5623,8016.0
2020-01-22 11:00:00,174.68,174.85,174.08,174.36,12842.0,164.1582,164.3179,163.5943,163.8575,12842.0
2020-01-22 11:30:00,174.32,174.72,174.31,174.38,8529.0,163.8199,164.1958,163.8105,163.8763,8529.0
2020-01-22 12:00:00,174.45,174.48,173.51,173.52,7169.0,163.942,163.9702,163.0587,163.0681,7169.0
2020-01-22 12:30:00,173.52,173.6,173.41,173.55,18636.0,163.0681,163.1432,162.9647,163.0963,18636.0
2020-01-22 13:00:00,173.56,173.93,173.47,173.7,26859.0,163.1056,163.4534,163.0211,163.2372,26859.0
2020-01-22 13:30:00,173.78,173.94,173.54,173.54,8340.0,163.3124,163.4628,163.0869,163.0869,8340.0
2020-01-22 14:00:00,173.46,173.65,173.46,173.56,5901.0,163.0117,163.1902,163.0117,163.1056,5901.0
2020-01-22 14:30:00,173.58,173.6,173.38,173.51,9928.0,163.1244,163.1432,162.9365,163.0587,9928.0
2020-01-22 15:00:00,173.51,173.54,172.85,172.89,24692.0,163.0587,163.0869,162.4384,162.476,24692.0
2020-01-22 15:30:00,172.92,173.17,172.8,172.96,50224.0,162.5042,162.7391,162.3914,162.5418,50224.0
2020-01-23 09:30:00,172.82,172.97,171.82,172.54,24587.0,162.4102,162.5512,161.4705,162.1471,24587.0
2020-01-23 10:00:00,172.72,172.75,171.6,171.81,28790.0,162.3162,162.3444,161.2637,161.4611,28790.0
2020-01-23 10:30:00,171.95,172.54,171.74,172.34,32730.0,161.5926,162.1471,161.3953,161.9591,32730.0
2020-01-23 11:00:00,172.43,172.43,171.54,171.67,11490.0,162.0437,162.0437,161.2073,161.3295,11490.0
2020-01-23 11:30:00,171.71,172.19,171.7,172.01,4290.0,161.3671,161.8182,161.3577,161.649,4290.0
2020-01-23 12:00:00,171.97,172.41,171.97,172.37,9731.0,161.6114,162.0249,161.6114,161.9873,9731.0
2020-01-23 12:30:00,172.35,172.46,172.17,172.3,7584.0,161.9685,162.0719,161.7994,161.9215,7584.0
2020-01-23 13:00:00,172.25,172.54,172.16,172.41,9254.0,161.8746,162.1471,161.79,162.0249,9254.0
2020-01-23 13:30:00,172.35,172.63,172.22,172.53,5909.0,161.9685,162.2317,161.8464,162.1377,5909.0
2020-01-23 14:00:00,172.59,173.0,172.55,172.99,5055.0,162.1941,162.5794,162.1565,162.57,5055.0
2020-01-23 14:30:00,173.07,173.2,172.86,173.17,10377.0,162.6452,162.7673,162.4478,162.7391,10377.0
2020-01-23 15:00:00,173.16,173.49,172.99,173.49,12440.0,162.7297,163.0399,162.57,163.0399,12440.0
2020-01-23 15:30:00,173.42,173.97,173.38,173.74,55516.0,162.9741,163.491,162.9365,163.2748,55516.0
2020-01-24 09:30:00,174.12,174.12,173.37,173.94,4525.0,163.6319,163.6319,162.9271,163.4628,4525.0
2020-01-24 10:00:00,173.87,173.89,173.4,173.4,6072.0,163.397,163.4158,162.9553,162.9553,6072.0
2020-01-24 10:30:00,173.31,173.41,173.07,173.3,8279.0,162.8707,162.9647,162.6452,162.8613,8279.0
2020-01-24 11:00:00,173.25,173.47,172.87,173.15,7081.0,162.8143,163.0211,162.4572,162.7203,7081.0
2020-01-24 11:30:00,173.08,173.08,172.59,172.64,5026.0,162.6546,162.6546,162.1941,162.2411,5026.0
2020-01-24 12:00:00,172.55,172.55,171.7,171.9,11353.0,162.1565,162.1565,161.3577,161.5456,11353.0
2020-01-24 12:30:00,171.99,172.21,171.85,171.9,9916.0,161.6302,161.837,161.4987,161.5456,9916.0
2020-01-24 13:00:00,171.9,171.91,171.5,171.5,5300.0,161.5456,161.555,161.1697,161.1697,5300.0
2020-01-24 13:30:00,171.48,171.68,171.33,171.54,6527.0,161.1509,161.3389,161.01,161.2073,6527.0
2020-01-24 14:00:00,171.59,171.69,171.1,171.22,7520.0,161.2543,161.3483,160.7938,160.9066,7520.0
2020-01-24 14:30:00,171.38,171.77,171.02,171.7,5700.0,161.057,161.4235,160.7186,161.3577,5700.0
2020-01-24 15:00:00,171.72,172.12,171.67,172.06,6660.0,161.3765,161.7524,161.3295,161.696,6660.0
2020-01-24 15:30:00,171.92,172.18,171.63,172.12,33830.0,161.5644,161.8088,161.2919,161.7524,33830.0
2020-01-27 09:30:00,169.39,170.16,168.71,169.9,20482.0,159.1868,159.9104,158.5478,159.6661,20482.0
2020-01-27 10:00:00,169.92,170.03,168.93,169.46,38875.0,159.6849,159.7883,158.7545,159.2526,38875.0
2020-01-27 10:30:00,169.43,169.55,168.49,168.78,10368.0,159.2244,159.3372,158.341,158.6136,10368.0
2020-01-27 11:00:00,168.73,169.17,168.73,169.04,17235.0,158.5666,158.9801,158.5666,158.8579,17235.0
2020-01-27 11:30:00,169.05,169.55,168.96,169.16,26418.0,158.8673,159.3372,158.7827,158.9707,26418.0
2020-01-27 12:00:00,169.16,169.69,169.1,169.66,42751.0,158.9707,159.4688,158.9143,159.4406,42751.0
2020-01-27 12:30:00,169.71,170.12,169.57,169.76,12492.0,159.4876,159.8729,159.356,159.5345,12492.0
2020-01-27 13:00:00,169.81,170.33,169.5,170.33,26658.0,159.5815,160.0702,159.2902,160.0702,26658.0
2020-01-27 13:30:00,170.25,170.49,170.16,170.4,7936.0,159.995,160.2206,159.9104,160.136,7936.0
2020-01-27 14:00:00,170.44,170.78,170.13,170.72,11095.0,160.1736,160.4931,159.8823,160.4367,11095.0
2020-01-27 14:30:00,170.69,170.69,169.96,170.16,11438.0,160.4085,160.4085,159.7225,159.9104,11438.0
2020-01-27 15:00:00,170.09,170.44,169.89,170.09,14406.0,159.8447,160.1736,159.6567,159.8447,14406.0
2020-01-27 15:30:00,170.07,170.09,169.55,169.74,72437.0,159.8259,159.8447,159.3372,159.5157,72437.0
2020-01-28 09:30:00,170.68,171.6,170.04,171.31,23270.0,160.3991,161.2637,159.7977,160.9912,23270.0
2020-01-28 10:00:00,171.31,172.45,171.2,172.29,18882.0,160.9912,162.0625,160.8878,161.9121,18882.0
2020-01-28 10:30:00,172.27,172.77,172.05,172.57,15715.0,161.8934,162.3632,161.6866,162.1753,15715.0
2020-01-28 11:00:00,172.59,172.61,172.0,172.5,16210.0,162.1941,162.2129,161.6396,162.1095,16210.0
2020-01-28 11:30:00,172.51,172.51,172.08,172.08,10089.0,162.1189,162.1189,161.7148,161.7148,10089.0
2020-01-28 12:00:00,172.13,172.13,171.85,171.98,15872.0,161.7618,161.7618,161.4987,161.6208,15872.0
2020-01-28 12:30:00,171.95,172.01,171.66,171.96,9770.0,161.5926,161.649,161.3201,161.602,9770.0
2020-01-28 13:00:00,171.96,172.02,171.86,171.9,26895.0,161.602,161.6584,161.508,161.5456,26895.0
2020-01-28 13:30:00,171.9,171.9,171.4,171.7,17712.0,161.5456,161.5456,161.0758,161.3577,17712.0
2020-01-28 14:00:00,171.7,172.03,171.7,171.96,7805.0,161.3577,161.6678,161.3577,161.602,7805.0
2020-01-28 14:30:00,171.93,172.25,171.87,171.89,75138.0,161.5738,161.8746,161.5174,161.5362,75138.0
2020-01-28 15:00:00,171.85,171.93,171.65,171.84,12975.0,161.4987,161.5738,161.3107,161.4893,12975.0
2020-01-28 15:30:00,171.84,171.85,171.22,171.28,41806.0,161.4893,161.4987,160.9066,160.963,41806.0
2020-01-29 09:30:00,172.13,173.09,172.13,172.46,11775.0,161.7618,162.664,161.7618,162.0719,11775.0
2020-01-29 10:00:00,172.2,172.92,171.63,172.66,10957.0,161.8276,162.5042,161.2919,162.2599,10957.0
2020-01-29 10:30:00,172.84,172.85,172.37,172.62,7238.0,162.429,162.4384,161.9873,162.2223,7238.0
2020-01-29 11:00:00,172.48,173.07,172.4,173.0,6200.0,162.0907,162.6452,162.0155,162.5794,6200.0
2020-01-29 11:30:00,172.94,173.06,172.58,173.06,4262.0,162.523,162.6358,162.1847,162.6358,4262.0
2020-01-29 12:00:00,173.05,173.33,173.0,173.21,4813.0,162.6264,162.8895,162.5794,162.7767,4813.0
2020-01-29 12:30:00,173.26,173.47,173.09,173.22,4800.0,162.8237,163.0211,162.664,162.7861,4800.0
2020-01-29 13:00:00,173.16,173.16,172.97,173.04,9459.0,162.7297,162.7297,162.5512,162.617,9459.0
2020-01-29 13:30:00,173.06,173.5,173.03,173.44,9566.0,162.6358,163.0493,162.6076,162.9929,9566.0
2020-01-29 14:00:00,174.04,174.04,172.92,173.03,8558.0,163.5567,163.5567,162.5042,162.6076,8558.0
2020-01-29 14:30:00,173.05,173.35,172.56,172.7,11855.0,162.6264,162.9083,162.1659,162.2975,11855.0
2020-01-29 15:00:00,172.7,172.84,172.15,172.5,21387.0,162.2975,162.429,161.7806,162.1095,21387.0
2020-01-29 15:30:00,172.52,172.82,172.08,172.08,37952.0,162.1283,162.4102,161.7148,161.7148,37952.0
2020-01-30 09:30:00,162.19,167.62,158.69,166.45,121266.0,152.4205,157.5234,149.1313,156.4239,121266.0
2020-01-30 10:00:00,166.67,167.26,165.56,165.8,107879.0,156.6307,157.1851,155.5875,155.8131,107879.0
2020-01-30 10:30:00,165.84,166.11,163.82,164.18,101137.0,155.8507,156.1044,153.9523,154.2907,101137.0
2020-01-30 11:00:00,164.13,164.98,164.13,164.55,50936.0,154.2437,155.0425,154.2437,154.6384,50936.0
2020-01-30 11:30:00,164.6,166.11,164.44,166.04,18853.0,154.6854,156.1044,154.535,156.0386,18853.0
2020-01-30 12:00:00,166.0,166.19,165.16,165.27,13708.0,156.001,156.1796,155.2116,155.315,13708.0
2020-01-30 12:30:00,165.24,165.3,163.57,163.77,35464.0,155.2868,155.3432,153.7174,153.9053,35464.0
2020-01-30 13:00:00,163.86,164.68,163.74,164.61,13453.0,153.9899,154.7605,153.8772,154.6948,13453.0
2020-01-30 13:30:00,164.64,165.32,164.51,165.14,12948.0,154.7229,155.362,154.6008,155.1928,12948.0
2020-01-30 14:00:00,165.11,165.31,164.74,164.92,16779.0,155.1646,155.3526,154.8169,154.9861,16779.0
2020-01-30 14:30:00,164.88,164.96,163.95,164.96,36131.0,154.9485,155.0237,154.0745,155.0237,36131.0
2020-01-30 15:00:00,164.9,165.07,164.75,164.92,35149.0,154.9673,155.127,154.8263,154.9861,35149.0
2020-01-30 15:30:00,164.89,166.22,164.73,165.89,56202.0,154.9579,156.2078,154.8075,155.8976,56202.0
2020-01-31 09:30:00,164.74,165.57,163.18,163.79,11969.0,154.8169,155.5969,153.3509,153.9241,11969.0
2020-01-31 10:00:00,163.78,164.13,163.25,163.46,12359.0,153.9147,154.2437,153.4167,153.614,12359.0
2020-01-31 10:30:00,163.46,163.74,163.19,163.51,15271.0,153.614,153.8772,153.3603,153.661,15271.0
2020-01-31 11:00:00,163.45,163.84,163.19,163.34,20375.0,153.6046,153.9711,153.3603,153.5012,20375.0
2020-01-31 11:30:00,163.37,163.88,163.28,163.84,18470.0,153.5294,154.0087,153.4449,153.9711,18470.0
2020-01-31 12:00:00,163.84,164.26,163.42,163.69,17750.0,153.9711,154.3658,153.5764,153.8302,17750.0
2020-01-31 12:30:00,163.64,163.82,163.09,163.66,30473.0,153.7832,153.9523,153.2663,153.802,30473.0
2020-01-31 13:00:00,163.59,163.69,163.13,163.18,9406.0,153.7362,153.8302,153.3039,153.3509,9406.0
2020-01-31 13:30:00,163.17,163.79,163.09,163.67,15577.0,153.3415,153.9241,153.2663,153.8114,15577.0
2020-01-31 14:00:00,163.79,164.03,163.59,163.75,8204.0,153.9241,154.1497,153.7362,153.8866,8204.0
2020-01-31 14:30:00,163.69,164.2,163.69,164.02,17700.0,153.8302,154.3094,153.8302,154.1403,17700.0
2020-01-31 15:00:00,163.97,164.13,163.58,163.75,19595.0,154.0933,154.2437,153.7268,153.8866,19595.0
2020-01-31 15:30:00,163.79,164.19,163.66,163.88,59765.0,153.9241,154.3,153.802,154.0087,59765.0
2020-02-03 09:30:00,165.09,166.06,164.67,165.78,11682.0,155.1458,156.0574,154.7511,155.7943,11682.0
2020-02-03 10:00:00,165.79,166.83,165.79,166.67,9748.0,155.8037,156.781,155.8037,156.6307,9748.0
2020-02-03 10:30:00,166.68,167.03,165.98,165.99,13807.0,156.6401,156.969,155.9822,155.9916,13807.0
2020-02-03 11:00:00,166.0,166.1,165.22,165.6,28260.0,156.001,156.095,155.268,155.6251,28260.0
2020-02-03 11:30:00,165.55,165.61,165.02,165.3,16760.0,155.5781,155.6345,155.0801,155.3432,16760.0
2020-02-03 12:00:00,165.35,165.35,164.79,165.22,9026.0,155.3902,155.3902,154.8639,155.268,9026.0
2020-02-03 12:30:00,165.16,165.23,164.89,165.2,9312.0,155.2116,155.2774,154.9579,155.2492,9312.0
2020-02-03 13:00:00,165.22,165.3,164.91,165.16,7937.0,155.268,155.3432,154.9767,155.2116,7937.0
2020-02-03 13:30:00,165.23,165.64,165.08,165.64,13869.0,155.2774,155.6627,155.1364,155.6627,13869.0
2020-02-03 14:00:00,165.52,165.62,165.42,165.49,14987.0,155.5499,155.6439,155.456,155.5217,14987.0
2020-02-03 14:30:00,165.53,165.61,165.2,165.51,9433.0,155.5593,155.6345,155.2492,155.5405,9433.0
2020-02-03 15:00:00,165.48,165.75,165.41,165.74,15090.0,155.5123,155.7661,155.4466,155.7567,15090.0
2020-02-03 15:30:00,165.74,165.74,164.67,164.99,52099.0,155.7567,155.7567,154.7511,155.0519,52099.0
2020-02-04 09:30:00,167.69,169.88,167.58,169.3,20098.0,157.5892,159.6473,157.4859,159.1022,20098.0
2020-02-04 10:00:00,169.36,169.38,168.86,169.32,25158.0,159.1586,159.1774,158.6888,159.121,25158.0
2020-02-04 10:30:00,169.41,169.95,169.2,169.38,13511.0,159.2056,159.7131,159.0083,159.1774,13511.0
2020-02-04 11:00:00,169.37,169.57,168.78,169.4,21247.0,159.168,159.356,158.6136,159.1962,21247.0
2020-02-04 11:30:00,169.43,169.52,169.09,169.25,12103.0,159.2244,159.309,158.9049,159.0553,12103.0
2020-02-04 12:00:00,169.34,169.76,169.11,169.28,20310.0,159.1398,159.5345,158.9237,159.0835,20310.0
2020-02-04 12:30:00,169.3,169.43,169.19,169.4,18535.0,159.1022,159.2244,158.9989,159.1962,18535.0
2020-02-04 13:00:00,169.4,169.48,169.11,169.22,15085.0,159.1962,159.2714,158.9237,159.0271,15085.0
2020-02-04 13:30:00,169.17,169.4,169.02,169.34,17290.0,158.9801,159.1962,158.8391,159.1398,17290.0
2020-02-04 14:00:00,169.28,169.39,169.16,169.23,12418.0,159.0835,159.1868,158.9707,159.0365,12418.0
2020-02-04 14:30:00,169.26,169.42,169.12,169.16,28007.0,159.0647,159.215,158.9331,158.9707,28007.0
2020-02-04 15:00:00,169.15,169.3,168.92,168.98,22375.0,158.9613,159.1022,158.7451,158.8015,22375.0
2020-02-04 15:30:00,169.0,169.23,168.87,169.1,75678.0,158.8203,159.0365,158.6982,158.9143,75678.0
2020-02-05 09:30:00,170.29,171.39,169.77,170.54,34463.0,160.0326,161.0664,159.5439,160.2676,34463.0
2020-02-05 10:00:00,170.72,171.7,170.43,170.43,11257.0,160.4367,161.3577,160.1642,160.1642,11257.0
2020-02-05 10:30:00,170.35,170.89,170.09,170.81,19182.0,160.089,160.5965,159.8447,160.5213,19182.0
2020-02-05 11:00:00,170.72,171.03,170.55,170.93,13200.0,160.4367,160.728,160.277,160.6341,13200.0
2020-02-05 11:30:00,170.86,170.98,170.66,170.88,7045.0,160.5683,160.6811,160.3803,160.5871,7045.0
2020-02-05 12:00:00,171.0,171.03,170.68,170.68,7900.0,160.6999,160.728,160.3991,160.3991,7900.0
2020-02-05 12:30:00,170.79,170.82,170.55,170.56,8600.0,160.5025,160.5307,160.277,160.2864,8600.0
2020-02-05 13:00:00,170.58,170.83,170.5,170.74,10324.0,160.3051,160.5401,160.23,160.4555,10324.0
2020-02-05 13:30:00,170.78,170.8,170.5,170.61,32310.0,160.4931,160.5119,160.23,160.3333,32310.0
2020-02-05 14:00:00,170.48,170.48,169.99,170.09,12414.0,160.2112,160.2112,159.7507,159.8447,12414.0
2020-02-05 14:30:00,170.08,170.13,169.87,170.0,19083.0,159.8353,159.8823,159.6379,159.7601,19083.0
2020-02-05 15:00:00,169.99,170.05,169.55,169.56,46151.0,159.7507,159.8071,159.3372,159.3466,46151.0
2020-02-05 15:30:00,169.56,170.82,169.5,170.44,121483.0,159.3466,160.5307,159.2902,160.1736,121483.0
2020-02-06 09:30:00,170.98,171.11,169.46,169.71,11908.0,160.6811,160.8032,159.2526,159.4876,11908.0
2020-02-06 10:00:00,169.77,169.85,168.58,168.65,4947.0,159.5439,159.6191,158.4256,158.4914,4947.0
2020-02-06 10:30:00,168.63,169.31,168.63,169.18,6795.0,158.4726,159.1116,158.4726,158.9895,6795.0
2020-02-06 11:00:00,169.1,169.67,169.05,169.64,17540.0,158.9143,159.45,158.8673,159.4218,17540.0
2020-02-06 11:30:00,169.69,169.9,169.6,169.9,31895.0,159.4688,159.6661,159.3842,159.6661,31895.0
2020-02-06 12:00:00,169.88,170.37,169.82,170.37,7501.0,159.6473,160.1078,159.5909,160.1078,7501.0
2020-02-06 12:30:00,170.41,170.46,170.15,170.21,7802.0,160.1454,160.1924,159.901,159.9574,7802.0
2020-02-06 13:00:00,170.2,170.32,170.1,170.31,8923.0,159.948,160.0608,159.8541,160.0514,8923.0
2020-02-06 13:30:00,170.25,170.33,169.91,170.19,9410.0,159.995,160.0702,159.6755,159.9386,9410.0
2020-02-06 14:00:00,170.17,170.5,170.1,170.43,9659.0,159.9198,160.23,159.8541,160.1642,9659.0
2020-02-06 14:30:00,170.46,171.03,170.33,171.0,20077.0,160.1924,160.728,160.0702,160.6999,20077.0
2020-02-06 15:00:00,170.93,171.1,170.79,171.04,27080.0,160.6341,160.7938,160.5025,160.7374,27080.0
2020-02-06 15:30:00,171.04,171.43,171.04,171.2,40422.0,160.7374,161.1039,160.7374,160.8878,40422.0
2020-02-07 09:30:00,170.19,171.07,169.82,170.37,11766.0,159.9386,160.7656,159.5909,160.1078,11766.0
2020-02-07 10:00:00,170.18,171.07,169.8,171.07,6367.0,159.9292,160.7656,159.5721,160.7656,6367.0
2020-02-07 10:30:00,171.06,171.43,170.95,171.23,10319.0,160.7562,161.1039,160.6529,160.916,10319.0
2020-02-07 11:00:00,171.18,171.31,170.45,170.96,10740.0,160.869,160.9912,160.183,160.6623,10740.0
2020-02-07 11:30:00,170.97,171.14,170.85,171.06,18185.0,160.6717,160.8314,160.5589,160.7562,18185.0
2020-02-07 12:00:00,171.0,171.51,171.0,171.51,13075.0,160.6999,161.1791,160.6999,161.1791,13075.0
2020-02-07 12:30:00,171.48,171.56,170.61,170.68,48642.0,161.1509,161.2261,160.3333,160.3991,48642.0
2020-02-07 13:00:00,170.54,171.3,170.54,171.08,28193.0,160.2676,160.9818,160.2676,160.775,28193.0
2020-02-07 13:30:00,171.14,171.32,170.83,170.9,23587.0,160.8314,161.0006,160.5401,160.6059,23587.0
2020-02-07 14:00:00,170.61,170.72,170.46,170.64,84274.0,160.3333,160.4367,160.1924,160.3615,84274.0
2020-02-07 14:30:00,170.7,171.09,170.64,171.05,14949.0,160.4179,160.7844,160.3615,160.7468,14949.0
2020-02-07 15:00:00,171.11,171.31,170.96,171.27,12605.0,160.8032,160.9912,160.6623,160.9536,12605.0
2020-02-07 15:30:00,171.25,171.49,171.0,171.35,52980.0,160.9348,161.1603,160.6999,161.0288,52980.0
2020-02-10 09:30:00,170.59,172.19,170.59,172.19,16040.0,160.3145,161.8182,160.3145,161.8182,16040.0
2020-02-10 10:00:00,172.39,172.93,172.35,172.57,5370.0,162.0061,162.5136,161.9685,162.1753,5370.0
2020-02-10 10:30:00,172.58,173.01,172.52,172.92,6340.0,162.1847,162.5888,162.1283,162.5042,6340.0
2020-02-10 11:00:00,172.87,172.94,172.64,172.7,9319.0,162.4572,162.523,162.2411,162.2975,9319.0
2020-02-10 11:30:00,172.72,172.84,172.24,172.7,7917.0,162.3162,162.429,161.8652,162.2975,7917.0
2020-02-10 12:00:00,172.66,172.88,172.49,172.75,5653.0,162.2599,162.4666,162.1001,162.3444,5653.0
2020-02-10 12:30:00,172.79,172.92,172.53,172.92,5953.0,162.382,162.5042,162.1377,162.5042,5953.0
2020-02-10 13:00:00,172.91,173.43,172.91,173.17,11236.0,162.4948,162.9835,162.4948,162.7391,11236.0
2020-02-10 13:30:00,173.22,173.58,173.11,173.37,14685.0,162.7861,163.1244,162.6828,162.9271,14685.0
2020-02-10 14:00:00,173.26,173.58,173.26,173.51,4402.0,162.8237,163.1244,162.8237,163.0587,4402.0
2020-02-10 14:30:00,173.48,173.87,173.43,173.86,6902.0,163.0305,163.397,162.9835,163.3876,6902.0
2020-02-10 15:00:00,173.88,174.58,173.87,174.58,24202.0,163.4064,164.0642,163.397,164.0642,24202.0
2020-02-10 15:30:00,174.54,174.8,174.36,174.47,60331.0,164.0266,164.271,163.8575,163.9608,60331.0
2020-02-11 09:30:00,174.64,177.38,174.64,177.34,30591.0,164.1206,166.6956,164.1206,166.658,30591.0
2020-02-11 10:00:00,177.32,178.06,177.3,177.42,10996.0,166.6392,167.3346,166.6204,166.7331,10996.0
2020-02-11 10:30:00,177.5,177.5,176.99,177.12,8215.0,166.8083,166.8083,166.329,166.4512,8215.0
2020-02-11 11:00:00,177.23,177.39,176.89,176.89,21208.0,166.5546,166.7049,166.2351,166.2351,21208.0
2020-02-11 11:30:00,176.97,177.17,176.72,176.87,16315.0,166.3102,166.4982,166.0753,166.2163,16315.0
2020-02-11 12:00:00,176.69,177.03,176.58,176.94,5600.0,166.0471,166.3666,165.9437,166.2821,5600.0
2020-02-11 12:30:00,177.0,177.0,176.61,176.74,3200.0,166.3384,166.3384,165.9719,166.0941,3200.0
2020-02-11 13:00:00,176.78,176.99,176.74,176.97,3165.0,166.1317,166.329,166.0941,166.3102,3165.0
2020-02-11 13:30:00,176.89,176.99,176.03,176.23,6616.0,166.2351,166.329,165.4269,165.6148,6616.0
2020-02-11 14:00:00,176.16,176.21,175.4,175.75,9731.0,165.549,165.596,164.8348,165.1637,9731.0
2020-02-11 14:30:00,175.75,176.06,175.75,175.83,10001.0,165.1637,165.4551,165.1637,165.2389,10001.0
2020-02-11 15:00:00,175.89,176.61,175.89,176.61,14128.0,165.2953,165.9719,165.2953,165.9719,14128.0
2020-02-11 15:30:00,176.65,176.7,175.93,176.06,45305.0,166.0095,166.0565,165.3329,165.4551,45305.0
2020-02-12 09:30:00,176.83,177.12,176.62,176.85,11815.0,166.1787,166.4512,165.9813,166.1975,11815.0
2020-02-12 10:00:00,176.86,177.43,176.43,176.73,5988.0,166.2069,166.7425,165.8028,166.0847,5988.0
2020-02-12 10:30:00,176.75,177.77,176.75,177.37,5322.0,166.1035,167.0621,166.1035,166.6862,5322.0
2020-02-12 11:00:00,177.41,178.05,177.27,177.97,4132.0,166.7237,167.3252,166.5922,167.25,4132.0
2020-02-12 11:30:00,178.05,178.14,177.75,177.84,17125.0,167.3252,167.4098,167.0433,167.1278,17125.0
2020-02-12 12:00:00,177.88,178.12,176.89,177.02,28996.0,167.1654,167.391,166.2351,166.3572,28996.0
2020-02-12 12:30:00,176.96,177.36,176.9,176.9,18642.0,166.3009,166.6768,166.2445,166.2445,18642.0
2020-02-12 13:00:00,176.89,176.89,176.24,176.35,6793.0,166.2351,166.2351,165.6242,165.7276,6793.0
2020-02-12 13:30:00,176.33,176.39,176.2,176.28,13102.0,165.7088,165.7652,165.5866,165.6618,13102.0
2020-02-12 14:00:00,176.28,176.73,176.26,176.52,9908.0,165.6618,166.0847,165.643,165.8874,9908.0
2020-02-12 14:30:00,176.59,177.07,176.59,177.07,9968.0,165.9531,166.4042,165.9531,166.4042,9968.0
2020-02-12 15:00:00,177.04,177.21,176.83,176.97,11528.0,166.376,166.5358,166.1787,166.3102,11528.0
2020-02-12 15:30:00,177.0,177.23,176.81,176.81,55158.0,166.3384,166.5546,166.1599,166.1599,55158.0
2020-02-13 09:30:00,175.64,176.5,175.34,175.34,30417.0,165.0604,165.8686,164.7784,164.7784,30417.0
2020-02-13 10:00:00,174.93,175.74,174.93,175.47,7017.0,164.3931,165.1543,164.3931,164.9006,7017.0
2020-02-13 10:30:00,175.38,175.62,174.95,175.53,5455.0,164.816,165.0416,164.4119,164.957,5455.0
2020-02-13 11:00:00,175.59,175.69,175.02,175.08,31093.0,165.0134,165.1073,164.4777,164.5341,31093.0
2020-02-13 11:30:00,175.07,175.2,174.67,174.81,7497.0,164.5247,164.6469,164.1488,164.2804,7497.0
2020-02-13 12:00:00,174.94,175.69,174.94,175.57,14702.0,164.4025,165.1073,164.4025,164.9946,14702.0
2020-02-13 12:30:00,175.59,175.85,175.21,175.22,7847.0,165.0134,165.2577,164.6563,164.6657,7847.0
2020-02-13 13:00:00,175.18,175.18,174.86,175.11,10753.0,164.6281,164.6281,164.3273,164.5623,10753.0
2020-02-13 13:30:00,175.1,175.47,175.02,175.32,10475.0,164.5529,164.9006,164.4777,164.7596,10475.0
2020-02-13 14:00:00,175.37,175.59,175.32,175.43,7120.0,164.8066,165.0134,164.7596,164.863,7120.0
2020-02-13 14:30:00,175.41,175.48,175.24,175.43,11437.0,164.8442,164.91,164.6845,164.863,11437.0
2020-02-13 15:00:00,175.43,175.47,174.96,174.97,8707.0,164.863,164.9006,164.4213,164.4307,8707.0
2020-02-13 15:30:00,174.95,174.99,174.41,174.66,31464.0,164.4119,164.4495,163.9044,164.1394,31464.0
2020-02-14 09:30:00,174.77,175.35,174.62,174.82,8336.0,164.2428,164.7878,164.1018,164.2898,8336.0
2020-02-14 10:00:00,174.68,174.74,174.29,174.29,3671.0,164.1582,164.2146,163.7917,163.7917,3671.0
2020-02-14 10:30:00,174.27,174.71,174.27,174.71,7229.0,163.7729,164.1864,163.7729,164.1864,7229.0
2020-02-14 11:00:00,174.6,174.77,174.43,174.61,5917.0,164.083,164.2428,163.9232,164.0924,5917.0
2020-02-14 11:30:00,174.73,174.9,174.47,174.53,32514.0,164.2052,164.3649,163.9608,164.0172,32514.0
2020-02-14 12:00:00,174.5,174.71,174.4,174.41,5516.0,163.989,164.1864,163.8951,163.9044,5516.0
2020-02-14 12:30:00,174.38,174.46,174.15,174.46,4750.0,163.8763,163.9514,163.6601,163.9514,4750.0
2020-02-14 13:00:00,174.38,174.71,174.25,174.38,3447.0,163.8763,164.1864,163.7541,163.8763,3447.0
2020-02-14 13:30:00,174.35,174.64,174.35,174.64,18400.0,163.8481,164.1206,163.8481,164.1206,18400.0
2020-02-14 14:00:00,174.7,174.93,174.37,174.93,6800.0,164.177,164.3931,163.8669,164.3931,6800.0
2020-02-14 14:30:00,174.93,175.05,174.23,174.31,38725.0,164.3931,164.5059,163.7353,163.8105,38725.0
2020-02-14 15:00:00,174.25,174.41,174.15,174.41,6756.0,163.7541,163.9044,163.6601,163.9044,6756.0
2020-02-14 15:30:00,174.5,174.84,174.03,174.76,96677.0,163.989,164.3085,163.5473,164.2334,96677.0
2020-02-18 09:30:00,174.28,174.68,173.81,174.47,12261.0,163.7823,164.1582,163.3406,163.9608,12261.0
2020-02-18 10:00:00,174.48,174.78,173.75,173.75,11555.0,163.9702,164.2522,163.2842,163.2842,11555.0
2020-02-18 10:30:00,173.9,174.39,173.79,174.15,12898.0,163.4252,163.8857,163.3218,163.6601,12898.0
2020-02-18 11:00:00,174.17,174.23,173.32,173.59,5698.0,163.6789,163.7353,162.8801,163.1338,5698.0
2020-02-18 11:30:00,173.57,173.68,173.27,173.4,5959.0,163.115,163.2184,162.8331,162.9553,5959.0
2020-02-18 12:00:00,173.57,174.2,173.57,174.13,4100.0,163.115,163.7071,163.115,163.6413,4100.0
2020-02-18 12:30:00,174.22,174.79,174.22,174.76,4106.0,163.7259,164.2616,163.7259,164.2334,4106.0
2020-02-18 13:00:00,174.8,175.02,174.71,174.85,5111.0,164.271,164.4777,164.1864,164.3179,5111.0
2020-02-18 13:30:00,174.83,174.89,174.66,174.78,3918.0,164.2992,164.3555,164.1394,164.2522,3918.0
2020-02-18 14:00:00,174.86,175.35,174.77,175.35,5636.0,164.3273,164.7878,164.2428,164.7878,5636.0
2020-02-18 14:30:00,175.41,175.59,175.12,175.15,3600.0,164.8442,165.0134,164.5717,164.5999,3600.0
2020-02-18 15:00:00,175.25,175.44,175.14,175.14,5954.0,164.6939,164.8724,164.5905,164.5905,5954.0
2020-02-18 15:30:00,175.16,175.37,174.86,175.0,52784.0,164.6093,164.8066,164.3273,164.4589,52784.0
2020-02-19 09:30:00,175.84,175.99,175.09,175.9,13127.0,165.2483,165.3893,164.5435,165.3047,13127.0
2020-02-19 10:00:00,175.8,175.9,175.47,175.62,7976.0,165.2107,165.3047,164.9006,165.0416,7976.0
2020-02-19 10:30:00,175.65,176.0,175.65,175.87,6586.0,165.0698,165.3987,165.0698,165.2765,6586.0
2020-02-19 11:00:00,175.66,175.69,175.03,175.03,7644.0,165.0792,165.1073,164.4871,164.4871,7644.0
2020-02-19 11:30:00,174.95,175.11,174.42,174.53,6342.0,164.4119,164.5623,163.9138,164.0172,6342.0
2020-02-19 12:00:00,174.5,174.61,174.22,174.22,6636.0,163.989,164.0924,163.7259,163.7259,6636.0
2020-02-19 12:30:00,174.22,174.66,174.22,174.34,5830.0,163.7259,164.1394,163.7259,163.8387,5830.0
2020-02-19 13:00:00,174.33,174.46,174.02,174.26,15884.0,163.8293,163.9514,163.5379,163.7635,15884.0
2020-02-19 13:30:00,174.3,174.39,174.01,174.04,9019.0,163.8011,163.8857,163.5285,163.5567,9019.0
2020-02-19 14:00:00,174.1,174.29,173.84,174.17,13662.0,163.6131,163.7917,163.3688,163.6789,13662.0
2020-02-19 14:30:00,174.28,174.68,174.26,174.28,9113.0,163.7823,164.1582,163.7635,163.7823,9113.0
2020-02-19 15:00:00,174.34,174.4,173.97,174.06,5621.0,163.8387,163.8951,163.491,163.5755,5621.0
2020-02-19 15:30:00,174.03,174.13,173.53,173.54,47950.0,163.5473,163.6413,163.0775,163.0869,47950.0
2020-02-20 09:30:00,173.09,174.63,173.01,174.25,6411.0,162.664,164.1112,162.5888,163.7541,6411.0
2020-02-20 10:00:00,174.31,174.97,174.26,174.69,17999.0,163.8105,164.4307,163.7635,164.1676,17999.0
2020-02-20 10:30:00,174.79,175.07,174.76,174.9,7934.0,164.2616,164.5247,164.2334,164.3649,7934.0
2020-02-20 11:00:00,174.84,174.84,173.5,173.5,8281.0,164.3085,164.3085,163.0493,163.0493,8281.0
2020-02-20 11:30:00,173.62,174.1,172.64,173.64,9867.0,163.162,163.6131,162.2411,163.1808,9867.0
2020-02-20 12:00:00,173.61,173.78,173.11,173.43,6520.0,163.1526,163.3124,162.6828,162.9835,6520.0
2020-02-20 12:30:00,173.45,173.89,173.34,173.7,5450.0,163.0023,163.4158,162.8989,163.2372,5450.0
2020-02-20 13:00:00,173.72,174.01,173.53,173.93,8174.0,163.256,163.5285,163.0775,163.4534,8174.0
2020-02-20 13:30:00,173.94,174.02,173.71,173.75,6631.0,163.4628,163.5379,163.2466,163.2842,6631.0
2020-02-20 14:00:00,173.84,174.06,173.66,173.77,8020.0,163.3688,163.5755,163.1996,163.303,8020.0
2020-02-20 14:30:00,173.86,174.13,173.75,174.07,10037.0,163.3876,163.6413,163.2842,163.5849,10037.0
2020-02-20 15:00:00,174.08,174.15,173.68,173.91,12754.0,163.5943,163.6601,163.2184,163.4346,12754.0
2020-02-20 15:30:00,173.9,173.92,173.12,173.57,63137.0,163.4252,163.444,162.6922,163.115,63137.0
2020-02-21 09:30:00,172.65,173.12,171.78,172.8,15162.0,162.2505,162.6922,161.4329,162.3914,15162.0
2020-02-21 10:00:00,172.86,173.57,172.45,173.19,11381.0,162.4478,163.115,162.0625,162.7579,11381.0
2020-02-21 10:30:00,173.24,173.24,172.18,172.97,8601.0,162.8049,162.8049,161.8088,162.5512,8601.0
2020-02-21 11:00:00,173.07,173.07,172.23,172.85,10043.0,162.6452,162.6452,161.8558,162.4384,10043.0
2020-02-21 11:30:00,172.84,173.52,172.8,173.52,7048.0,162.429,163.0681,162.3914,163.0681,7048.0
2020-02-21 12:00:00,173.46,173.62,173.06,173.39,4176.0,163.0117,163.162,162.6358,162.9459,4176.0
2020-02-21 12:30:00,173.33,173.88,173.3,173.85,3543.0,162.8895,163.4064,162.8613,163.3782,3543.0
2020-02-21 13:00:00,173.86,173.87,173.21,173.21,5509.0,163.3876,163.397,162.7767,162.7767,5509.0
2020-02-21 13:30:00,173.14,173.14,172.21,172.21,9996.0,162.7109,162.7109,161.837,161.837,9996.0
2020-02-21 14:00:00,172.24,172.61,171.92,172.61,6509.0,161.8652,162.2129,161.5644,162.2129,6509.0
2020-02-21 14:30:00,172.69,173.19,172.69,173.07,9209.0,162.2881,162.7579,162.2881,162.6452,9209.0
2020-02-21 15:00:00,173.11,173.39,172.97,173.07,8774.0,162.6828,162.9459,162.5512,162.6452,8774.0
2020-02-21 15:30:00,173.02,173.32,172.83,173.32,25742.0,162.5982,162.8801,162.4196,162.8801,25742.0
2020-02-24 09:30:00,168.5,170.37,167.72,169.74,15822.0,158.3504,160.1078,157.6174,159.5157,15822.0
2020-02-24 10:00:00,169.88,170.23,168.9,168.92,7539.0,159.6473,159.9762,158.7263,158.7451,7539.0
2020-02-24 10:30:00,168.75,169.11,168.3,169.08,8600.0,158.5854,158.9237,158.1625,158.8955,8600.0
2020-02-24 11:00:00,169.0,169.82,168.83,169.16,9757.0,158.8203,159.5909,158.6606,158.9707,9757.0
2020-02-24 11:30:00,168.98,169.3,168.21,168.88,8774.0,158.8015,159.1022,158.0779,158.7075,8774.0
2020-02-24 12:00:00,168.9,169.53,168.75,169.23,15000.0,158.7263,159.3184,158.5854,159.0365,15000.0
2020-02-24 12:30:00,169.23,169.64,168.96,168.96,15383.0,159.0365,159.4218,158.7827,158.7827,15383.0
2020-02-24 13:00:00,168.91,169.1,168.08,169.09,6696.0,158.7357,158.9143,157.9557,158.9049,6696.0
2020-02-24 13:30:00,169.0,169.35,169.0,169.2,5397.0,158.8203,159.1492,158.8203,159.0083,5397.0
2020-02-24 14:00:00,169.28,169.39,168.47,169.25,7550.0,159.0835,159.1868,158.3222,159.0553,7550.0
2020-02-24 14:30:00,169.27,170.28,169.23,170.26,26101.0,159.0741,160.0232,159.0365,160.0044,26101.0
2020-02-24 15:00:00,170.13,170.61,169.74,169.84,14437.0,159.8823,160.3333,159.5157,159.6097,14437.0
2020-02-24 15:30:00,169.76,169.99,169.11,169.43,68877.0,159.5345,159.7507,158.9237,159.2244,68877.0
2020-02-25 09:30:00,170.12,170.13,168.59,169.43,5674.0,159.8729,159.8823,158.435,159.2244,5674.0
2020-02-25 10:00:00,169.48,169.55,167.44,167.48,18117.0,159.2714,159.3372,157.3543,157.3919,18117.0
2020-02-25 10:30:00,167.78,167.89,166.12,167.09,4801.0,157.6738,157.7772,156.1138,157.0254,4801.0
2020-02-25 11:00:00,167.29,167.29,165.92,166.33,10352.0,157.2133,157.2133,155.9258,156.3111,10352.0
2020-02-25 11:30:00,166.73,166.87,166.23,166.28,13125.0,156.6871,156.8186,156.2172,156.2642,13125.0
2020-02-25 12:00:00,166.29,166.34,165.37,165.54,5785.0,156.2736,156.3205,155.409,155.5687,5785.0
2020-02-25 12:30:00,165.55,165.81,164.76,165.16,12136.0,155.5781,155.8225,154.8357,155.2116,12136.0
2020-02-25 13:00:00,165.17,165.7,164.99,165.26,19119.0,155.221,155.7191,155.0519,155.3056,19119.0
2020-02-25 13:30:00,165.22,165.45,164.8,164.8,26797.0,155.268,155.4842,154.8733,154.8733,26797.0
2020-02-25 14:00:00,164.81,164.9,163.25,163.25,21887.0,154.8827,154.9673,153.4167,153.4167,21887.0
2020-02-25 14:30:00,163.13,164.02,162.72,163.52,41049.0,153.3039,154.1403,152.9186,153.6704,41049.0
2020-02-25 15:00:00,163.57,163.88,162.42,162.87,12727.0,153.7174,154.0087,152.6367,153.0596,12727.0
2020-02-25 15:30:00,162.65,163.51,161.94,162.85,75854.0,152.8528,153.661,152.1856,153.0408,75854.0
2020-02-26 09:30:00,164.04,164.52,162.76,162.76,15245.0,154.1591,154.6102,152.9562,152.9562,15245.0
2020-02-26 10:00:00,163.0,163.2,162.36,162.99,36965.0,153.1817,153.3697,152.5803,153.1723,36965.0
2020-02-26 10:30:00,162.93,163.4,162.84,163.09,18904.0,153.1159,153.5576,153.0314,153.2663,18904.0
2020-02-26 11:00:00,163.13,163.38,162.58,163.32,25783.0,153.3039,153.5388,152.787,153.4825,25783.0
2020-02-26 11:30:00,163.28,163.28,161.71,162.01,14594.0,153.4449,153.4449,151.9694,152.2514,14594.0
2020-02-26 12:00:00,162.12,162.12,160.81,161.31,24340.0,152.3547,152.3547,151.1236,151.5935,24340.0
2020-02-26 12:30:00,161.5,162.04,161.18,161.36,13777.0,151.7721,152.2796,151.4714,151.6405,13777.0
2020-02-26 13:00:00,161.42,161.63,160.97,161.35,22792.0,151.6969,151.8943,151.274,151.6311,22792.0
2020-02-26 13:30:00,161.35,161.41,159.75,159.75,12106.0,151.6311,151.6875,150.1275,150.1275,12106.0
2020-02-26 14:00:00,159.74,161.25,159.65,160.83,22333.0,150.1181,151.5371,150.0335,151.1424,22333.0
2020-02-26 14:30:00,160.92,161.12,159.83,159.84,26255.0,151.227,151.415,150.2027,150.2121,26255.0
2020-02-26 15:00:00,159.88,160.54,159.56,159.82,44904.0,150.2497,150.8699,149.9489,150.1933,44904.0
2020-02-26 15:30:00,159.76,160.22,159.3,159.32,77724.0,150.1369,150.5692,149.7046,149.7234,77724.0
2020-02-27 09:30:00,155.93,157.72,154.79,155.81,66200.0,146.5376,148.2198,145.4663,146.4248,66200.0
2020-02-27 10:00:00,155.8,156.31,155.37,155.66,22036.0,146.4154,146.8947,146.0113,146.2839,22036.0
2020-02-27 10:30:00,155.42,156.53,153.84,156.53,42067.0,146.0583,147.1014,144.5735,147.1014,42067.0
2020-02-27 11:00:00,156.54,158.37,156.54,157.1,32526.0,147.1108,148.8306,147.1108,147.6371,32526.0
2020-02-27 11:30:00,156.97,157.34,156.34,157.2,16184.0,147.5149,147.8627,146.9229,147.7311,16184.0
2020-02-27 12:00:00,157.24,158.13,156.83,157.63,25582.0,147.7687,148.6051,147.3834,148.1352,25582.0
2020-02-27 12:30:00,157.94,158.65,157.53,157.99,49942.0,148.4265,149.0937,148.0412,148.4735,49942.0
2020-02-27 13:00:00,157.88,158.97,157.42,157.7,18111.0,148.3701,149.3945,147.9378,148.201,18111.0
2020-02-27 13:30:00,157.73,157.75,155.09,155.49,13656.0,148.2292,148.248,145.7482,146.1241,13656.0
2020-02-27 14:00:00,155.72,156.2,155.19,155.88,21523.0,146.3402,146.7913,145.8422,146.4906,21523.0
2020-02-27 14:30:00,155.87,156.14,155.14,155.44,13387.0,146.4812,146.7349,145.7952,146.0771,13387.0
2020-02-27 15:00:00,155.35,155.5,154.59,154.65,21929.0,145.9925,146.1335,145.2783,145.3347,21929.0
2020-02-27 15:30:00,154.63,154.73,152.15,152.15,85267.0,145.3159,145.4099,142.9853,142.9853,85267.0
2020-02-28 09:30:00,147.65,151.98,147.5,147.9,50825.0,138.7563,142.8255,138.6154,138.9913,50825.0
2020-02-28 10:00:00,148.03,150.19,147.22,148.8,68428.0,139.1134,141.1433,138.3522,139.8371,68428.0
2020-02-28 10:30:00,148.8,149.45,148.15,148.82,69133.0,139.8371,140.4479,139.2262,139.8559,69133.0
2020-02-28 11:00:00,148.85,149.08,147.7,148.63,49477.0,139.8841,140.1002,138.8033,139.6773,49477.0
2020-02-28 11:30:00,148.69,150.55,148.46,148.89,64247.0,139.7337,141.4817,139.5175,139.9216,64247.0
2020-02-28 12:00:00,148.77,148.95,147.7,148.88,22990.0,139.8089,139.978,138.8033,139.9122,22990.0
2020-02-28 12:30:00,149.13,149.76,148.35,149.43,24856.0,140.1472,140.7392,139.4142,140.4291,24856.0
2020-02-28 13:00:00,149.59,149.78,148.42,148.48,21047.0,140.5795,140.758,139.48,139.5363,21047.0
2020-02-28 13:30:00,148.39,148.45,147.08,147.71,18514.0,139.4518,139.5081,138.2207,138.8127,18514.0
2020-02-28 14:00:00,147.75,148.16,146.84,147.46,17293.0,138.8503,139.2356,137.9951,138.5778,17293.0
2020-02-28 14:30:00,147.47,149.6,147.35,148.19,21321.0,138.5872,140.5889,138.4744,139.2638,21321.0
2020-02-28 15:00:00,148.15,148.54,146.55,146.81,23251.0,139.2262,139.5927,137.7226,137.9669,23251.0
2020-02-28 15:30:00,146.55,149.09,145.57,148.0,112973.0,137.7226,140.1096,136.8016,139.0853,112973.0
2020-03-02 09:30:00,149.35,150.81,148.55,149.65,68682.0,140.3539,141.726,139.6021,140.6359,68682.0
2020-03-02 10:00:00,149.79,150.59,148.76,149.77,73591.0,140.7674,141.5192,139.7995,140.7486,73591.0
2020-03-02 10:30:00,149.83,151.41,149.55,150.9,96686.0,140.805,142.2898,140.5419,141.8106,96686.0
2020-03-02 11:00:00,150.76,151.59,150.61,150.66,71854.0,141.679,142.459,141.538,141.585,71854.0
2020-03-02 11:30:00,151.0,152.43,150.68,151.26,28432.0,141.9045,143.2484,141.6038,142.1489,28432.0
2020-03-02 12:00:00,151.37,151.49,150.05,150.4,37201.0,142.2523,142.365,141.0118,141.3407,37201.0
2020-03-02 12:30:00,150.35,151.44,150.34,151.29,23570.0,141.2937,142.318,141.2843,142.1771,23570.0
2020-03-02 13:00:00,151.22,151.42,149.93,150.18,16100.0,142.1113,142.2992,140.899,141.1339,16100.0
2020-03-02 13:30:00,150.18,151.1,149.94,151.1,18442.0,141.1339,141.9985,140.9084,141.9985,18442.0
2020-03-02 14:00:00,151.08,151.56,150.38,150.38,24087.0,141.9797,142.4308,141.3219,141.3219,24087.0
2020-03-02 14:30:00,150.5,150.66,149.37,149.75,61041.0,141.4347,141.585,140.3727,140.7298,61041.0
2020-03-02 15:00:00,149.86,151.58,149.85,151.33,25823.0,140.8332,142.4496,140.8238,142.2147,25823.0
2020-03-02 15:30:00,151.41,153.74,151.23,153.02,146289.0,142.2898,144.4795,142.1207,143.8029,146289.0
2020-03-03 09:30:00,153.23,153.25,152.05,152.76,12763.0,144.0002,144.019,142.8913,143.5585,12763.0
2020-03-03 10:00:00,153.02,156.16,152.56,153.27,25654.0,143.8029,146.7537,143.3706,144.0378,25654.0
2020-03-03 10:30:00,153.75,154.37,153.31,154.18,20735.0,144.4889,145.0716,144.0754,144.893,20735.0
2020-03-03 11:00:00,154.08,154.31,150.33,150.94,25719.0,144.799,145.0152,141.2749,141.8482,25719.0
2020-03-03 11:30:00,150.75,152.4,150.75,152.03,28334.0,141.6696,143.2202,141.6696,142.8725,28334.0
2020-03-03 12:00:00,152.04,153.15,151.91,152.46,11331.0,142.8819,143.925,142.7597,143.2766,11331.0
2020-03-03 12:30:00,152.37,153.26,151.94,152.2,7603.0,143.192,144.0284,142.7879,143.0323,7603.0
2020-03-03 13:00:00,152.05,152.11,151.19,151.67,15156.0,142.8913,142.9477,142.0831,142.5342,15156.0
2020-03-03 13:30:00,151.62,152.17,150.1,150.1,9444.0,142.4872,143.0041,141.0588,141.0588,9444.0
2020-03-03 14:00:00,150.55,150.6,148.82,150.3,13169.0,141.4817,141.5286,139.8559,141.2467,13169.0
2020-03-03 14:30:00,150.15,150.83,149.51,150.34,13879.0,141.1057,141.7448,140.5043,141.2843,13879.0
2020-03-03 15:00:00,150.39,152.01,150.23,151.89,15942.0,141.3313,142.8537,141.1809,142.7409,15942.0
2020-03-03 15:30:00,151.92,151.92,148.87,149.21,109773.0,142.7691,142.7691,139.9028,140.2224,109773.0
2020-03-04 09:30:00,152.17,152.47,150.55,150.8,26538.0,143.0041,143.286,141.4817,141.7166,26538.0
2020-03-04 10:00:00,150.86,152.02,150.33,151.89,8600.0,141.773,142.8631,141.2749,142.7409,8600.0
2020-03-04 10:30:00,151.52,151.62,149.87,150.03,17789.0,142.3932,142.4872,140.8426,140.993,17789.0
2020-03-04 11:00:00,150.31,150.85,150.05,150.8,5601.0,141.2561,141.7636,141.0118,141.7166,5601.0
2020-03-04 11:30:00,151.24,151.24,150.5,150.98,7138.0,142.1301,142.1301,141.4347,141.8858,7138.0
2020-03-04 12:00:00,151.23,152.08,151.1,152.05,8387.0,142.1207,142.9195,141.9985,142.8913,8387.0
2020-03-04 12:30:00,152.0,152.35,151.72,152.22,26500.0,142.8443,143.1732,142.5812,143.0511,26500.0
2020-03-04 13:00:00,152.28,153.01,152.04,153.01,25092.0,143.1074,143.7935,142.8819,143.7935,25092.0
2020-03-04 13:30:00,153.03,153.4,152.88,152.88,15378.0,143.8123,144.16,143.6713,143.6713,15378.0
2020-03-04 14:00:00,152.97,153.37,152.55,153.22,16205.0,143.7559,144.1318,143.3612,143.9908,16205.0
2020-03-04 14:30:00,153.27,153.33,152.8,153.19,13159.0,144.0378,144.0942,143.5961,143.9626,13159.0
2020-03-04 15:00:00,153.19,153.34,152.88,153.25,24971.0,143.9626,144.1036,143.6713,144.019,24971.0
2020-03-04 15:30:00,153.26,154.28,153.16,153.98,134661.0,144.0284,144.987,143.9344,144.705,134661.0
2020-03-05 09:30:00,150.13,150.81,149.34,150.0,20675.0,141.087,141.726,140.3445,140.9648,20675.0
2020-03-05 10:00:00,150.03,151.11,149.79,150.37,15131.0,140.993,142.0079,140.7674,141.3125,15131.0
2020-03-05 10:30:00,150.42,150.51,149.88,150.04,14411.0,141.3595,141.4441,140.852,141.0024,14411.0
2020-03-05 11:00:00,150.1,151.37,150.1,150.58,28290.0,141.0588,142.2523,141.0588,141.5098,28290.0
2020-03-05 11:30:00,150.69,150.69,149.67,149.77,10711.0,141.6132,141.6132,140.6547,140.7486,10711.0
2020-03-05 12:00:00,149.87,149.87,149.1,149.22,13112.0,140.8426,140.8426,140.119,140.2318,13112.0
2020-03-05 12:30:00,149.28,149.6,148.32,148.68,16501.0,140.2881,140.5889,139.386,139.7243,16501.0
2020-03-05 13:00:00,148.66,148.89,148.23,148.77,10653.0,139.7055,139.9216,139.3014,139.8089,10653.0
2020-03-05 13:30:00,149.09,149.86,148.78,149.71,11103.0,140.1096,140.8332,139.8183,140.6922,11103.0
2020-03-05 14:00:00,149.46,149.75,148.63,148.85,16545.0,140.4573,140.7298,139.6773,139.8841,16545.0
2020-03-05 14:30:00,148.59,149.83,148.59,149.09,15861.0,139.6397,140.805,139.6397,140.1096,15861.0
2020-03-05 15:00:00,148.88,148.88,148.17,148.47,26442.0,139.9122,139.9122,139.245,139.5269,26442.0
2020-03-05 15:30:00,148.37,148.98,147.88,148.21,89823.0,139.433,140.0062,138.9725,139.2826,89823.0
2020-03-06 09:30:00,143.85,144.98,142.5,143.91,30265.0,135.1852,136.2472,133.9165,135.2416,30265.0
2020-03-06 10:00:00,143.91,145.6,143.5,145.57,18668.0,135.2416,136.8298,134.8563,136.8016,18668.0
2020-03-06 10:30:00,145.72,146.02,144.73,145.26,21476.0,136.9426,137.2245,136.0122,136.5103,21476.0
2020-03-06 11:00:00,145.23,145.42,144.14,144.52,12039.0,136.4821,136.6607,135.4578,135.8149,12039.0
2020-03-06 11:30:00,144.3,144.89,143.64,144.54,12758.0,135.6081,136.1626,134.9879,135.8337,12758.0
2020-03-06 12:00:00,144.58,144.62,143.26,143.56,12927.0,135.8713,135.9088,134.6308,134.9127,12927.0
2020-03-06 12:30:00,143.58,145.54,143.5,145.16,14144.0,134.9315,136.7734,134.8563,136.4163,14144.0
2020-03-06 13:00:00,145.27,146.33,145.18,145.81,27851.0,136.5197,137.5158,136.4351,137.0272,27851.0
2020-03-06 13:30:00,145.79,146.06,144.65,144.65,10713.0,137.0084,137.2621,135.937,135.937,10713.0
2020-03-06 14:00:00,144.82,145.18,144.21,144.99,10597.0,136.0968,136.4351,135.5235,136.2566,10597.0
2020-03-06 14:30:00,144.92,144.92,143.49,143.77,21958.0,136.1908,136.1908,134.8469,135.11,21958.0
2020-03-06 15:00:00,143.58,144.14,142.92,143.89,15418.0,134.9315,135.4578,134.3112,135.2228,15418.0
2020-03-06 15:30:00,143.69,146.62,143.59,146.15,66297.0,135.0349,137.7884,134.9409,137.3467,66297.0
2020-03-09 09:30:00,135.95,140.36,135.95,140.06,16258.0,127.7611,131.9054,127.7611,131.6235,16258.0
2020-03-09 10:00:00,140.05,140.82,137.56,137.7,19952.0,131.6141,132.3377,129.2741,129.4057,19952.0
2020-03-09 10:30:00,137.7,138.2,136.71,136.86,20463.0,129.4057,129.8756,128.4753,128.6163,20463.0
2020-03-09 11:00:00,136.82,138.84,136.81,138.45,61049.0,128.5787,130.477,128.5693,130.1105,61049.0
2020-03-09 11:30:00,138.61,139.18,137.92,138.86,31471.0,130.2609,130.7965,129.6124,130.4958,31471.0
2020-03-09 12:00:00,138.72,138.99,137.38,137.56,23140.0,130.3642,130.618,129.1049,129.2741,23140.0
2020-03-09 12:30:00,137.5,137.74,135.55,135.72,29388.0,129.2177,129.4433,127.3852,127.5449,29388.0
2020-03-09 13:00:00,135.62,136.19,135.03,135.1,43235.0,127.451,127.9866,126.8965,126.9623,43235.0
2020-03-09 13:30:00,135.01,135.15,133.64,133.99,30767.0,126.8777,127.0093,125.5902,125.9191,30767.0
2020-03-09 14:00:00,133.99,134.31,133.0,133.69,34175.0,125.9191,126.2199,124.9888,125.6372,34175.0
2020-03-09 14:30:00,133.64,135.85,132.8,135.47,72962.0,125.5902,127.6671,124.8008,127.31,72962.0
2020-03-09 15:00:00,135.33,137.5,134.82,137.07,43962.0,127.1784,129.2177,126.6991,128.8136,43962.0
2020-03-09 15:30:00,136.96,137.36,135.61,135.7,137935.0,128.7102,129.0861,127.4416,127.5261,137935.0
2020-03-10 09:30:00,139.95,140.12,136.95,138.02,33687.0,131.5201,131.6799,128.7008,129.7064,33687.0
2020-03-10 10:00:00,138.0,140.24,137.8,139.08,34407.0,129.6876,131.7927,129.4996,130.7025,34407.0
2020-03-10 10:30:00,139.03,140.23,138.7,138.84,23375.0,130.6556,131.7833,130.3454,130.477,23375.0
2020-03-10 11:00:00,138.93,140.13,138.36,138.36,54494.0,130.5616,131.6893,130.0259,130.0259,54494.0
2020-03-10 11:30:00,138.36,140.06,137.36,139.35,34844.0,130.0259,131.6235,129.0861,130.9563,34844.0
2020-03-10 12:00:00,139.85,140.57,139.42,139.57,24249.0,131.4262,132.1028,131.0221,131.163,24249.0
2020-03-10 12:30:00,139.61,140.66,138.46,140.09,16572.0,131.2006,132.1874,130.1199,131.6517,16572.0
2020-03-10 13:00:00,139.9,141.27,139.51,140.67,19646.0,131.4732,132.7606,131.1066,132.1968,19646.0
2020-03-10 13:30:00,140.93,141.07,139.4,139.5,25882.0,132.4411,132.5727,131.0033,131.0972,25882.0
2020-03-10 14:00:00,139.49,139.79,139.01,139.74,40773.0,131.0878,131.3698,130.6368,131.3228,40773.0
2020-03-10 14:30:00,139.67,141.36,139.65,140.32,85664.0,131.257,132.8452,131.2382,131.8679,85664.0
2020-03-10 15:00:00,140.4,142.79,140.12,142.2,23643.0,131.943,134.1891,131.6799,133.6346,23643.0
2020-03-10 15:30:00,142.29,144.51,141.64,144.44,61907.0,133.7192,135.8055,133.1083,135.7397,61907.0
2020-03-11 09:30:00,140.34,140.74,138.61,140.06,52389.0,131.8866,132.2626,130.2609,131.6235,52389.0
2020-03-11 10:00:00,139.45,140.58,138.44,138.5,9201.0,131.0503,132.1122,130.1011,130.1575,9201.0
2020-03-11 10:30:00,137.99,138.76,137.16,138.02,14435.0,129.6782,130.4018,128.8982,129.7064,14435.0
2020-03-11 11:00:00,137.79,137.83,136.79,137.37,13335.0,129.4902,129.5278,128.5505,129.0955,13335.0
2020-03-11 11:30:00,137.37,138.16,137.12,137.8,16588.0,129.0955,129.838,128.8606,129.4996,16588.0
2020-03-11 12:00:00,137.79,139.27,137.37,138.54,9414.0,129.4902,130.8811,129.0955,130.1951,9414.0
2020-03-11 12:30:00,138.25,138.45,136.25,136.78,23518.0,129.9225,130.1105,128.043,128.5411,23518.0
2020-03-11 13:00:00,136.75,136.75,135.94,136.11,21307.0,128.5129,128.5129,127.7517,127.9114,21307.0
2020-03-11 13:30:00,136.17,136.82,135.7,136.75,19574.0,127.9678,128.5787,127.5261,128.5129,19574.0
2020-03-11 14:00:00,136.72,136.77,135.49,135.56,10265.0,128.4847,128.5317,127.3288,127.3946,10265.0
2020-03-11 14:30:00,135.7,136.41,135.06,135.06,11655.0,127.5261,128.1934,126.9247,126.9247,11655.0
2020-03-11 15:00:00,135.2,135.29,133.97,135.29,44142.0,127.0563,127.1408,125.9003,127.1408,44142.0
2020-03-11 15:30:00,135.18,136.39,134.28,134.84,62152.0,127.0375,128.1746,126.1917,126.7179,62152.0
2020-03-12 09:30:00,125.69,125.99,122.47,125.39,16943.0,118.1191,118.401,115.093,117.8372,16943.0
2020-03-12 10:00:00,125.39,126.59,124.56,125.36,34653.0,117.8372,118.9649,117.0572,117.809,34653.0
2020-03-12 10:30:00,125.37,126.61,124.88,125.47,52516.0,117.8184,118.9837,117.3579,117.9123,52516.0
2020-03-12 11:00:00,125.15,125.15,123.7,124.25,42302.0,117.6116,117.6116,116.249,116.7658,42302.0
2020-03-12 11:30:00,124.4,124.66,122.81,123.97,27876.0,116.9068,117.1511,115.4126,116.5027,27876.0
2020-03-12 12:00:00,123.92,126.43,122.96,126.4,25332.0,116.4557,118.8145,115.5535,118.7863,25332.0
2020-03-12 12:30:00,126.2,131.59,124.84,131.12,33706.0,118.5984,123.6637,117.3203,123.222,33706.0
2020-03-12 13:00:00,130.4,135.19,129.38,129.75,41174.0,122.5454,127.0469,121.5868,121.9345,41174.0
2020-03-12 13:30:00,129.76,129.76,126.1,128.6,20372.0,121.9439,121.9439,118.5044,120.8538,20372.0
2020-03-12 14:00:00,128.82,128.94,125.77,126.67,22278.0,121.0606,121.1733,118.1943,119.0401,22278.0
2020-03-12 14:30:00,126.27,128.15,126.12,126.34,23492.0,118.6642,120.4309,118.5232,118.7299,23492.0
2020-03-12 15:00:00,126.36,126.79,124.76,125.33,77291.0,118.7487,119.1528,117.2451,117.7808,77291.0
2020-03-12 15:30:00,125.29,126.82,122.79,123.04,250775.0,117.7432,119.181,115.3938,115.6287,250775.0
2020-03-13 09:30:00,130.89,130.89,123.58,124.28,65145.0,123.0059,123.0059,116.1362,116.794,65145.0
2020-03-13 10:00:00,124.32,127.89,124.31,125.8,143880.0,116.8316,120.1866,116.8222,118.2225,143880.0
2020-03-13 10:30:00,126.04,126.47,124.66,124.67,50886.0,118.448,118.8521,117.1511,117.1605,50886.0
2020-03-13 11:00:00,124.64,125.66,124.29,124.57,27282.0,117.1323,118.0909,116.8034,117.0666,27282.0
2020-03-13 11:30:00,124.23,125.25,121.96,125.18,115592.0,116.747,117.7056,114.6138,117.6398,115592.0
2020-03-13 12:00:00,125.17,125.53,123.63,124.87,21441.0,117.6304,117.9687,116.1832,117.3485,21441.0
2020-03-13 12:30:00,124.76,127.87,124.66,127.65,22632.0,117.2451,120.1678,117.1511,119.961,22632.0
2020-03-13 13:00:00,127.8,129.92,127.33,129.61,18358.0,120.102,122.0943,119.6603,121.803,18358.0
2020-03-13 13:30:00,129.62,130.08,128.0,129.09,28644.0,121.8124,122.2447,120.2899,121.3143,28644.0
2020-03-13 14:00:00,129.14,129.14,126.27,126.27,27429.0,121.3613,121.3613,118.6642,118.6642,27429.0
2020-03-13 14:30:00,126.46,127.55,125.12,127.55,37961.0,118.8427,119.8671,117.5834,119.8671,37961.0
2020-03-13 15:00:00,127.55,129.25,126.97,128.27,56375.0,119.8671,121.4647,119.322,120.5437,56375.0
2020-03-13 15:30:00,128.32,130.86,125.14,130.85,180667.0,120.5907,122.9777,117.6022,122.9683,180667.0
2020-03-16 09:30:00,116.67,122.49,116.67,119.29,53219.0,109.6424,115.1118,109.6424,112.1046,53219.0
2020-03-16 10:00:00,119.52,119.93,117.86,119.25,61507.0,112.3207,112.706,110.7607,112.067,61507.0
2020-03-16 10:30:00,118.47,121.35,118.47,121.35,33378.0,111.334,114.0405,111.334,114.0405,33378.0
2020-03-16 11:00:00,121.36,123.46,120.62,122.59,43195.0,114.0499,116.0234,113.3545,115.2058,43195.0
2020-03-16 11:30:00,122.84,123.08,120.81,122.14,37968.0,115.4408,115.6663,113.533,114.7829,37968.0
2020-03-16 12:00:00,122.71,123.27,120.92,122.51,28309.0,115.3186,115.8449,113.6364,115.1306,28309.0
2020-03-16 12:30:00,122.26,122.33,119.54,120.09,16324.0,114.8957,114.9615,112.3395,112.8564,16324.0
2020-03-16 13:00:00,120.05,121.7,119.24,119.51,11608.0,112.8188,114.3694,112.0576,112.3113,11608.0
2020-03-16 13:30:00,119.56,119.64,117.53,118.55,22755.0,112.3583,112.4335,110.4506,111.4092,22755.0
2020-03-16 14:00:00,118.3,118.96,117.49,118.26,23066.0,111.1742,111.7945,110.413,111.1366,23066.0
2020-03-16 14:30:00,118.51,120.3,117.01,119.45,30512.0,111.3716,113.0538,109.9619,112.255,30512.0
2020-03-16 15:00:00,119.44,119.84,117.44,117.44,31039.0,112.2456,112.6215,110.366,110.366,31039.0
2020-03-16 15:30:00,117.35,118.5,115.01,115.7,111985.0,110.2814,111.3622,108.0824,108.7308,111985.0
2020-03-17 09:30:00,118.33,120.26,117.47,119.27,39952.0,111.2024,113.0162,110.3942,112.0858,39952.0
2020-03-17 10:00:00,119.06,121.64,118.4,119.07,67340.0,111.8884,114.313,111.2682,111.8978,67340.0
2020-03-17 10:30:00,119.0,120.1,117.34,119.83,29990.0,111.8321,112.8658,110.272,112.6121,29990.0
2020-03-17 11:00:00,119.5,119.91,118.49,118.95,46352.0,112.3019,112.6872,111.3528,111.7851,46352.0
2020-03-17 11:30:00,119.15,119.73,118.36,119.0,28796.0,111.973,112.5181,111.2306,111.8321,28796.0
2020-03-17 12:00:00,119.88,122.73,119.05,121.32,45223.0,112.6591,115.3374,111.879,114.0123,45223.0
2020-03-17 12:30:00,121.32,121.44,118.35,118.6,23159.0,114.0123,114.1251,111.2212,111.4562,23159.0
2020-03-17 13:00:00,118.85,120.36,117.2,118.28,21269.0,111.6911,113.1101,110.1405,111.1554,21269.0
2020-03-17 13:30:00,118.03,119.22,117.15,117.95,32024.0,110.9205,112.0388,110.0935,110.8453,32024.0
2020-03-17 14:00:00,117.94,121.28,117.22,121.28,47670.0,110.8359,113.9747,110.1593,113.9747,47670.0
2020-03-17 14:30:00,121.35,123.89,121.11,122.65,52701.0,114.0405,116.4275,113.815,115.2622,52701.0
2020-03-17 15:00:00,122.63,123.74,121.63,121.93,42614.0,115.2434,116.2865,114.3036,114.5856,42614.0
2020-03-17 15:30:00,122.05,126.35,121.82,126.08,85891.0,114.6983,118.7393,114.4822,118.4856,85891.0
2020-03-18 09:30:00,109.91,119.59,109.91,116.47,41260.0,103.2896,112.3865,103.2896,109.4545,41260.0
2020-03-18 10:00:00,116.77,118.11,114.37,115.73,56937.0,109.7364,110.9957,107.4809,108.759,56937.0
2020-03-18 10:30:00,114.95,116.96,114.31,114.31,79912.0,108.026,109.9149,107.4246,107.4246,79912.0
2020-03-18 11:00:00,114.25,114.65,109.25,109.96,82194.0,107.3682,107.7441,102.6693,103.3366,82194.0
2020-03-18 11:30:00,109.78,114.78,109.77,114.0,45869.0,103.1674,107.8663,103.158,107.1332,45869.0
2020-03-18 12:00:00,113.51,115.25,113.51,114.82,43074.0,106.6727,108.3079,106.6727,107.9038,43074.0
2020-03-18 12:30:00,114.67,114.92,112.91,113.47,23601.0,107.7629,107.9978,106.1089,106.6352,23601.0
2020-03-18 13:00:00,113.13,113.5,110.46,110.46,23691.0,106.3156,106.6634,103.8065,103.8065,23691.0
2020-03-18 13:30:00,110.04,111.41,108.91,109.24,27734.0,103.4118,104.6992,102.3498,102.66,27734.0
2020-03-18 14:00:00,109.05,109.25,104.57,105.46,27818.0,102.4814,102.6693,98.2712,99.1076,27818.0
2020-03-18 14:30:00,105.24,107.57,104.55,107.45,68890.0,98.9009,101.0905,98.2525,100.9778,68890.0
2020-03-18 15:00:00,107.59,110.2,107.54,109.89,49058.0,101.1093,103.5621,101.0624,103.2708,49058.0
2020-03-18 15:30:00,109.89,115.3,109.59,113.99,143773.0,103.2708,108.3549,102.9889,107.1238,143773.0
2020-03-19 09:30:00,113.38,120.42,111.57,120.01,61634.0,106.5506,113.1665,104.8496,112.7812,61634.0
2020-03-19 10:00:00,119.87,124.51,117.51,118.24,67992.0,112.6497,117.0102,110.4318,111.1178,67992.0
2020-03-19 10:30:00,118.4,120.16,117.89,119.94,36681.0,111.2682,112.9222,110.7889,112.7154,36681.0
2020-03-19 11:00:00,119.16,123.65,119.15,123.65,61654.0,111.9824,116.202,111.973,116.202,61654.0
2020-03-19 11:30:00,123.2,123.26,121.68,122.27,65075.0,115.7791,115.8355,114.3506,114.9051,65075.0
2020-03-19 12:00:00,122.27,122.6,120.57,121.72,75557.0,114.9051,115.2152,113.3075,114.3882,75557.0
2020-03-19 12:30:00,121.9,123.05,121.55,122.59,44117.0,114.5574,115.6381,114.2285,115.2058,44117.0
2020-03-19 13:00:00,122.6,123.22,122.31,122.51,45859.0,115.2152,115.7979,114.9427,115.1306,45859.0
2020-03-19 13:30:00,123.0,123.0,121.19,122.77,57466.0,115.5911,115.5911,113.8901,115.375,57466.0
2020-03-19 14:00:00,122.74,123.67,121.83,122.18,55988.0,115.3468,116.2208,114.4916,114.8205,55988.0
2020-03-19 14:30:00,122.79,123.14,122.05,122.82,78826.0,115.3938,115.7227,114.6983,115.422,78826.0
2020-03-19 15:00:00,123.01,123.94,121.35,122.87,125485.0,115.6005,116.4745,114.0405,115.469,125485.0
2020-03-19 15:30:00,123.17,124.93,121.51,123.36,178713.0,115.7509,117.4049,114.1909,115.9294,178713.0
2020-03-20 09:30:00,125.41,125.41,119.78,121.04,94324.0,117.856,117.856,112.5651,113.7492,94324.0
2020-03-20 10:00:00,121.61,122.99,121.3,122.45,36313.0,114.2848,115.5817,113.9935,115.0742,36313.0
2020-03-20 10:30:00,122.56,123.5,122.13,123.05,58547.0,115.1776,116.061,114.7735,115.6381,58547.0
2020-03-20 11:00:00,122.14,122.56,117.48,117.73,38763.0,114.7829,115.1776,110.4036,110.6386,38763.0
2020-03-20 11:30:00,118.57,122.14,118.5,121.54,34610.0,111.428,114.7829,111.3622,114.2191,34610.0
2020-03-20 12:00:00,121.51,121.51,118.51,118.87,26556.0,114.1909,114.1909,111.3716,111.7099,26556.0
2020-03-20 12:30:00,119.54,120.82,118.31,120.4,25693.0,112.3395,113.5424,111.1836,113.1477,25693.0
2020-03-20 13:00:00,120.72,121.35,118.24,119.71,34959.0,113.4485,114.0405,111.1178,112.4993,34959.0
2020-03-20 13:30:00,120.46,121.52,118.42,119.65,37304.0,113.2041,114.2003,111.287,112.4429,37304.0
2020-03-20 14:00:00,120.0,120.89,117.96,119.83,55878.0,112.7718,113.6082,110.8547,112.6121,55878.0
2020-03-20 14:30:00,120.58,120.58,117.63,118.31,65450.0,113.3169,113.3169,110.5446,111.1836,65450.0
2020-03-20 15:00:00,118.31,119.57,116.58,119.33,42169.0,111.1836,112.3677,109.5578,112.1422,42169.0
2020-03-20 15:30:00,119.32,119.77,114.8,115.89,120460.0,112.1328,112.5557,107.885,108.9094,120460.0
2020-03-23 09:30:00,115.65,115.67,109.72,113.94,19142.0,108.6838,108.7026,103.111,107.0768,19142.0
2020-03-23 10:00:00,113.93,120.26,111.71,120.26,53752.0,107.0674,113.0162,104.9812,113.0162,53752.0
2020-03-23 10:30:00,119.77,119.99,115.3,115.93,52196.0,112.5557,112.7624,108.3549,108.947,52196.0
2020-03-23 11:00:00,115.95,116.99,113.25,113.29,34343.0,108.9658,109.9431,106.4284,106.466,34343.0
2020-03-23 11:30:00,113.34,114.76,111.86,113.75,33173.0,106.513,107.8475,105.1221,106.8983,33173.0
2020-03-23 12:00:00,113.81,119.0,113.06,118.27,19882.0,106.9547,111.8321,106.2499,111.146,19882.0
2020-03-23 12:30:00,117.99,119.65,115.55,118.73,47680.0,110.8829,112.4429,108.5899,111.5783,47680.0
2020-03-23 13:00:00,119.13,119.41,116.1,117.84,38828.0,111.9542,112.2174,109.1067,110.7419,38828.0
2020-03-23 13:30:00,117.05,118.99,114.16,115.61,38976.0,109.9995,111.8227,107.2836,108.6463,38976.0
2020-03-23 14:00:00,115.61,118.57,114.85,118.49,46025.0,108.6463,111.428,107.932,111.3528,46025.0
2020-03-23 14:30:00,118.58,119.57,117.26,117.76,72988.0,111.4374,112.3677,110.1969,110.6668,72988.0
2020-03-23 15:00:00,117.77,117.82,114.95,115.68,51207.0,110.6761,110.7231,108.026,108.712,51207.0
2020-03-23 15:30:00,115.39,116.56,113.9,114.96,135769.0,108.4395,109.539,107.0393,108.0354,135769.0
2020-03-24 09:30:00,120.33,121.42,116.26,116.77,62255.0,113.0819,114.1063,109.2571,109.7364,62255.0
2020-03-24 10:00:00,116.8,119.85,116.48,118.53,81787.0,109.7646,112.6309,109.4639,111.3904,81787.0
2020-03-24 10:30:00,118.66,119.35,116.34,116.83,32987.0,111.5125,112.161,109.3323,109.7928,32987.0
2020-03-24 11:00:00,117.0,118.0,116.29,117.58,50051.0,109.9525,110.8923,109.2853,110.4976,50051.0
2020-03-24 11:30:00,117.66,120.27,117.24,119.81,59543.0,110.5728,113.0256,110.1781,112.5933,59543.0
2020-03-24 12:00:00,119.87,120.0,117.71,118.97,74499.0,112.6497,112.7718,110.6198,111.8039,74499.0
2020-03-24 12:30:00,119.0,119.54,118.41,118.6,77599.0,111.8321,112.3395,111.2776,111.4562,77599.0
2020-03-24 13:00:00,118.76,119.17,116.48,117.16,39662.0,111.6065,111.9918,109.4639,110.1029,39662.0
2020-03-24 13:30:00,117.7,118.5,117.31,118.13,37422.0,110.6104,111.3622,110.2439,111.0145,37422.0
2020-03-24 14:00:00,118.09,118.5,117.27,118.02,64812.0,110.9769,111.3622,110.2063,110.9111,64812.0
2020-03-24 14:30:00,118.01,121.18,117.75,121.09,129661.0,110.9017,113.8807,110.6574,113.7962,129661.0
2020-03-24 15:00:00,121.09,121.44,118.81,120.0,72213.0,113.7962,114.1251,111.6535,112.7718,72213.0
2020-03-24 15:30:00,119.98,120.26,118.47,119.99,225746.0,112.753,113.0162,111.334,112.7624,225746.0
2020-03-25 09:30:00,119.84,124.0,118.54,119.0,70537.0,112.6215,116.5309,111.3998,111.8321,70537.0
2020-03-25 10:00:00,119.0,121.38,118.71,120.25,51255.0,111.8321,114.0687,111.5595,113.0068,51255.0
2020-03-25 10:30:00,120.0,122.11,119.81,120.88,157871.0,112.7718,114.7547,112.5933,113.5988,157871.0
2020-03-25 11:00:00,120.25,122.28,119.73,121.6,18812.0,113.0068,114.9145,112.5181,114.2754,18812.0
2020-03-25 11:30:00,121.48,122.08,120.3,121.77,76157.0,114.1627,114.7265,113.0538,114.4352,76157.0
2020-03-25 12:00:00,121.77,124.12,121.43,123.81,38184.0,114.4352,116.6437,114.1157,116.3523,38184.0
2020-03-25 12:30:00,123.8,124.92,122.56,123.45,46619.0,116.3429,117.3955,115.1776,116.014,46619.0
2020-03-25 13:00:00,123.31,125.07,121.98,122.9,76604.0,115.8824,117.5364,114.6326,115.4971,76604.0
2020-03-25 13:30:00,122.68,123.74,122.16,122.93,78576.0,115.2904,116.2865,114.8017,115.5253,78576.0
2020-03-25 14:00:00,123.14,123.14,121.48,122.28,43554.0,115.7227,115.7227,114.1627,114.9145,43554.0
2020-03-25 14:30:00,121.99,124.61,121.44,124.09,50360.0,114.642,117.1041,114.1251,116.6155,50360.0
2020-03-25 15:00:00,123.4,124.13,122.0,122.1,118936.0,115.967,116.6531,114.6514,114.7453,118936.0
2020-03-25 15:30:00,122.24,122.65,119.32,119.54,146913.0,114.8769,115.2622,112.1328,112.3395,146913.0
2020-03-26 09:30:00,120.48,121.76,117.02,121.5,41243.0,113.2229,114.4258,109.9713,114.1815,41243.0
2020-03-26 10:00:00,120.92,125.07,119.57,122.0,73579.0,113.6364,117.5364,112.3677,114.6514,73579.0
2020-03-26 10:30:00,121.84,122.33,120.0,122.26,38341.0,114.501,114.9615,112.7718,114.8957,38341.0
2020-03-26 11:00:00,122.27,122.94,120.68,121.78,63695.0,114.9051,115.5347,113.4109,114.4446,63695.0
2020-03-26 11:30:00,121.62,122.5,121.09,122.09,60517.0,114.2942,115.1212,113.7962,114.7359,60517.0
2020-03-26 12:00:00,122.27,123.68,121.9,123.15,90105.0,114.9051,116.2302,114.5574,115.7321,90105.0
2020-03-26 12:30:00,123.05,124.33,122.99,124.16,82742.0,115.6381,116.841,115.5817,116.6812,82742.0
2020-03-26 13:00:00,124.41,125.0,123.0,123.46,65075.0,116.9162,117.4707,115.5911,116.0234,65075.0
2020-03-26 13:30:00,123.61,123.92,122.32,123.31,51739.0,116.1644,116.4557,114.9521,115.8824,51739.0
2020-03-26 14:00:00,123.5,127.48,122.61,126.25,84180.0,116.061,119.8013,115.2246,118.6454,84180.0
2020-03-26 14:30:00,126.26,126.56,124.92,125.81,73872.0,118.6548,118.9367,117.3955,118.2319,73872.0
2020-03-26 15:00:00,125.91,125.93,123.6,123.64,112745.0,118.3258,118.3446,116.155,116.1926,112745.0
2020-03-26 15:30:00,123.73,126.83,121.44,125.23,267455.0,116.2771,119.1904,114.1251,117.6868,267455.0
2020-03-27 09:30:00,122.66,125.61,121.62,124.93,49229.0,115.2716,118.0439,114.2942,117.4049,49229.0
2020-03-27 10:00:00,125.01,126.42,124.54,125.17,40286.0,117.48,118.8051,117.0384,117.6304,40286.0
2020-03-27 10:30:00,124.92,126.24,124.58,126.04,16307.0,117.3955,118.636,117.0759,118.448,16307.0
2020-03-27 11:00:00,125.79,127.75,125.19,127.53,29984.0,118.2131,120.055,117.6492,119.8483,29984.0
2020-03-27 11:30:00,127.51,129.52,126.9,127.74,13582.0,119.8295,121.7184,119.2562,120.0456,13582.0
2020-03-27 12:00:00,127.92,130.73,127.91,129.47,30746.0,120.2148,122.8555,120.2054,121.6714,30746.0
2020-03-27 12:30:00,130.61,130.7,128.58,129.5,29426.0,122.7427,122.8273,120.835,121.6996,29426.0
2020-03-27 13:00:00,129.5,129.83,127.82,128.57,27255.0,121.6996,122.0097,120.1208,120.8256,27255.0
2020-03-27 13:30:00,129.21,130.4,128.93,129.81,19569.0,121.4271,122.5454,121.1639,121.9909,19569.0
2020-03-27 14:00:00,130.0,130.32,129.24,130.05,19882.0,122.1695,122.4702,121.4553,122.2165,19882.0
2020-03-27 14:30:00,129.95,131.74,129.7,131.74,17438.0,122.1225,123.8047,121.8875,123.8047,17438.0
2020-03-27 15:00:00,131.45,134.19,131.22,133.58,48027.0,123.5321,126.1071,123.316,125.5338,48027.0
2020-03-27 15:30:00,133.47,133.72,130.16,131.02,149679.0,125.4305,125.6654,122.3198,123.128,149679.0
2020-03-30 09:30:00,132.45,133.34,127.48,130.38,41064.0,124.4719,125.3083,119.8013,122.5266,41064.0
2020-03-30 10:00:00,130.69,132.56,129.51,132.03,47431.0,122.8179,124.5753,121.709,124.0772,47431.0
2020-03-30 10:30:00,132.11,133.7,131.94,132.67,43980.0,124.1524,125.6466,123.9926,124.6786,43980.0
2020-03-30 11:00:00,132.66,134.94,132.65,134.71,68440.0,124.6693,126.8119,124.6599,126.5958,68440.0
2020-03-30 11:30:00,134.77,134.8,133.0,133.33,35326.0,126.6522,126.6803,124.9888,125.2989,35326.0
2020-03-30 12:00:00,133.33,135.47,133.15,134.58,26660.0,125.2989,127.31,125.1297,126.4736,26660.0
2020-03-30 12:30:00,134.58,134.89,133.94,134.33,20884.0,126.4736,126.7649,125.8722,126.2387,20884.0
2020-03-30 13:00:00,134.5,136.39,133.83,136.25,31715.0,126.3984,128.1746,125.7688,128.043,31715.0
2020-03-30 13:30:00,136.25,136.26,134.65,134.93,48478.0,128.043,128.0524,126.5394,126.8025,48478.0
2020-03-30 14:00:00,134.74,135.73,133.44,135.01,44515.0,126.624,127.5543,125.4023,126.8777,44515.0
2020-03-30 14:30:00,134.97,135.27,134.01,134.82,35516.0,126.8401,127.122,125.9379,126.6991,35516.0
2020-03-30 15:00:00,134.86,135.97,134.25,134.72,40281.0,126.7367,127.7799,126.1635,126.6052,40281.0
2020-03-30 15:30:00,134.78,137.6,134.78,136.81,109693.0,126.6616,129.3117,126.6616,128.5693,109693.0
2020-03-31 09:30:00,138.71,140.7,135.2,137.52,34996.0,130.3548,132.225,127.0563,129.2365,34996.0
2020-03-31 10:00:00,137.41,139.66,136.0,138.9,29715.0,129.1331,131.2476,127.8081,130.5334,29715.0
2020-03-31 10:30:00,139.21,140.03,138.42,139.19,39448.0,130.8247,131.5953,130.0823,130.8059,39448.0
2020-03-31 11:00:00,139.06,140.51,138.5,139.42,24771.0,130.6837,132.0464,130.1575,131.0221,24771.0
2020-03-31 11:30:00,139.57,140.36,139.14,139.4,28468.0,131.163,131.9054,130.7589,131.0033,28468.0
2020-03-31 12:00:00,139.56,140.12,138.61,139.16,25951.0,131.1536,131.6799,130.2609,130.7777,25951.0
2020-03-31 12:30:00,139.14,139.72,138.38,139.2,23199.0,130.7589,131.304,130.0447,130.8153,23199.0
2020-03-31 13:00:00,138.92,139.41,138.02,138.22,50081.0,130.5522,131.0127,129.7064,129.8943,50081.0
2020-03-31 13:30:00,138.14,140.27,138.02,140.1,26693.0,129.8192,131.8209,129.7064,131.6611,26693.0
2020-03-31 14:00:00,139.93,139.95,137.94,138.63,38448.0,131.5013,131.5201,129.6312,130.2797,38448.0
2020-03-31 14:30:00,138.57,140.58,138.23,139.25,38267.0,130.2233,132.1122,129.9037,130.8623,38267.0
2020-03-31 15:00:00,139.33,139.91,137.29,137.29,37272.0,130.9375,131.4825,129.0204,129.0204,37272.0
2020-03-31 15:30:00,137.66,138.61,137.09,138.02,118469.0,129.3681,130.2609,128.8324,129.7064,118469.0
2020-04-01 09:30:00,132.75,135.33,132.69,133.25,66103.0,124.7538,127.1784,124.6974,125.2237,66103.0
2020-04-01 10:00:00,133.28,134.76,132.1,134.06,47535.0,125.2519,126.6428,124.143,125.9849,47535.0
2020-04-01 10:30:00,134.17,135.31,134.12,134.66,29661.0,126.0883,127.1596,126.0413,126.5488,29661.0
2020-04-01 11:00:00,134.81,135.23,134.4,134.88,17884.0,126.6897,127.0844,126.3044,126.7555,17884.0
2020-04-01 11:30:00,134.98,135.15,134.46,134.84,53481.0,126.8495,127.0093,126.3608,126.7179,53481.0
2020-04-01 12:00:00,134.9,134.91,132.91,133.34,18095.0,126.7743,126.7837,124.9042,125.3083,18095.0
2020-04-01 12:30:00,133.41,133.62,132.12,132.31,22944.0,125.3741,125.5714,124.1618,124.3403,22944.0
2020-04-01 13:00:00,131.75,132.76,131.0,132.01,11358.0,123.8141,124.7632,123.1092,124.0584,11358.0
2020-04-01 13:30:00,131.75,133.31,131.75,133.09,11504.0,123.8141,125.2801,123.8141,125.0734,11504.0
2020-04-01 14:00:00,132.84,133.34,131.94,132.48,15838.0,124.8384,125.3083,123.9926,124.5001,15838.0
2020-04-01 14:30:00,132.35,132.82,131.56,131.61,13919.0,124.3779,124.8196,123.6355,123.6825,13919.0
2020-04-01 15:00:00,131.72,132.86,131.3,131.44,32471.0,123.7859,124.8572,123.3912,123.5227,32471.0
2020-04-01 15:30:00,131.44,133.23,130.74,133.2,149563.0,123.5227,125.2049,122.8649,125.1767,149563.0
2020-04-02 09:30:00,132.68,138.34,132.68,137.44,39784.0,124.688,130.0071,124.688,129.1613,39784.0
2020-04-02 10:00:00,136.97,138.32,135.17,135.7,39706.0,128.7196,129.9883,127.0281,127.5261,39706.0
2020-04-02 10:30:00,135.66,137.19,133.81,134.92,35492.0,127.4885,128.9264,125.75,126.7931,35492.0
2020-04-02 11:00:00,134.67,135.57,133.96,134.77,27554.0,126.5582,127.404,125.8909,126.6522,27554.0
2020-04-02 11:30:00,134.9,135.92,134.63,135.51,23965.0,126.7743,127.7329,126.5206,127.3476,23965.0
2020-04-02 12:00:00,135.47,136.08,135.23,135.6,18951.0,127.31,127.8832,127.0844,127.4322,18951.0
2020-04-02 12:30:00,135.61,136.03,134.96,135.49,19913.0,127.4416,127.8363,126.8307,127.3288,19913.0
2020-04-02 13:00:00,135.64,135.79,134.01,134.06,20175.0,127.4698,127.6107,125.9379,125.9849,20175.0
2020-04-02 13:30:00,134.06,134.98,133.9,134.04,22104.0,125.9849,126.8495,125.8346,125.9661,22104.0
2020-04-02 14:00:00,133.9,134.47,133.72,134.47,27424.0,125.8346,126.3702,125.6654,126.3702,27424.0
2020-04-02 14:30:00,134.24,135.25,133.79,134.55,30069.0,126.1541,127.1032,125.7312,126.4454,30069.0
2020-04-02 15:00:00,134.68,135.11,133.89,134.17,39124.0,126.5676,126.9717,125.8252,126.0883,39124.0
2020-04-02 15:30:00,134.16,137.21,133.63,136.38,132959.0,126.0789,128.9452,125.5808,128.1652,132959.0
2020-04-03 09:30:00,135.02,139.4,135.02,139.05,20075.0,126.8871,131.0033,126.8871,130.6744,20075.0
2020-04-03 10:00:00,139.35,139.35,136.32,136.34,13893.0,130.9563,130.9563,128.1088,128.1276,13893.0
2020-04-03 10:30:00,136.34,137.83,135.15,136.96,21316.0,128.1276,129.5278,127.0093,128.7102,21316.0
2020-04-03 11:00:00,137.24,138.37,137.24,138.37,37078.0,128.9734,130.0353,128.9734,130.0353,37078.0
2020-04-03 11:30:00,138.22,138.73,137.55,138.37,28411.0,129.8943,130.3736,129.2647,130.0353,28411.0
2020-04-03 12:00:00,138.4,138.8,137.51,138.29,26548.0,130.0635,130.4394,129.2271,129.9601,26548.0
2020-04-03 12:30:00,138.39,139.09,138.07,138.67,32808.0,130.0541,130.7119,129.7534,130.3172,32808.0
2020-04-03 13:00:00,138.66,139.06,137.03,137.03,17570.0,130.3078,130.6837,128.776,128.776,17570.0
2020-04-03 13:30:00,137.3,137.79,136.56,137.71,34648.0,129.0298,129.4902,128.3343,129.4151,34648.0
2020-04-03 14:00:00,137.62,137.93,136.84,137.93,43553.0,129.3305,129.6218,128.5975,129.6218,43553.0
2020-04-03 14:30:00,137.69,138.35,136.98,138.0,52774.0,129.3963,130.0165,128.729,129.6876,52774.0
2020-04-03 15:00:00,138.14,138.36,136.95,137.91,70563.0,129.8192,130.0259,128.7008,129.603,70563.0
2020-04-03 15:30:00,137.96,138.62,137.2,138.47,131589.0,129.65,130.2703,128.9358,130.1293,131589.0
2020-04-06 09:30:00,143.26,145.95,142.99,144.3,32491.0,134.6308,137.1587,134.377,135.6081,32491.0
2020-04-06 10:00:00,144.28,145.82,143.12,143.58,36173.0,135.5893,137.0366,134.4992,134.9315,36173.0
2020-04-06 10:30:00,143.66,144.26,142.74,142.97,39228.0,135.0067,135.5705,134.1421,134.3582,39228.0
2020-04-06 11:00:00,143.14,143.53,142.56,143.06,23400.0,134.518,134.8845,133.9729,134.4428,23400.0
2020-04-06 11:30:00,143.19,143.75,143.02,143.27,23225.0,134.565,135.0912,134.4052,134.6402,23225.0
2020-04-06 12:00:00,143.32,143.61,142.96,143.56,29697.0,134.6871,134.9597,134.3488,134.9127,29697.0
2020-04-06 12:30:00,143.52,144.1,143.26,143.7,17750.0,134.8751,135.4202,134.6308,135.0443,17750.0
2020-04-06 13:00:00,143.76,143.96,143.09,143.67,17315.0,135.1006,135.2886,134.471,135.0161,17315.0
2020-04-06 13:30:00,143.68,144.6,143.56,144.16,22540.0,135.0255,135.89,134.9127,135.4766,22540.0
2020-04-06 14:00:00,143.96,144.11,142.61,142.94,31647.0,135.2886,135.4296,134.0199,134.33,31647.0
2020-04-06 14:30:00,142.87,143.6,142.63,143.35,25309.0,134.2643,134.9503,134.0387,134.7153,25309.0
2020-04-06 15:00:00,143.26,144.82,143.18,144.82,31518.0,134.6308,136.0968,134.5556,136.0968,31518.0
2020-04-06 15:30:00,144.69,145.0,143.07,144.04,188668.0,135.9746,136.266,134.4522,135.3638,188668.0
2020-04-07 09:30:00,148.04,149.32,145.76,148.95,24325.0,139.1228,140.3257,136.9802,139.978,24325.0
2020-04-07 10:00:00,148.66,149.13,146.78,148.2,41920.0,139.7055,140.1472,137.9387,139.2732,41920.0
2020-04-07 10:30:00,148.01,150.55,148.01,149.73,39492.0,139.0946,141.4817,139.0946,140.711,39492.0
2020-04-07 11:00:00,149.63,150.86,148.15,149.23,43894.0,140.6171,141.773,139.2262,140.2412,43894.0
2020-04-07 11:30:00,149.49,151.06,149.28,149.78,19378.0,140.4855,141.9609,140.2881,140.758,19378.0
2020-04-07 12:00:00,149.95,150.67,149.77,150.33,24979.0,140.9178,141.5944,140.7486,141.2749,24979.0
2020-04-07 12:30:00,150.53,151.01,149.4,149.83,18958.0,141.4629,141.9139,140.4009,140.805,18958.0
2020-04-07 13:00:00,150.02,150.28,149.35,149.87,22406.0,140.9836,141.2279,140.3539,140.8426,22406.0
2020-04-07 13:30:00,149.95,150.02,149.27,149.34,25315.0,140.9178,140.9836,140.2788,140.3445,25315.0
2020-04-07 14:00:00,149.45,149.48,148.57,148.9,27896.0,140.4479,140.4761,139.6209,139.931,27896.0
2020-04-07 14:30:00,148.76,149.19,147.07,147.07,40754.0,139.7995,140.2036,138.2113,138.2113,40754.0
2020-04-07 15:00:00,147.07,148.14,146.43,146.91,25654.0,138.2113,139.2168,137.6098,138.0609,25654.0
2020-04-07 15:30:00,146.91,149.22,145.82,146.04,119026.0,138.0609,140.2318,137.0366,137.2433,119026.0
2020-04-08 09:30:00,145.81,149.29,145.81,147.47,23537.0,137.0272,140.2975,137.0272,138.5872,23537.0
2020-04-08 10:00:00,147.33,147.47,145.14,146.09,9923.0,138.4556,138.5872,136.3975,137.2903,9923.0
2020-04-08 10:30:00,146.14,147.07,145.43,147.07,18804.0,137.3373,138.2113,136.6701,138.2113,18804.0
2020-04-08 11:00:00,147.06,148.72,147.06,148.56,10982.0,138.2019,139.7619,138.2019,139.6115,10982.0
2020-04-08 11:30:00,148.79,149.06,147.95,148.12,17921.0,139.8277,140.0814,139.0383,139.198,17921.0
2020-04-08 12:00:00,147.83,148.44,147.53,147.57,12012.0,138.9255,139.4987,138.6436,138.6812,12012.0
2020-04-08 12:30:00,147.64,149.16,147.53,148.55,11048.0,138.7469,140.1754,138.6436,139.6021,11048.0
2020-04-08 13:00:00,148.61,149.44,148.61,148.95,10259.0,139.6585,140.4385,139.6585,139.978,10259.0
2020-04-08 13:30:00,149.06,149.19,148.57,148.87,15932.0,140.0814,140.2036,139.6209,139.9028,15932.0
2020-04-08 14:00:00,149.09,150.31,148.86,150.08,13949.0,140.1096,141.2561,139.8934,141.04,13949.0
2020-04-08 14:30:00,150.01,150.65,149.71,150.6,14997.0,140.9742,141.5756,140.6922,141.5286,14997.0
2020-04-08 15:00:00,150.55,151.18,150.32,151.0,34189.0,141.4817,142.0737,141.2655,141.9045,34189.0
2020-04-08 15:30:00,151.23,152.56,150.33,150.79,103689.0,142.1207,143.3706,141.2749,141.7072,103689.0
2020-04-09 09:30:00,152.66,155.28,152.55,154.51,31525.0,143.4646,145.9267,143.3612,145.2031,31525.0
2020-04-09 10:00:00,154.33,155.13,153.07,153.59,14582.0,145.034,145.7858,143.8499,144.3385,14582.0
2020-04-09 10:30:00,153.31,154.71,151.95,152.23,21023.0,144.0754,145.3911,142.7973,143.0605,21023.0
2020-04-09 11:00:00,152.47,152.78,152.04,152.6,14513.0,143.286,143.5773,142.8819,143.4082,14513.0
2020-04-09 11:30:00,152.66,154.03,152.13,153.9,19365.0,143.4646,144.752,142.9665,144.6299,19365.0
2020-04-09 12:00:00,154.06,154.35,153.41,153.63,10900.0,144.7802,145.0528,144.1694,144.3761,10900.0
2020-04-09 12:30:00,153.56,154.6,153.37,153.6,20795.0,144.3103,145.2877,144.1318,144.3479,20795.0
2020-04-09 13:00:00,153.43,153.99,152.52,153.19,22780.0,144.1882,144.7144,143.333,143.9626,22780.0
2020-04-09 13:30:00,153.27,153.63,152.67,153.23,17245.0,144.0378,144.3761,143.474,144.0002,17245.0
2020-04-09 14:00:00,153.11,153.22,151.46,151.73,21815.0,143.8875,143.9908,142.3368,142.5906,21815.0
2020-04-09 14:30:00,151.71,152.41,150.98,151.47,28878.0,142.5718,143.2296,141.8858,142.3462,28878.0
2020-04-09 15:00:00,151.56,151.98,150.61,151.96,29959.0,142.4308,142.8255,141.538,142.8067,29959.0
2020-04-09 15:30:00,152.3,152.6,151.29,151.36,55457.0,143.1262,143.4082,142.1771,142.2429,55457.0
2020-04-13 09:30:00,151.55,152.77,149.13,149.42,13814.0,142.4214,143.5679,140.1472,140.4197,13814.0
2020-04-13 10:00:00,149.63,150.21,148.14,148.19,11498.0,140.6171,141.1621,139.2168,139.2638,11498.0
2020-04-13 10:30:00,147.95,148.29,146.44,147.0,21972.0,139.0383,139.3578,137.6192,138.1455,21972.0
2020-04-13 11:00:00,147.12,148.28,146.25,148.11,8229.0,138.2583,139.3484,137.4407,139.1886,8229.0
2020-04-13 11:30:00,147.75,148.01,146.71,146.71,7500.0,138.8503,139.0946,137.873,137.873,7500.0
2020-04-13 12:00:00,146.64,147.56,146.49,146.94,14795.0,137.8072,138.6718,137.6662,138.0891,14795.0
2020-04-13 12:30:00,146.93,147.06,146.07,146.36,12636.0,138.0797,138.2019,137.2715,137.544,12636.0
2020-04-13 13:00:00,146.13,146.63,145.71,146.36,8845.0,137.3279,137.7978,136.9332,137.544,8845.0
2020-04-13 13:30:00,146.5,147.31,146.36,147.23,8600.0,137.6756,138.4368,137.544,138.3616,8600.0
2020-04-13 14:00:00,147.39,147.83,145.74,145.94,14748.0,138.512,138.9255,136.9614,137.1493,14748.0
2020-04-13 14:30:00,145.98,146.26,145.28,145.47,16773.0,137.1869,137.4501,136.5291,136.7076,16773.0
2020-04-13 15:00:00,145.63,146.84,145.37,146.55,20462.0,136.858,137.9951,136.6137,137.7226,20462.0
2020-04-13 15:30:00,146.56,147.1,145.92,146.66,64202.0,137.732,138.2395,137.1305,137.826,64202.0
2020-04-14 09:30:00,150.09,152.09,148.96,150.8,38105.0,141.0494,142.9289,139.9874,141.7166,38105.0
2020-04-14 10:00:00,150.84,151.58,150.14,151.1,27412.0,141.7542,142.4496,141.0963,141.9985,27412.0
2020-04-14 10:30:00,151.13,151.85,150.14,150.39,37852.0,142.0267,142.7033,141.0963,141.3313,37852.0
2020-04-14 11:00:00,150.21,150.68,149.56,149.58,12946.0,141.1621,141.6038,140.5513,140.5701,12946.0
2020-04-14 11:30:00,149.78,150.71,149.68,150.59,17840.0,140.758,141.632,140.6641,141.5192,17840.0
2020-04-14 12:00:00,150.59,151.88,150.54,151.43,15094.0,141.5192,142.7315,141.4723,142.3086,15094.0
2020-04-14 12:30:00,151.58,151.59,150.15,151.17,18685.0,142.4496,142.459,141.1057,142.0643,18685.0
2020-04-14 13:00:00,151.18,151.62,150.73,151.51,18874.0,142.0737,142.4872,141.6508,142.3838,18874.0
2020-04-14 13:30:00,151.68,151.96,151.33,151.95,10079.0,142.5436,142.8067,142.2147,142.7973,10079.0
2020-04-14 14:00:00,151.78,151.83,151.28,151.28,14131.0,142.6376,142.6846,142.1677,142.1677,14131.0
2020-04-14 14:30:00,151.45,151.5,150.74,150.78,16805.0,142.3274,142.3744,141.6602,141.6978,16805.0
2020-04-14 15:00:00,150.77,151.17,150.26,151.12,22525.0,141.6884,142.0643,141.2091,142.0173,22525.0
2020-04-14 15:30:00,151.15,151.55,150.07,150.23,63953.0,142.0455,142.4214,141.0306,141.1809,63953.0
2020-04-15 09:30:00,146.24,147.28,144.49,145.49,25304.0,137.4313,138.4086,135.7867,136.7264,25304.0
2020-04-15 10:00:00,145.19,146.15,144.17,144.68,18448.0,136.4445,137.3467,135.4859,135.9652,18448.0
2020-04-15 10:30:00,144.34,144.8,143.28,143.86,18454.0,135.6457,136.078,134.6496,135.1946,18454.0
2020-04-15 11:00:00,143.9,144.37,143.33,144.09,14420.0,135.2322,135.6739,134.6965,135.4108,14420.0
2020-04-15 11:30:00,144.2,144.68,143.94,144.31,8846.0,135.5141,135.9652,135.2698,135.6175,8846.0
2020-04-15 12:00:00,144.14,144.54,143.65,144.54,8064.0,135.4578,135.8337,134.9973,135.8337,8064.0
2020-04-15 12:30:00,144.42,145.22,144.41,144.91,8154.0,135.7209,136.4727,135.7115,136.1814,8154.0
2020-04-15 13:00:00,144.81,145.64,144.7,144.99,8195.0,136.0874,136.8674,135.984,136.2566,8195.0
2020-04-15 13:30:00,144.84,145.15,144.5,144.92,14758.0,136.1156,136.4069,135.7961,136.1908,14758.0
2020-04-15 14:00:00,145.0,145.49,144.91,145.39,14984.0,136.266,136.7264,136.1814,136.6325,14984.0
2020-04-15 14:30:00,145.31,145.83,144.51,144.81,15301.0,136.5573,137.046,135.8055,136.0874,15301.0
2020-04-15 15:00:00,144.7,145.07,144.28,144.67,25318.0,135.984,136.3317,135.5893,135.9558,25318.0
2020-04-15 15:30:00,144.76,145.52,144.56,145.37,60274.0,136.0404,136.7546,135.8525,136.6137,60274.0
2020-04-16 09:30:00,145.6,146.86,144.74,145.0,10693.0,136.8298,138.0139,136.0216,136.266,10693.0
2020-04-16 10:00:00,144.55,145.06,143.76,144.78,17362.0,135.8431,136.3223,135.1006,136.0592,17362.0
2020-04-16 10:30:00,144.94,145.19,143.12,144.78,8000.0,136.2096,136.4445,134.4992,136.0592,8000.0
2020-04-16 11:00:00,144.36,145.96,144.36,145.57,13441.0,135.6645,137.1681,135.6645,136.8016,13441.0
2020-04-16 11:30:00,145.56,146.6,145.26,145.8,9475.0,136.7922,137.7696,136.5103,137.0178,9475.0
2020-04-16 12:00:00,145.98,145.98,144.28,144.96,52403.0,137.1869,137.1869,135.5893,136.2284,52403.0
2020-04-16 12:30:00,144.77,145.52,143.99,145.51,11834.0,136.0498,136.7546,135.3168,136.7452,11834.0
2020-04-16 13:00:00,145.48,145.79,144.89,145.44,9293.0,136.717,137.0084,136.1626,136.6795,9293.0
2020-04-16 13:30:00,145.6,146.04,145.47,145.9,10219.0,136.8298,137.2433,136.7076,137.1117,10219.0
2020-04-16 14:00:00,145.69,146.72,145.44,146.11,12291.0,136.9144,137.8824,136.6795,137.3091,12291.0
2020-04-16 14:30:00,146.27,146.51,145.91,146.29,12666.0,137.4595,137.685,137.1211,137.4783,12666.0
2020-04-16 15:00:00,146.34,146.58,146.06,146.3,23864.0,137.5252,137.7508,137.2621,137.4876,23864.0
2020-04-16 15:30:00,146.36,147.22,146.18,146.83,75769.0,137.544,138.3522,137.3749,137.9857,75769.0
2020-04-17 09:30:00,150.27,153.48,150.15,153.31,35750.0,141.2185,144.2352,141.1057,144.0754,35750.0
2020-04-17 10:00:00,153.35,153.63,150.88,151.22,18067.0,144.113,144.3761,141.7918,142.1113,18067.0
2020-04-17 10:30:00,151.24,151.49,150.35,151.35,12938.0,142.1301,142.365,141.2937,142.2335,12938.0
2020-04-17 11:00:00,151.38,152.5,150.92,151.14,21931.0,142.2617,143.3142,141.8294,142.0361,21931.0
2020-04-17 11:30:00,151.21,152.2,151.12,151.66,10601.0,142.1019,143.0323,142.0173,142.5248,10601.0
2020-04-17 12:00:00,151.75,152.02,151.05,151.68,14089.0,142.6094,142.8631,141.9515,142.5436,14089.0
2020-04-17 12:30:00,151.55,152.76,151.55,152.73,10201.0,142.4214,143.5585,142.4214,143.5303,10201.0
2020-04-17 13:00:00,152.48,152.75,151.83,151.89,14412.0,143.2954,143.5491,142.6846,142.7409,14412.0
2020-04-17 13:30:00,151.81,152.49,151.75,152.08,7300.0,142.6658,143.3048,142.6094,142.9195,7300.0
2020-04-17 14:00:00,152.07,152.13,151.51,151.55,11577.0,142.9101,142.9665,142.3838,142.4214,11577.0
2020-04-17 14:30:00,151.24,151.5,150.95,151.28,9495.0,142.1301,142.3744,141.8576,142.1677,9495.0
2020-04-17 15:00:00,151.33,151.91,151.27,151.86,11589.0,142.2147,142.7597,142.1583,142.7127,11589.0
2020-04-17 15:30:00,151.9,153.3,151.76,152.73,76867.0,142.7503,144.066,142.6188,143.5303,76867.0
2020-04-20 09:30:00,150.57,151.43,148.29,151.05,14012.0,141.5004,142.3086,139.3578,141.9515,14012.0
2020-04-20 10:00:00,150.98,151.72,150.42,151.46,8347.0,141.8858,142.5812,141.3595,142.3368,8347.0
2020-04-20 10:30:00,151.77,152.75,150.92,152.37,7610.0,142.6282,143.5491,141.8294,143.192,7610.0
2020-04-20 11:00:00,152.39,152.57,151.42,151.86,7995.0,143.2108,143.38,142.2992,142.7127,7995.0
2020-04-20 11:30:00,151.62,152.4,151.58,151.83,7785.0,142.4872,143.2202,142.4496,142.6846,7785.0
2020-04-20 12:00:00,152.12,152.5,151.68,152.16,9066.0,142.9571,143.3142,142.5436,142.9947,9066.0
2020-04-20 12:30:00,152.27,153.09,152.27,152.68,6043.0,143.098,143.8687,143.098,143.4834,6043.0
2020-04-20 13:00:00,152.41,152.54,151.66,152.03,7059.0,143.2296,143.3518,142.5248,142.8725,7059.0
2020-04-20 13:30:00,151.87,152.71,151.59,152.22,8776.0,142.7221,143.5115,142.459,143.0511,8776.0
2020-04-20 14:00:00,152.11,152.59,151.42,151.42,12033.0,142.9477,143.3988,142.2992,142.2992,12033.0
2020-04-20 14:30:00,151.44,152.14,150.14,150.33,20327.0,142.318,142.9759,141.0963,141.2749,20327.0
2020-04-20 15:00:00,150.31,151.13,149.83,151.09,23504.0,141.2561,142.0267,140.805,141.9891,23504.0
2020-04-20 15:30:00,151.1,152.11,151.04,151.5,53553.0,141.9985,142.9477,141.9421,142.3744,53553.0
2020-04-21 09:30:00,148.08,149.01,147.68,148.68,13851.0,139.1604,140.0344,138.7845,139.7243,13851.0
2020-04-21 10:00:00,148.44,149.18,147.29,148.14,14245.0,139.4987,140.1942,138.418,139.2168,14245.0
2020-04-21 10:30:00,148.0,148.21,147.3,147.41,5523.0,139.0853,139.2826,138.4274,138.5308,5523.0
2020-04-21 11:00:00,147.39,147.73,146.7,147.06,9561.0,138.512,138.8315,137.8636,138.2019,9561.0
2020-04-21 11:30:00,147.32,148.82,147.2,148.73,20207.0,138.4462,139.8559,138.3334,139.7713,20207.0
2020-04-21 12:00:00,148.63,149.13,148.38,148.53,14003.0,139.6773,140.1472,139.4424,139.5833,14003.0
2020-04-21 12:30:00,148.4,149.0,147.86,148.87,9528.0,139.4612,140.025,138.9537,139.9028,9528.0
2020-04-21 13:00:00,148.72,149.98,148.66,149.98,14049.0,139.7619,140.946,139.7055,140.946,14049.0
2020-04-21 13:30:00,149.73,150.27,149.1,149.19,18404.0,140.711,141.2185,140.119,140.2036,18404.0
2020-04-21 14:00:00,149.16,150.35,149.15,150.05,20209.0,140.1754,141.2937,140.166,141.0118,20209.0
2020-04-21 14:30:00,149.86,150.05,148.78,149.05,42945.0,140.8332,141.0118,139.8183,140.072,42945.0
2020-04-21 15:00:00,149.03,149.69,148.68,149.37,16982.0,140.0532,140.6735,139.7243,140.3727,16982.0
2020-04-21 15:30:00,149.6,149.62,148.32,148.45,47287.0,140.5889,140.6077,139.386,139.5081,47287.0
2020-04-22 09:30:00,151.71,152.49,148.23,148.38,16900.0,142.5718,143.3048,139.3014,139.4424,16900.0
2020-04-22 10:00:00,148.31,148.43,147.59,147.8,11121.0,139.3766,139.4893,138.6999,138.8973,11121.0
2020-04-22 10:30:00,147.92,149.34,147.87,148.39,15012.0,139.0101,140.3445,138.9631,139.4518,15012.0
2020-04-22 11:00:00,148.49,149.09,148.45,148.48,12343.0,139.5457,140.1096,139.5081,139.5363,12343.0
2020-04-22 11:30:00,148.5,149.19,148.24,148.95,13289.0,139.5551,140.2036,139.3108,139.978,13289.0
2020-04-22 12:00:00,149.18,149.51,149.0,149.46,11737.0,140.1942,140.5043,140.025,140.4573,11737.0
2020-04-22 12:30:00,149.57,149.65,148.78,148.97,12377.0,140.5607,140.6359,139.8183,139.9968,12377.0
2020-04-22 13:00:00,149.12,149.76,148.79,149.76,6750.0,140.1378,140.7392,139.8277,140.7392,6750.0
2020-04-22 13:30:00,149.72,150.44,149.69,150.0,16872.0,140.7016,141.3783,140.6735,140.9648,16872.0
2020-04-22 14:00:00,150.09,150.57,150.05,150.42,14845.0,141.0494,141.5004,141.0118,141.3595,14845.0
2020-04-22 14:30:00,150.46,151.26,150.45,150.8,28163.0,141.3971,142.1489,141.3877,141.7166,28163.0
2020-04-22 15:00:00,150.88,151.45,150.67,150.96,17910.0,141.7918,142.3274,141.5944,141.867,17910.0
2020-04-22 15:30:00,150.97,152.12,150.93,151.29,71894.0,141.8764,142.9571,141.8388,142.1771,71894.0
2020-04-23 09:30:00,151.5,154.12,151.5,153.28,22035.0,142.3744,144.8366,142.3744,144.0472,22035.0
2020-04-23 10:00:00,153.46,154.35,153.04,153.61,14342.0,144.2164,145.0528,143.8217,144.3573,14342.0
2020-04-23 10:30:00,153.62,155.25,153.23,154.95,27064.0,144.3667,145.8985,144.0002,145.6166,27064.0
2020-04-23 11:00:00,154.99,155.09,154.06,154.52,13320.0,145.6542,145.7482,144.7802,145.2125,13320.0
2020-04-23 11:30:00,154.61,154.83,153.68,154.51,34218.0,145.2971,145.5038,144.4231,145.2031,34218.0
2020-04-23 12:00:00,154.42,155.33,154.4,155.33,21047.0,145.1185,145.9737,145.0997,145.9737,21047.0
2020-04-23 12:30:00,155.16,155.37,152.16,152.93,14124.0,145.814,146.0113,142.9947,143.7183,14124.0
2020-04-23 13:00:00,153.09,154.72,152.63,153.78,22247.0,143.8687,145.4005,143.4364,144.5171,22247.0
2020-04-23 13:30:00,153.67,154.11,151.61,151.92,10174.0,144.4137,144.8272,142.4778,142.7691,10174.0
2020-04-23 14:00:00,152.14,152.42,151.34,151.92,17970.0,142.9759,143.239,142.2241,142.7691,17970.0
2020-04-23 14:30:00,152.12,152.7,151.32,152.6,20830.0,142.9571,143.5021,142.2053,143.4082,20830.0
2020-04-23 15:00:00,152.68,153.08,151.73,152.42,18173.0,143.4834,143.8593,142.5906,143.239,18173.0
2020-04-23 15:30:00,152.29,152.94,151.82,152.24,87424.0,143.1168,143.7277,142.6752,143.0699,87424.0
2020-04-24 09:30:00,146.37,150.09,143.63,148.15,43935.0,137.5534,141.0494,134.9785,139.2262,43935.0
2020-04-24 10:00:00,148.38,151.73,148.25,150.31,21186.0,139.4424,142.5906,139.3202,141.2561,21186.0
2020-04-24 10:30:00,150.31,151.19,149.26,150.49,18192.0,141.2561,142.0831,140.2694,141.4253,18192.0
2020-04-24 11:00:00,150.37,151.22,149.86,150.59,35118.0,141.3125,142.1113,140.8332,141.5192,35118.0
2020-04-24 11:30:00,150.52,151.1,150.3,150.54,32634.0,141.4535,141.9985,141.2467,141.4723,32634.0
2020-04-24 12:00:00,150.69,151.7,150.48,151.54,28214.0,141.6132,142.5624,141.4159,142.412,28214.0
2020-04-24 12:30:00,151.54,151.65,150.8,151.47,18649.0,142.412,142.5154,141.7166,142.3462,18649.0
2020-04-24 13:00:00,151.45,151.6,151.1,151.58,19915.0,142.3274,142.4684,141.9985,142.4496,19915.0
2020-04-24 13:30:00,151.62,152.78,151.46,152.61,30341.0,142.4872,143.5773,142.3368,143.4176,30341.0
2020-04-24 14:00:00,152.57,153.17,152.15,152.99,21993.0,143.38,143.9438,142.9853,143.7747,21993.0
2020-04-24 14:30:00,152.84,153.58,152.59,153.21,25074.0,143.6337,144.3291,143.3988,143.9814,25074.0
2020-04-24 15:00:00,152.92,154.0,152.92,153.89,25494.0,143.7089,144.7238,143.7089,144.6205,25494.0
2020-04-24 15:30:00,153.95,154.21,152.45,152.72,92940.0,144.6769,144.9212,143.2672,143.5209,92940.0
2020-04-27 09:30:00,154.77,154.81,153.02,154.62,20842.0,145.4475,145.4851,143.8029,145.3065,20842.0
2020-04-27 10:00:00,154.9,155.99,154.48,155.38,15113.0,145.5696,146.594,145.1749,146.0207,15113.0
2020-04-27 10:30:00,155.37,155.67,154.5,154.5,14808.0,146.0113,146.2932,145.1937,145.1937,14808.0
2020-04-27 11:00:00,154.71,154.71,153.62,153.81,19600.0,145.3911,145.3911,144.3667,144.5453,19600.0
2020-04-27 11:30:00,153.93,154.1,153.19,153.75,28013.0,144.6581,144.8178,143.9626,144.4889,28013.0
2020-04-27 12:00:00,153.68,155.43,153.64,155.04,32765.0,144.4231,146.0677,144.3855,145.7012,32765.0
2020-04-27 12:30:00,154.98,156.07,154.98,156.06,10303.0,145.6448,146.6692,145.6448,146.6598,10303.0
2020-04-27 13:00:00,156.07,156.64,155.9,156.35,22464.0,146.6692,147.2048,146.5094,146.9323,22464.0
2020-04-27 13:30:00,156.34,156.91,156.11,156.71,15806.0,146.9229,147.4586,146.7067,147.2706,15806.0
2020-04-27 14:00:00,156.76,157.3,156.67,156.79,15366.0,147.3176,147.8251,147.233,147.3458,15366.0
2020-04-27 14:30:00,156.71,157.16,156.33,156.69,24978.0,147.2706,147.6935,146.9135,147.2518,24978.0
2020-04-27 15:00:00,156.65,156.82,156.31,156.31,27247.0,147.2142,147.374,146.8947,146.8947,27247.0
2020-04-27 15:30:00,156.34,157.27,156.05,156.13,92184.0,146.9229,147.7969,146.6504,146.7255,92184.0
2020-04-28 09:30:00,158.5,162.12,158.5,160.82,9093.0,148.9528,152.3547,148.9528,151.133,9093.0
2020-04-28 10:00:00,160.75,161.16,159.86,159.9,108333.0,151.0673,151.4526,150.2309,150.2685,108333.0
2020-04-28 10:30:00,159.9,159.91,156.12,156.52,16448.0,150.2685,150.2779,146.7161,147.092,16448.0
2020-04-28 11:00:00,156.49,157.6,155.98,157.25,23106.0,147.0639,148.107,146.5846,147.7781,23106.0
2020-04-28 11:30:00,157.09,157.52,156.82,157.09,7247.0,147.6277,148.0318,147.374,147.6277,7247.0
2020-04-28 12:00:00,157.1,157.75,156.53,157.21,11882.0,147.6371,148.248,147.1014,147.7405,11882.0
2020-04-28 12:30:00,156.99,157.72,156.9,157.32,7213.0,147.5337,148.2198,147.4492,147.8439,7213.0
2020-04-28 13:00:00,157.37,157.73,157.19,157.46,7055.0,147.8909,148.2292,147.7217,147.9754,7055.0
2020-04-28 13:30:00,157.32,157.96,157.16,157.8,7159.0,147.8439,148.4453,147.6935,148.2949,7159.0
2020-04-28 14:00:00,157.98,158.41,157.73,158.09,8804.0,148.4641,148.8682,148.2292,148.5675,8804.0
2020-04-28 14:30:00,158.11,158.2,157.63,157.98,17045.0,148.5863,148.6709,148.1352,148.4641,17045.0
2020-04-28 15:00:00,158.0,158.59,157.65,157.97,21427.0,148.4829,149.0374,148.154,148.4547,21427.0
2020-04-28 15:30:00,157.92,158.06,157.29,157.71,67754.0,148.4077,148.5393,147.8157,148.2104,67754.0
2020-04-29 09:30:00,160.0,161.65,158.44,158.44,16948.0,150.3624,151.913,148.8964,148.8964,16948.0
2020-04-29 10:00:00,158.53,158.63,157.76,157.95,15455.0,148.981,149.075,148.2574,148.4359,15455.0
2020-04-29 10:30:00,158.21,158.6,157.97,158.07,13536.0,148.6803,149.0468,148.4547,148.5487,13536.0
2020-04-29 11:00:00,157.97,159.34,157.87,159.24,16138.0,148.4547,149.7422,148.3607,149.6482,16138.0
2020-04-29 11:30:00,159.18,159.55,158.89,159.49,10047.0,149.5918,149.9395,149.3193,149.8832,10047.0
2020-04-29 12:00:00,159.51,159.61,158.39,158.55,11925.0,149.9019,149.9959,148.8494,148.9998,11925.0
2020-04-29 12:30:00,158.47,159.03,158.28,158.81,10342.0,148.9246,149.4509,148.746,149.2441,10342.0
2020-04-29 13:00:00,158.98,159.41,158.9,159.07,9996.0,149.4039,149.808,149.3287,149.4885,9996.0
2020-04-29 13:30:00,159.0,159.0,157.66,157.78,23663.0,149.4227,149.4227,148.1634,148.2762,23663.0
2020-04-29 14:00:00,157.86,157.99,156.85,157.42,21261.0,148.3513,148.4735,147.4022,147.9378,21261.0
2020-04-29 14:30:00,157.45,158.0,157.14,157.94,16822.0,147.966,148.4829,147.6747,148.4265,16822.0
2020-04-29 15:00:00,157.88,158.78,157.82,158.71,13465.0,148.3701,149.2159,148.3137,149.1501,13465.0
2020-04-29 15:30:00,158.78,159.08,157.48,157.88,62853.0,149.2159,149.4978,147.9942,148.3701,62853.0
2020-04-30 09:30:00,156.15,156.25,153.53,153.86,21573.0,146.7443,146.8383,144.2822,144.5923,21573.0
2020-04-30 10:00:00,154.11,155.62,153.83,155.48,17884.0,144.8272,146.2463,144.5641,146.1147,17884.0
2020-04-30 10:30:00,155.91,155.91,155.25,155.25,5834.0,146.5188,146.5188,145.8985,145.8985,5834.0
2020-04-30 11:00:00,155.25,155.58,154.44,154.47,10549.0,145.8985,146.2087,145.1373,145.1655,10549.0
2020-04-30 11:30:00,153.92,154.44,153.28,153.5,16889.0,144.6487,145.1373,144.0472,144.254,16889.0
2020-04-30 12:00:00,153.3,153.73,152.97,153.23,16238.0,144.066,144.4701,143.7559,144.0002,16238.0
2020-04-30 12:30:00,153.38,153.96,153.01,153.77,10391.0,144.1412,144.6863,143.7935,144.5077,10391.0
2020-04-30 13:00:00,153.7,154.48,153.54,153.95,12141.0,144.4419,145.1749,144.2915,144.6769,12141.0
2020-04-30 13:30:00,153.83,154.27,153.5,153.9,16283.0,144.5641,144.9776,144.254,144.6299,16283.0
2020-04-30 14:00:00,153.91,154.15,153.63,154.1,14199.0,144.6393,144.8648,144.3761,144.8178,14199.0
2020-04-30 14:30:00,154.14,154.62,153.7,154.0,14292.0,144.8554,145.3065,144.4419,144.7238,14292.0
2020-04-30 15:00:00,154.02,154.3,153.8,154.22,28969.0,144.7426,145.0058,144.5359,144.9306,28969.0
2020-04-30 15:30:00,154.23,154.5,153.47,153.77,82960.0,144.94,145.1937,144.2258,144.5077,82960.0
2020-05-01 09:30:00,151.63,153.03,150.19,150.7,26994.0,142.4966,143.8123,141.1433,141.6226,26994.0
2020-05-01 10:00:00,150.88,151.4,150.31,151.17,14645.0,141.7918,142.2805,141.2561,142.0643,14645.0
2020-05-01 10:30:00,151.25,151.54,150.15,150.96,21329.0,142.1395,142.412,141.1057,141.867,21329.0
2020-05-01 11:00:00,150.95,151.26,150.48,150.57,8500.0,141.8576,142.1489,141.4159,141.5004,8500.0
2020-05-01 11:30:00,150.51,150.78,149.74,149.98,7738.0,141.4441,141.6978,140.7204,140.946,7738.0
2020-05-01 12:00:00,149.97,150.55,149.7,150.33,9110.0,140.9366,141.4817,140.6829,141.2749,9110.0
2020-05-01 12:30:00,150.29,150.48,149.96,150.48,9973.0,141.2373,141.4159,140.9272,141.4159,9973.0
2020-05-01 13:00:00,150.46,151.11,150.21,151.04,7105.0,141.3971,142.0079,141.1621,141.9421,7105.0
2020-05-01 13:30:00,151.06,151.28,150.36,150.36,5147.0,141.9609,142.1677,141.3031,141.3031,5147.0
2020-05-01 14:00:00,150.24,150.74,149.91,150.64,17771.0,141.1903,141.6602,140.8802,141.5662,17771.0
2020-05-01 14:30:00,150.66,150.97,150.37,150.68,9614.0,141.585,141.8764,141.3125,141.6038,9614.0
2020-05-01 15:00:00,150.52,151.35,150.52,150.97,11812.0,141.4535,142.2335,141.4535,141.8764,11812.0
2020-05-01 15:30:00,151.03,151.6,150.63,151.29,46717.0,141.9327,142.4684,141.5568,142.1771,46717.0
2020-05-04 09:30:00,150.0,150.0,147.43,148.56,27648.0,140.9648,140.9648,138.5496,139.6115,27648.0
2020-05-04 10:00:00,148.29,148.8,147.89,148.34,18218.0,139.3578,139.8371,138.9819,139.4048,18218.0
2020-05-04 10:30:00,148.2,148.48,147.76,148.0,10660.0,139.2732,139.5363,138.8597,139.0853,10660.0
2020-05-04 11:00:00,147.86,149.0,147.76,148.98,14019.0,138.9537,140.025,138.8597,140.0062,14019.0
2020-05-04 11:30:00,148.9,149.6,148.72,149.23,21245.0,139.931,140.5889,139.7619,140.2412,21245.0
2020-05-04 12:00:00,149.16,150.32,149.07,150.32,24518.0,140.1754,141.2655,140.0908,141.2655,24518.0
2020-05-04 12:30:00,150.34,150.46,148.99,149.52,10453.0,141.2843,141.3971,140.0156,140.5137,10453.0
2020-05-04 13:00:00,149.47,149.64,148.94,149.22,8700.0,140.4667,140.6265,139.9686,140.2318,8700.0
2020-05-04 13:30:00,149.31,149.49,149.12,149.28,10300.0,140.3163,140.4855,140.1378,140.2881,10300.0
2020-05-04 14:00:00,149.28,149.44,148.88,149.11,10091.0,140.2881,140.4385,139.9122,140.1284,10091.0
2020-05-04 14:30:00,149.13,150.02,148.86,149.84,13343.0,140.1472,140.9836,139.8934,140.8144,13343.0
2020-05-04 15:00:00,149.8,150.18,149.69,150.13,18157.0,140.7768,141.1339,140.6735,141.087,18157.0
2020-05-04 15:30:00,150.2,150.77,149.92,150.64,63047.0,141.1527,141.6884,140.8896,141.5662,63047.0
2020-05-05 09:30:00,152.76,152.92,151.62,152.75,24873.0,143.5585,143.7089,142.4872,143.5491,24873.0
2020-05-05 10:00:00,152.75,152.96,152.19,152.28,18254.0,143.5491,143.7465,143.0229,143.1074,18254.0
2020-05-05 10:30:00,152.24,152.68,152.08,152.24,13841.0,143.0699,143.4834,142.9195,143.0699,13841.0
2020-05-05 11:00:00,152.34,152.88,152.21,152.88,10278.0,143.1638,143.6713,143.0417,143.6713,10278.0
2020-05-05 11:30:00,152.94,153.27,152.73,152.85,9211.0,143.7277,144.0378,143.5303,143.6431,9211.0
2020-05-05 12:00:00,152.92,153.37,152.65,153.3,8055.0,143.7089,144.1318,143.4552,144.066,8055.0
2020-05-05 12:30:00,153.37,153.51,152.9,153.1,9966.0,144.1318,144.2634,143.6901,143.8781,9966.0
2020-05-05 13:00:00,153.12,153.16,152.7,153.01,8146.0,143.8968,143.9344,143.5021,143.7935,8146.0
2020-05-05 13:30:00,153.13,153.65,153.02,153.57,10113.0,143.9062,144.3949,143.8029,144.3197,10113.0
2020-05-05 14:00:00,153.55,153.87,153.26,153.71,10456.0,144.3009,144.6017,144.0284,144.4513,10456.0
2020-05-05 14:30:00,153.62,153.68,153.18,153.44,11734.0,144.3667,144.4231,143.9532,144.1976,11734.0
2020-05-05 15:00:00,153.43,153.67,152.3,152.42,30937.0,144.1882,144.4137,143.1262,143.239,30937.0
2020-05-05 15:30:00,152.51,152.51,151.49,151.78,50762.0,143.3236,143.3236,142.365,142.6376,50762.0
2020-05-06 09:30:00,152.38,153.09,150.94,151.62,33122.0,143.2014,143.8687,141.8482,142.4872,33122.0
2020-05-06 10:00:00,151.59,151.64,150.25,150.79,30337.0,142.459,142.506,141.1997,141.7072,30337.0
2020-05-06 10:30:00,150.82,152.14,150.56,151.75,40494.0,141.7354,142.9759,141.491,142.6094,40494.0
2020-05-06 11:00:00,151.85,151.97,150.71,151.16,22065.0,142.7033,142.8161,141.632,142.0549,22065.0
2020-05-06 11:30:00,151.1,151.2,150.7,151.07,19550.0,141.9985,142.0925,141.6226,141.9703,19550.0
2020-05-06 12:00:00,150.99,151.33,150.87,151.05,27020.0,141.8951,142.2147,141.7824,141.9515,27020.0
2020-05-06 12:30:00,151.12,152.47,151.07,152.31,30362.0,142.0173,143.286,141.9703,143.1356,30362.0
2020-05-06 13:00:00,152.39,152.8,152.08,152.8,9284.0,143.2108,143.5961,142.9195,143.5961,9284.0
2020-05-06 13:30:00,152.67,153.0,152.52,152.59,17677.0,143.474,143.7841,143.333,143.3988,17677.0
2020-05-06 14:00:00,152.59,152.59,152.03,152.16,17702.0,143.3988,143.3988,142.8725,142.9947,17702.0
2020-05-06 14:30:00,151.97,152.42,151.89,152.24,16542.0,142.8161,143.239,142.7409,143.0699,16542.0
2020-05-06 15:00:00,152.3,152.3,151.75,152.0,13878.0,143.1262,143.1262,142.6094,142.8443,13878.0
2020-05-06 15:30:00,151.86,152.01,151.45,151.67,73655.0,142.7127,142.8537,142.3274,142.5342,73655.0
2020-05-07 09:30:00,154.1,155.0,153.34,153.65,15920.0,144.8178,145.6636,144.1036,144.3949,15920.0
2020-05-07 10:00:00,153.6,153.78,153.03,153.34,17149.0,144.3479,144.5171,143.8123,144.1036,17149.0
2020-05-07 10:30:00,153.54,154.0,153.13,153.28,12962.0,144.2915,144.7238,143.9062,144.0472,12962.0
2020-05-07 11:00:00,153.5,154.21,153.17,154.2,17646.0,144.254,144.9212,143.9438,144.9118,17646.0
2020-05-07 11:30:00,154.2,154.9,153.79,154.73,12664.0,144.9118,145.5696,144.5265,145.4099,12664.0
2020-05-07 12:00:00,154.92,154.99,154.3,154.5,15086.0,145.5884,145.6542,145.0058,145.1937,15086.0
2020-05-07 12:30:00,154.55,154.63,153.76,154.17,16633.0,145.2407,145.3159,144.4983,144.8836,16633.0
2020-05-07 13:00:00,154.1,154.74,154.1,154.67,13013.0,144.8178,145.4193,144.8178,145.3535,13013.0
2020-05-07 13:30:00,154.63,155.21,154.52,154.8,13359.0,145.3159,145.861,145.2125,145.4757,13359.0
2020-05-07 14:00:00,154.8,154.8,154.19,154.5,15272.0,145.4757,145.4757,144.9024,145.1937,15272.0
2020-05-07 14:30:00,154.43,154.5,153.94,154.15,17320.0,145.1279,145.1937,144.6675,144.8648,17320.0
2020-05-07 15:00:00,154.2,154.52,153.85,154.23,20907.0,144.9118,145.2125,144.5829,144.94,20907.0
2020-05-07 15:30:00,154.16,154.18,152.89,153.41,74396.0,144.8742,144.893,143.6807,144.1694,74396.0
2020-05-08 09:30:00,155.82,157.54,155.82,157.5,22076.0,146.4342,148.0506,146.4342,148.013,22076.0
2020-05-08 10:00:00,157.65,157.97,156.06,156.16,17668.0,148.154,148.4547,146.6598,146.7537,17668.0
2020-05-08 10:30:00,156.1,156.27,154.95,155.16,19272.0,146.6973,146.8571,145.6166,145.814,19272.0
2020-05-08 11:00:00,155.1,155.56,154.73,155.1,11200.0,145.7576,146.1899,145.4099,145.7576,11200.0
2020-05-08 11:30:00,155.1,155.32,154.77,155.12,16195.0,145.7576,145.9643,145.4475,145.7764,16195.0
2020-05-08 12:00:00,155.12,155.18,154.09,154.26,20910.0,145.7764,145.8328,144.8084,144.9682,20910.0
2020-05-08 12:30:00,154.33,154.75,154.16,154.66,13255.0,145.034,145.4287,144.8742,145.3441,13255.0
2020-05-08 13:00:00,154.75,154.97,154.62,154.72,15968.0,145.4287,145.6354,145.3065,145.4005,15968.0
2020-05-08 13:30:00,154.79,154.85,153.62,153.74,18528.0,145.4663,145.5226,144.3667,144.4795,18528.0
2020-05-08 14:00:00,153.74,154.59,153.65,154.38,23243.0,144.4795,145.2783,144.3949,145.081,23243.0
2020-05-08 14:30:00,154.48,154.54,153.87,154.3,25273.0,145.1749,145.2313,144.6017,145.0058,25273.0
2020-05-08 15:00:00,154.43,154.56,154.24,154.31,28984.0,145.1279,145.2501,144.9494,145.0152,28984.0
2020-05-08 15:30:00,154.31,154.76,154.17,154.69,84568.0,145.0152,145.4381,144.8836,145.3723,84568.0
2020-05-11 09:30:00,153.09,153.44,152.36,152.88,9707.0,143.8687,144.1976,143.1826,143.6713,9707.0
2020-05-11 10:00:00,152.86,153.2,151.87,152.14,10883.0,143.6525,143.972,142.7221,142.9759,10883.0
2020-05-11 10:30:00,152.03,152.19,151.14,151.18,10439.0,142.8725,143.0229,142.0361,142.0737,10439.0
2020-05-11 11:00:00,151.2,151.59,150.86,151.27,19131.0,142.0925,142.459,141.773,142.1583,19131.0
2020-05-11 11:30:00,151.44,151.59,150.95,151.39,17832.0,142.318,142.459,141.8576,142.2711,17832.0
2020-05-11 12:00:00,151.41,151.88,151.22,151.73,18927.0,142.2898,142.7315,142.1113,142.5906,18927.0
2020-05-11 12:30:00,151.73,151.93,151.49,151.87,16279.0,142.5906,142.7785,142.365,142.7221,16279.0
2020-05-11 13:00:00,151.72,152.23,151.57,152.16,12537.0,142.5812,143.0605,142.4402,142.9947,12537.0
2020-05-11 13:30:00,152.14,152.43,151.82,152.07,33492.0,142.9759,143.2484,142.6752,142.9101,33492.0
2020-05-11 14:00:00,152.17,152.24,151.83,151.9,15569.0,143.0041,143.0699,142.6846,142.7503,15569.0
2020-05-11 14:30:00,152.0,153.11,151.97,153.1,19061.0,142.8443,143.8875,142.8161,143.8781,19061.0
2020-05-11 15:00:00,153.2,153.73,153.2,153.54,16383.0,143.972,144.4701,143.972,144.2915,16383.0
2020-05-11 15:30:00,153.53,153.9,153.03,153.56,65664.0,144.2822,144.6299,143.8123,144.3103,65664.0
2020-05-12 09:30:00,153.96,153.96,152.21,152.65,10769.0,144.6863,144.6863,143.0417,143.4552,10769.0
2020-05-12 10:00:00,152.92,153.2,152.01,152.01,8812.0,143.7089,143.972,142.8537,142.8537,8812.0
2020-05-12 10:30:00,151.97,152.52,151.97,152.35,7818.0,142.8161,143.333,142.8161,143.1732,7818.0
2020-05-12 11:00:00,152.23,152.65,151.98,152.41,13155.0,143.0605,143.4552,142.8255,143.2296,13155.0
2020-05-12 11:30:00,152.39,152.67,152.24,152.65,9296.0,143.2108,143.474,143.0699,143.4552,9296.0
2020-05-12 12:00:00,152.49,152.59,152.14,152.47,13594.0,143.3048,143.3988,142.9759,143.286,13594.0
2020-05-12 12:30:00,152.48,152.53,151.82,151.94,7894.0,143.2954,143.3424,142.6752,142.7879,7894.0
2020-05-12 13:00:00,151.93,151.93,150.95,151.01,5505.0,142.7785,142.7785,141.8576,141.9139,5505.0
2020-05-12 13:30:00,151.03,151.38,151.03,151.34,9903.0,141.9327,142.2617,141.9327,142.2241,9903.0
2020-05-12 14:00:00,151.37,151.47,150.52,150.66,8835.0,142.2523,142.3462,141.4535,141.585,8835.0
2020-05-12 14:30:00,150.61,150.85,150.36,150.7,12607.0,141.538,141.7636,141.3031,141.6226,12607.0
2020-05-12 15:00:00,150.63,150.68,149.65,149.77,10857.0,141.5568,141.6038,140.6359,140.7486,10857.0
2020-05-12 15:30:00,149.85,150.0,148.0,148.07,53298.0,140.8238,140.9648,139.0853,139.151,53298.0
2020-05-13 09:30:00,147.67,148.84,146.06,146.5,22703.0,138.7751,139.8747,137.2621,137.6756,22703.0
2020-05-13 10:00:00,146.58,147.42,146.47,147.06,9637.0,137.7508,138.5402,137.6474,138.2019,9637.0
2020-05-13 10:30:00,147.18,147.46,146.06,146.06,13371.0,138.3146,138.5778,137.2621,137.2621,13371.0
2020-05-13 11:00:00,146.09,146.34,145.3,145.55,11300.0,137.2903,137.5252,136.5479,136.7828,11300.0
2020-05-13 11:30:00,145.52,145.76,144.5,144.99,13379.0,136.7546,136.9802,135.7961,136.2566,13379.0
2020-05-13 12:00:00,145.05,145.37,144.31,145.12,15202.0,136.3129,136.6137,135.6175,136.3787,15202.0
2020-05-13 12:30:00,145.16,145.65,144.75,145.56,10298.0,136.4163,136.8768,136.031,136.7922,10298.0
2020-05-13 13:00:00,145.57,145.66,145.1,145.48,21282.0,136.8016,136.8862,136.3599,136.717,21282.0
2020-05-13 13:30:00,145.49,146.23,145.34,146.03,27005.0,136.7264,137.4219,136.5855,137.2339,27005.0
2020-05-13 14:00:00,145.95,146.53,145.74,146.12,32105.0,137.1587,137.7038,136.9614,137.3185,32105.0
2020-05-13 14:30:00,146.06,146.39,145.92,145.99,40336.0,137.2621,137.5722,137.1305,137.1963,40336.0
2020-05-13 15:00:00,146.02,146.42,145.79,146.17,41487.0,137.2245,137.6004,137.0084,137.3655,41487.0
2020-05-13 15:30:00,145.99,147.03,145.69,146.8,76125.0,137.1963,138.1737,136.9144,137.9575,76125.0
2020-05-14 09:30:00,144.42,144.42,141.86,142.53,23196.0,136.1762,136.1762,133.7624,134.3941,23196.0
2020-05-14 10:00:00,142.28,144.64,142.0,144.02,47852.0,134.1584,136.3837,133.8944,135.7991,47852.0
2020-05-14 10:30:00,144.03,146.52,144.02,146.03,39641.0,135.8085,138.1564,135.7991,137.6943,39641.0
2020-05-14 11:00:00,146.2,146.66,145.36,145.36,66406.0,137.8546,138.2884,137.0626,137.0626,66406.0
2020-05-14 11:30:00,145.44,146.3,145.07,145.95,15959.0,137.138,137.9489,136.7891,137.6189,15959.0
2020-05-14 12:00:00,145.94,147.15,145.7,146.96,18301.0,137.6095,138.7504,137.3832,138.5713,18301.0
2020-05-14 12:30:00,147.06,147.56,146.62,147.54,31502.0,138.6655,139.137,138.2507,139.1181,31502.0
2020-05-14 13:00:00,147.43,147.78,147.23,147.64,48126.0,139.0144,139.3444,138.8258,139.2124,48126.0
2020-05-14 13:30:00,147.63,147.9,146.83,146.84,21885.0,139.203,139.4576,138.4487,138.4581,21885.0
2020-05-14 14:00:00,146.85,147.32,146.57,147.2,14211.0,138.4675,138.9107,138.2035,138.7976,14211.0
2020-05-14 14:30:00,147.27,147.29,146.49,147.15,19152.0,138.8636,138.8824,138.1281,138.7504,19152.0
2020-05-14 15:00:00,147.08,148.23,146.97,148.13,45324.0,138.6844,139.7688,138.5807,139.6745,45324.0
2020-05-14 15:30:00,148.16,149.24,147.55,149.03,118033.0,139.7028,140.7211,139.1276,140.5231,118033.0
2020-05-15 09:30:00,148.14,151.66,147.95,151.04,58702.0,139.6839,143.003,139.5047,142.4184,58702.0
2020-05-15 10:00:00,151.05,151.73,150.62,150.77,46172.0,142.4278,143.069,142.0223,142.1638,46172.0
2020-05-15 10:30:00,150.83,151.26,150.13,150.57,48194.0,142.2203,142.6258,141.5603,141.9752,48194.0
2020-05-15 11:00:00,150.53,151.31,149.78,151.04,53622.0,141.9375,142.6729,141.2303,142.4184,53622.0
2020-05-15 11:30:00,150.94,151.91,150.82,151.65,28472.0,142.3241,143.2387,142.2109,142.9935,28472.0
2020-05-15 12:00:00,151.57,151.87,151.1,151.16,29020.0,142.9181,143.201,142.4749,142.5315,29020.0
2020-05-15 12:30:00,151.08,151.5,150.77,151.14,30474.0,142.4561,142.8521,142.1638,142.5126,30474.0
2020-05-15 13:00:00,151.15,152.0,151.15,151.91,33855.0,142.5221,143.3236,142.5221,143.2387,33855.0
2020-05-15 13:30:00,151.9,152.74,151.83,152.22,33534.0,143.2293,144.0213,143.1633,143.531,33534.0
2020-05-15 14:00:00,152.22,152.89,151.82,152.63,52236.0,143.531,144.1628,143.1538,143.9176,52236.0
2020-05-15 14:30:00,152.65,152.65,150.54,150.54,84364.0,143.9365,143.9365,141.9469,141.9469,84364.0
2020-05-15 15:00:00,150.65,151.59,150.47,150.52,82148.0,142.0506,142.937,141.8809,141.928,82148.0
2020-05-15 15:30:00,150.48,150.59,147.93,148.59,288733.0,141.8903,141.994,139.4859,140.1082,288733.0
2020-05-18 09:30:00,152.46,155.63,152.46,153.87,33306.0,143.7573,146.7464,143.7573,145.0868,33306.0
2020-05-18 10:00:00,154.12,154.12,153.08,153.2,15481.0,145.3225,145.3225,144.3419,144.4551,15481.0
2020-05-18 10:30:00,153.36,154.42,153.21,153.7,15319.0,144.6059,145.6054,144.4645,144.9265,15319.0
2020-05-18 11:00:00,153.58,154.45,153.58,154.37,15436.0,144.8134,145.6337,144.8134,145.5583,15436.0
2020-05-18 11:30:00,154.37,154.89,154.26,154.63,16649.0,145.5583,146.0486,145.4546,145.8034,16649.0
2020-05-18 12:00:00,154.59,154.74,154.43,154.71,10254.0,145.7657,145.9072,145.6148,145.8789,10254.0
2020-05-18 12:30:00,154.66,154.75,154.32,154.44,11978.0,145.8317,145.9166,145.5111,145.6243,11978.0
2020-05-18 13:00:00,154.56,154.7,154.03,154.03,10516.0,145.7374,145.8694,145.2377,145.2377,10516.0
2020-05-18 13:30:00,154.01,154.22,153.85,154.14,12113.0,145.2188,145.4168,145.068,145.3414,12113.0
2020-05-18 14:00:00,154.09,154.33,153.72,154.28,12694.0,145.2943,145.5206,144.9454,145.4734,12694.0
2020-05-18 14:30:00,154.35,154.6,154.1,154.49,15696.0,145.5394,145.7751,145.3037,145.6714,15696.0
2020-05-18 15:00:00,154.43,154.65,154.2,154.37,20552.0,145.6148,145.8223,145.398,145.5583,20552.0
2020-05-18 15:30:00,154.37,155.38,154.36,154.63,80809.0,145.5583,146.5106,145.5488,145.8034,80809.0
2020-05-19 09:30:00,154.21,154.27,152.48,153.45,19988.0,145.4074,145.464,143.7762,144.6908,19988.0
2020-05-19 10:00:00,153.53,154.62,153.24,153.63,12847.0,144.7662,145.794,144.4928,144.8605,12847.0
2020-05-19 10:30:00,153.83,155.03,153.73,154.91,21043.0,145.0491,146.1806,144.9548,146.0674,21043.0
2020-05-19 11:00:00,155.0,155.4,154.5,154.61,21835.0,146.1523,146.5295,145.6809,145.7846,21835.0
2020-05-19 11:30:00,154.49,154.65,154.11,154.17,9544.0,145.6714,145.8223,145.3131,145.3697,9544.0
2020-05-19 12:00:00,154.18,154.28,153.81,153.82,11220.0,145.3791,145.4734,145.0302,145.0397,11220.0
2020-05-19 12:30:00,153.84,153.95,153.21,153.64,12003.0,145.0585,145.1622,144.4645,144.8699,12003.0
2020-05-19 13:00:00,153.69,153.84,153.54,153.57,10254.0,144.9171,145.0585,144.7757,144.8039,10254.0
2020-05-19 13:30:00,153.62,153.85,153.38,153.65,10950.0,144.8511,145.068,144.6248,144.8794,10950.0
2020-05-19 14:00:00,153.6,153.83,153.47,153.61,12697.0,144.8322,145.0491,144.7096,144.8417,12697.0
2020-05-19 14:30:00,153.64,154.08,152.69,152.89,26294.0,144.8699,145.2848,143.9742,144.1628,26294.0
2020-05-19 15:00:00,152.87,153.96,152.73,152.89,23922.0,144.1439,145.1717,144.0119,144.1628,23922.0
2020-05-19 15:30:00,152.81,152.9,150.93,151.09,91793.0,144.0873,144.1722,142.3146,142.4655,91793.0
2020-05-20 09:30:00,152.93,153.5,152.59,153.32,11110.0,144.2005,144.7379,143.8799,144.5682,11110.0
2020-05-20 10:00:00,153.17,153.95,152.71,153.94,20331.0,144.4268,145.1622,143.993,145.1528,20331.0
2020-05-20 10:30:00,154.16,154.16,153.66,153.95,8273.0,145.3603,145.3603,144.8888,145.1622,8273.0
2020-05-20 11:00:00,153.95,154.75,153.85,154.51,13448.0,145.1622,145.9166,145.068,145.6903,13448.0
2020-05-20 11:30:00,154.55,154.56,153.66,153.66,6829.0,145.728,145.7374,144.8888,144.8888,6829.0
2020-05-20 12:00:00,153.72,153.89,153.42,153.8,20750.0,144.9454,145.1057,144.6625,145.0208,20750.0
2020-05-20 12:30:00,153.82,154.02,153.45,153.63,11190.0,145.0397,145.2283,144.6908,144.8605,11190.0
2020-05-20 13:00:00,153.62,153.64,152.88,152.94,15252.0,144.8511,144.8699,144.1533,144.2099,15252.0
2020-05-20 13:30:00,152.87,153.35,152.47,153.09,8554.0,144.1439,144.5965,143.7667,144.3513,8554.0
2020-05-20 14:00:00,153.1,153.19,152.51,152.74,10329.0,144.3608,144.4456,143.8044,144.0213,10329.0
2020-05-20 14:30:00,152.94,153.1,152.48,152.91,21586.0,144.2099,144.3608,143.7762,144.1816,21586.0
2020-05-20 15:00:00,152.92,153.03,152.38,152.56,22026.0,144.191,144.2948,143.6819,143.8516,22026.0
2020-05-20 15:30:00,152.5,152.73,152.01,152.37,78734.0,143.795,144.0119,143.333,143.6724,78734.0
2020-05-21 09:30:00,151.94,152.51,150.76,151.32,10546.0,143.267,143.8044,142.1543,142.6824,10546.0
2020-05-21 10:00:00,151.77,151.93,150.94,151.37,27876.0,143.1067,143.2576,142.3241,142.7295,27876.0
2020-05-21 10:30:00,151.04,151.18,150.51,151.03,12347.0,142.4184,142.5504,141.9186,142.4089,12347.0
2020-05-21 11:00:00,150.89,150.89,149.69,150.21,16161.0,142.2769,142.2769,141.1454,141.6357,16161.0
2020-05-21 11:30:00,150.29,150.69,150.22,150.22,13939.0,141.7112,142.0883,141.6452,141.6452,13939.0
2020-05-21 12:00:00,150.27,151.0,150.21,150.85,7602.0,141.6923,142.3806,141.6357,142.2392,7602.0
2020-05-21 12:30:00,150.61,150.98,150.42,150.75,7838.0,142.0129,142.3618,141.8337,142.1449,7838.0
2020-05-21 13:00:00,150.86,151.7,150.65,151.49,9944.0,142.2486,143.0407,142.0506,142.8427,9944.0
2020-05-21 13:30:00,151.42,152.02,151.39,151.88,7403.0,142.7767,143.3424,142.7484,143.2104,7403.0
2020-05-21 14:00:00,151.8,152.13,151.61,152.06,8008.0,143.135,143.4461,142.9558,143.3801,8008.0
2020-05-21 14:30:00,152.1,152.12,151.51,151.72,14937.0,143.4178,143.4367,142.8615,143.0595,14937.0
2020-05-21 15:00:00,151.83,152.15,151.72,151.83,15793.0,143.1633,143.465,143.0595,143.1633,15793.0
2020-05-21 15:30:00,151.88,151.94,151.23,151.59,53357.0,143.2104,143.267,142.5975,142.937,53357.0
2020-05-22 09:30:00,151.55,151.94,149.19,149.59,17990.0,142.8992,143.267,140.674,141.0511,17990.0
2020-05-22 10:00:00,149.4,150.27,149.0,149.48,23744.0,140.872,141.6923,140.4948,140.9474,23744.0
2020-05-22 10:30:00,149.64,149.81,149.14,149.43,25102.0,141.0983,141.2586,140.6268,140.9003,25102.0
2020-05-22 11:00:00,149.48,149.61,149.12,149.2,17593.0,140.9474,141.07,140.608,140.6834,17593.0
2020-05-22 11:30:00,149.28,149.69,149.18,149.25,13517.0,140.7588,141.1454,140.6645,140.7305,13517.0
2020-05-22 12:00:00,149.25,149.48,148.82,149.26,17511.0,140.7305,140.9474,140.3251,140.74,17511.0
2020-05-22 12:30:00,149.33,149.81,149.3,149.59,9418.0,140.806,141.2586,140.7777,141.0511,9418.0
2020-05-22 13:00:00,149.59,149.68,149.31,149.44,9613.0,141.0511,141.136,140.7871,140.9097,9613.0
2020-05-22 13:30:00,149.41,149.9,149.4,149.83,11412.0,140.8814,141.3434,140.872,141.2774,11412.0
2020-05-22 14:00:00,149.89,150.45,149.87,150.28,13004.0,141.334,141.862,141.3151,141.7017,13004.0
2020-05-22 14:30:00,150.29,150.36,149.93,150.2,17619.0,141.7112,141.7772,141.3717,141.6263,17619.0
2020-05-22 15:00:00,150.18,150.31,149.58,149.76,24591.0,141.6074,141.73,141.0417,141.2114,24591.0
2020-05-22 15:30:00,149.74,150.52,149.69,150.44,49446.0,141.1926,141.928,141.1454,141.8526,49446.0
2020-05-26 09:30:00,154.2,155.54,153.7,154.68,23037.0,145.398,146.6615,144.9265,145.8506,23037.0
2020-05-26 10:00:00,154.81,155.1,154.02,155.06,18346.0,145.9732,146.2466,145.2283,146.2089,18346.0
2020-05-26 10:30:00,155.06,156.16,155.05,155.92,12439.0,146.2089,147.2461,146.1995,147.0198,12439.0
2020-05-26 11:00:00,155.96,156.77,155.8,155.96,26431.0,147.0575,147.8213,146.9066,147.0575,26431.0
2020-05-26 11:30:00,156.07,156.4,155.94,156.38,14705.0,147.1612,147.4724,147.0387,147.4535,14705.0
2020-05-26 12:00:00,156.44,156.52,156.1,156.23,11548.0,147.5101,147.5855,147.1895,147.3121,11548.0
2020-05-26 12:30:00,156.15,156.95,156.1,156.56,10453.0,147.2367,147.991,147.1895,147.6233,10453.0
2020-05-26 13:00:00,156.64,156.85,156.29,156.67,9307.0,147.6987,147.8967,147.3687,147.727,9307.0
2020-05-26 13:30:00,156.67,157.03,156.58,156.85,13004.0,147.727,148.0664,147.6421,147.8967,13004.0
2020-05-26 14:00:00,156.83,156.83,156.61,156.69,10745.0,147.8779,147.8779,147.6704,147.7458,10745.0
2020-05-26 14:30:00,156.75,156.75,156.29,156.62,15343.0,147.8024,147.8024,147.3687,147.6798,15343.0
2020-05-26 15:00:00,156.58,156.62,156.09,156.09,17206.0,147.6421,147.6798,147.1801,147.1801,17206.0
2020-05-26 15:30:00,156.12,156.12,154.85,155.17,65533.0,147.2084,147.2084,146.0109,146.3126,65533.0
2020-05-27 09:30:00,157.39,158.57,157.39,157.9,15975.0,148.4059,149.5185,148.4059,148.8868,15975.0
2020-05-27 10:00:00,157.71,157.9,156.81,156.83,9970.0,148.7076,148.8868,147.859,147.8779,9970.0
2020-05-27 10:30:00,156.86,156.86,156.06,156.33,16139.0,147.9061,147.9061,147.1518,147.4064,16139.0
2020-05-27 11:00:00,156.35,156.64,156.13,156.26,13371.0,147.4253,147.6987,147.2178,147.3404,13371.0
2020-05-27 11:30:00,156.28,156.48,155.49,156.27,22390.0,147.3592,147.5478,146.6143,147.3498,22390.0
2020-05-27 12:00:00,156.37,157.12,156.25,156.55,27451.0,147.4441,148.1513,147.331,147.6138,27451.0
2020-05-27 12:30:00,156.59,157.69,156.34,157.65,32712.0,147.6516,148.6888,147.4158,148.651,32712.0
2020-05-27 13:00:00,157.64,157.83,157.35,157.35,22739.0,148.6416,148.8208,148.3682,148.3682,22739.0
2020-05-27 13:30:00,157.36,157.84,157.28,157.3,12751.0,148.3776,148.8302,148.3022,148.321,12751.0
2020-05-27 14:00:00,157.3,157.89,157.28,157.32,16269.0,148.321,148.8773,148.3022,148.3399,16269.0
2020-05-27 14:30:00,157.32,157.69,157.24,157.63,11600.0,148.3399,148.6888,148.2644,148.6322,11600.0
2020-05-27 15:00:00,157.64,158.68,157.62,158.58,21094.0,148.6416,149.6223,148.6228,149.528,21094.0
2020-05-27 15:30:00,158.53,159.32,158.01,159.13,76153.0,149.4808,150.2257,148.9905,150.0466,76153.0
2020-05-28 09:30:00,160.68,160.99,158.71,160.0,22580.0,151.5081,151.8004,149.6505,150.8669,22580.0
2020-05-28 10:00:00,159.78,160.37,159.51,159.92,16512.0,150.6595,151.2158,150.4049,150.7915,16512.0
2020-05-28 10:30:00,160.05,160.48,159.74,160.23,26075.0,150.914,151.3195,150.6217,151.0838,26075.0
2020-05-28 11:00:00,160.11,160.2,159.34,159.67,25289.0,150.9706,151.0555,150.2446,150.5557,25289.0
2020-05-28 11:30:00,159.71,159.87,159.28,159.33,22980.0,150.5935,150.7443,150.188,150.2351,22980.0
2020-05-28 12:00:00,159.3,159.4,158.92,158.93,27476.0,150.2069,150.3012,149.8486,149.858,27476.0
2020-05-28 12:30:00,158.86,159.48,158.82,159.39,22043.0,149.792,150.3766,149.7543,150.2917,22043.0
2020-05-28 13:00:00,159.56,159.87,159.28,159.7,31473.0,150.452,150.7443,150.188,150.584,31473.0
2020-05-28 13:30:00,159.72,159.74,159.31,159.45,22788.0,150.6029,150.6217,150.2163,150.3483,22788.0
2020-05-28 14:00:00,159.53,159.7,159.33,159.37,26626.0,150.4237,150.584,150.2351,150.2729,26626.0
2020-05-28 14:30:00,159.52,159.66,159.25,159.63,18220.0,150.4143,150.5463,150.1597,150.518,18220.0
2020-05-28 15:00:00,159.67,159.67,158.24,158.29,36822.0,150.5557,150.5557,149.2074,149.2545,36822.0
2020-05-28 15:30:00,158.37,158.42,156.99,157.52,169718.0,149.3299,149.3771,148.0287,148.5285,169718.0
2020-05-29 09:30:00,156.93,157.58,155.76,157.03,12038.0,147.9721,148.585,146.8689,148.0664,12038.0
2020-05-29 10:00:00,156.82,158.09,156.82,157.43,11800.0,147.8684,149.0659,147.8684,148.4436,11800.0
2020-05-29 10:30:00,157.46,157.77,156.55,157.12,10031.0,148.4719,148.7642,147.6138,148.1513,10031.0
2020-05-29 11:00:00,157.26,157.77,156.93,157.4,13075.0,148.2833,148.7642,147.9721,148.4153,13075.0
2020-05-29 11:30:00,157.48,158.08,157.28,158.0,9507.0,148.4907,149.0565,148.3022,148.9811,9507.0
2020-05-29 12:00:00,158.05,158.32,157.73,158.21,13963.0,149.0282,149.2828,148.7265,149.1791,13963.0
2020-05-29 12:30:00,158.15,158.97,157.6,158.71,13014.0,149.1225,149.8957,148.6039,149.6505,13014.0
2020-05-29 13:00:00,158.79,158.79,158.36,158.38,11862.0,149.726,149.726,149.3205,149.3394,11862.0
2020-05-29 13:30:00,158.36,158.53,157.85,158.07,7967.0,149.3205,149.4808,148.8396,149.0471,7967.0
2020-05-29 14:00:00,158.07,158.74,157.94,158.71,17667.0,149.0471,149.6788,148.9245,149.6505,17667.0
2020-05-29 14:30:00,158.7,158.97,157.27,158.86,16142.0,149.6411,149.8957,148.2927,149.792,16142.0
2020-05-29 15:00:00,159.03,159.61,158.65,158.82,32352.0,149.9523,150.4992,149.594,149.7543,32352.0
2020-05-29 15:30:00,158.78,159.66,158.43,159.41,88038.0,149.7165,150.5463,149.3865,150.3106,88038.0
2020-06-01 09:30:00,159.51,159.51,158.11,159.14,7515.0,150.4049,150.4049,149.0848,150.056,7515.0
2020-06-01 10:00:00,159.05,160.46,159.03,159.83,20969.0,149.9711,151.3006,149.9523,150.7066,20969.0
2020-06-01 10:30:00,159.74,159.85,158.95,158.95,7072.0,150.6217,150.7255,149.8768,149.8768,7072.0
2020-06-01 11:00:00,159.09,159.09,158.44,158.49,7009.0,150.0088,150.0088,149.396,149.4431,7009.0
2020-06-01 11:30:00,158.42,158.5,158.13,158.29,8022.0,149.3771,149.4525,149.1036,149.2545,8022.0
2020-06-01 12:00:00,158.25,158.42,158.09,158.13,6132.0,149.2168,149.3771,149.0659,149.1036,6132.0
2020-06-01 12:30:00,158.15,158.2,157.77,157.81,6362.0,149.1225,149.1697,148.7642,148.8019,6362.0
2020-06-01 13:00:00,157.88,157.91,157.5,157.8,10395.0,148.8679,148.8962,148.5096,148.7925,10395.0
2020-06-01 13:30:00,157.8,158.16,157.8,157.95,4802.0,148.7925,149.1319,148.7925,148.9339,4802.0
2020-06-01 14:00:00,157.95,157.95,157.28,157.28,6500.0,148.9339,148.9339,148.3022,148.3022,6500.0
2020-06-01 14:30:00,157.25,157.41,157.21,157.36,14488.0,148.2739,148.4247,148.2362,148.3776,14488.0
2020-06-01 15:00:00,157.41,157.64,157.08,157.08,23284.0,148.4247,148.6416,148.1136,148.1136,23284.0
2020-06-01 15:30:00,157.09,158.35,157.01,158.1,88962.0,148.123,149.3111,148.0476,149.0754,88962.0
2020-06-02 09:30:00,158.78,159.66,157.86,159.38,16037.0,149.7165,150.5463,148.8491,150.2823,16037.0
2020-06-02 10:00:00,159.49,159.52,158.79,159.03,16813.0,150.386,150.4143,149.726,149.9523,16813.0
2020-06-02 10:30:00,159.0,159.15,158.44,158.75,12963.0,149.924,150.0654,149.396,149.6883,12963.0
2020-06-02 11:00:00,158.72,158.72,157.87,157.87,15244.0,149.66,149.66,148.8585,148.8585,15244.0
2020-06-02 11:30:00,157.86,158.16,157.74,157.78,12050.0,148.8491,149.1319,148.7359,148.7736,12050.0
2020-06-02 12:00:00,157.89,158.62,157.88,158.58,12821.0,148.8773,149.5657,148.8679,149.528,12821.0
2020-06-02 12:30:00,158.55,158.6,158.14,158.14,8635.0,149.4997,149.5468,149.1131,149.1131,8635.0
2020-06-02 13:00:00,158.29,159.16,158.29,159.06,10024.0,149.2545,150.0749,149.2545,149.9806,10024.0
2020-06-02 13:30:00,159.02,159.57,158.99,159.43,14189.0,149.9428,150.4614,149.9146,150.3294,14189.0
2020-06-02 14:00:00,159.38,159.38,158.79,158.79,8540.0,150.2823,150.2823,149.726,149.726,8540.0
2020-06-02 14:30:00,158.91,159.27,158.58,159.04,11091.0,149.8391,150.1786,149.528,149.9617,11091.0
2020-06-02 15:00:00,159.13,159.13,157.65,158.35,37285.0,150.0466,150.0466,148.651,149.3111,37285.0
2020-06-02 15:30:00,158.54,159.92,158.44,159.92,88567.0,149.4902,150.7915,149.396,150.7915,88567.0
2020-06-03 09:30:00,161.45,162.18,161.16,162.13,15653.0,152.2341,152.9225,151.9607,152.8753,15653.0
2020-06-03 10:00:00,162.25,163.25,162.15,163.13,22419.0,152.9885,153.9314,152.8942,153.8182,22419.0
2020-06-03 10:30:00,163.24,163.67,162.94,163.22,25547.0,153.922,154.3274,153.6391,153.9031,25547.0
2020-06-03 11:00:00,163.16,163.42,162.72,162.88,52029.0,153.8465,154.0917,153.4316,153.5825,52029.0
2020-06-03 11:30:00,162.92,163.1,162.7,162.99,29100.0,153.6202,153.7899,153.4128,153.6862,29100.0
2020-06-03 12:00:00,162.97,163.34,162.94,163.28,17274.0,153.6674,154.0162,153.6391,153.9597,17274.0
2020-06-03 12:30:00,163.35,163.78,163.27,163.62,19061.0,154.0257,154.4311,153.9502,154.2803,19061.0
2020-06-03 13:00:00,163.68,163.93,163.01,163.93,23466.0,154.3368,154.5726,153.7051,154.5726,23466.0
2020-06-03 13:30:00,164.0,164.45,164.0,164.27,20187.0,154.6386,155.0629,154.6386,154.8932,20187.0
2020-06-03 14:00:00,164.28,164.62,164.27,164.48,14770.0,154.9026,155.2232,154.8932,155.0912,14770.0
2020-06-03 14:30:00,164.52,165.54,164.52,165.33,33738.0,155.1289,156.0907,155.1289,155.8927,33738.0
2020-06-03 15:00:00,165.31,165.47,165.05,165.42,28437.0,155.8738,156.0247,155.6286,155.9775,28437.0
2020-06-03 15:30:00,165.37,166.21,165.34,165.86,124889.0,155.9304,156.7224,155.9021,156.3924,124889.0
2020-06-04 09:30:00,164.4,164.4,163.39,163.91,10616.0,155.0157,155.0157,154.0634,154.5537,10616.0
2020-06-04 10:00:00,164.0,164.17,163.35,163.68,19853.0,154.6386,154.7989,154.0257,154.3368,19853.0
2020-06-04 10:30:00,163.76,164.2,163.57,163.62,20013.0,154.4123,154.8272,154.2331,154.2803,20013.0
2020-06-04 11:00:00,163.66,163.74,162.68,163.12,14519.0,154.318,154.3934,153.3939,153.8088,14519.0
2020-06-04 11:30:00,163.15,163.35,162.69,162.91,11628.0,153.8371,154.0257,153.4034,153.6108,11628.0
2020-06-04 12:00:00,162.91,163.1,162.68,162.69,5859.0,153.6108,153.7899,153.3939,153.4034,5859.0
2020-06-04 12:30:00,162.56,162.67,162.41,162.67,9100.0,153.2808,153.3845,153.1393,153.3845,9100.0
2020-06-04 13:00:00,162.59,162.73,162.31,162.56,7719.0,153.3091,153.4411,153.045,153.2808,7719.0
2020-06-04 13:30:00,162.64,163.42,162.64,163.11,10203.0,153.3562,154.0917,153.3562,153.7994,10203.0
2020-06-04 14:00:00,163.09,163.45,162.8,163.45,13767.0,153.7805,154.12,153.5071,154.12,13767.0
2020-06-04 14:30:00,163.48,163.72,163.12,163.33,13450.0,154.1483,154.3746,153.8088,154.0068,13450.0
2020-06-04 15:00:00,163.21,163.39,162.85,163.38,18404.0,153.8937,154.0634,153.5542,154.054,18404.0
2020-06-04 15:30:00,163.42,164.02,163.09,163.89,78369.0,154.0917,154.6574,153.7805,154.5349,78369.0
2020-06-05 09:30:00,167.39,167.39,163.98,164.01,42461.0,157.8351,157.8351,154.6197,154.648,42461.0
2020-06-05 10:00:00,164.19,166.48,163.75,166.07,24341.0,154.8177,156.977,154.4028,156.5904,24341.0
2020-06-05 10:30:00,165.97,166.99,165.82,166.99,17423.0,156.4961,157.4579,156.3547,157.4579,17423.0
2020-06-05 11:00:00,166.9,167.62,166.64,167.27,22499.0,157.373,158.0519,157.1279,157.7219,22499.0
2020-06-05 11:30:00,167.39,167.8,167.04,167.25,10675.0,157.8351,158.2217,157.505,157.7031,10675.0
2020-06-05 12:00:00,167.17,167.33,166.52,166.82,10441.0,157.6276,157.7785,157.0147,157.2976,10441.0
2020-06-05 12:30:00,166.97,167.04,166.6,166.76,11674.0,157.439,157.505,157.0902,157.241,11674.0
2020-06-05 13:00:00,166.7,166.91,166.1,166.86,13056.0,157.1845,157.3825,156.6187,157.3353,13056.0
2020-06-05 13:30:00,166.86,166.86,166.03,166.39,12225.0,157.3353,157.3353,156.5527,156.8922,12225.0
2020-06-05 14:00:00,166.49,167.24,166.49,167.24,15279.0,156.9864,157.6936,156.9864,157.6936,15279.0
2020-06-05 14:30:00,167.21,167.45,166.83,167.08,16840.0,157.6653,157.8916,157.307,157.5428,16840.0
2020-06-05 15:00:00,167.1,167.5,167.02,167.41,25198.0,157.5616,157.9388,157.4862,157.8539,25198.0
2020-06-05 15:30:00,167.39,167.49,166.78,167.29,55254.0,157.8351,157.9294,157.2599,157.7408,55254.0
2020-06-08 09:30:00,167.16,169.18,167.16,168.2,22835.0,157.6182,159.5229,157.6182,158.5988,22835.0
2020-06-08 10:00:00,168.4,168.46,166.66,166.7,19769.0,158.7874,158.844,157.1467,157.1845,19769.0
2020-06-08 10:30:00,166.96,168.02,166.68,167.69,19130.0,157.4296,158.4291,157.1656,158.1179,19130.0
2020-06-08 11:00:00,167.66,167.66,167.11,167.28,19789.0,158.0897,158.0897,157.5711,157.7313,19789.0
2020-06-08 11:30:00,167.25,167.25,166.4,166.87,13817.0,157.7031,157.7031,156.9016,157.3448,13817.0
2020-06-08 12:00:00,166.82,166.86,166.35,166.48,12610.0,157.2976,157.3353,156.8544,156.977,12610.0
2020-06-08 12:30:00,166.5,166.66,165.85,165.98,16197.0,156.9959,157.1467,156.383,156.5056,16197.0
2020-06-08 13:00:00,165.98,166.29,165.44,166.29,35640.0,156.5056,156.7979,155.9964,156.7979,35640.0
2020-06-08 13:30:00,166.24,167.12,166.17,167.02,13155.0,156.7507,157.5805,156.6847,157.4862,13155.0
2020-06-08 14:00:00,166.98,167.34,166.97,167.24,17298.0,157.4485,157.7879,157.439,157.6936,17298.0
2020-06-08 14:30:00,167.31,167.52,167.06,167.49,20982.0,157.7596,157.9576,157.5239,157.9294,20982.0
2020-06-08 15:00:00,167.44,167.46,166.43,166.5,27785.0,157.8822,157.9011,156.9299,156.9959,27785.0
2020-06-08 15:30:00,166.54,166.85,166.27,166.85,68282.0,157.0336,157.3259,156.779,157.3259,68282.0
2020-06-09 09:30:00,164.93,165.91,164.23,164.23,9976.0,155.5155,156.4395,154.8554,154.8554,9976.0
2020-06-09 10:00:00,163.92,164.54,163.65,164.08,22989.0,154.5631,155.1478,154.3086,154.714,22989.0
2020-06-09 10:30:00,163.97,164.62,163.96,164.0,22798.0,154.6103,155.2232,154.6009,154.6386,22798.0
2020-06-09 11:00:00,164.01,164.06,163.39,163.5,19709.0,154.648,154.6952,154.0634,154.1671,19709.0
2020-06-09 11:30:00,163.44,164.13,163.41,164.08,16253.0,154.1105,154.7612,154.0823,154.714,16253.0
2020-06-09 12:00:00,164.03,164.47,164.01,164.13,10222.0,154.6669,155.0817,154.648,154.7612,10222.0
2020-06-09 12:30:00,164.15,164.25,163.7,163.9,7405.0,154.78,154.8743,154.3557,154.5443,7405.0
2020-06-09 13:00:00,163.9,164.15,163.57,164.15,13045.0,154.5443,154.78,154.2331,154.78,13045.0
2020-06-09 13:30:00,164.14,164.23,163.63,163.68,18112.0,154.7706,154.8554,154.2897,154.3368,18112.0
2020-06-09 14:00:00,163.73,163.75,162.83,162.96,22072.0,154.384,154.4028,153.5354,153.6579,22072.0
2020-06-09 14:30:00,162.88,163.23,162.8,162.96,18810.0,153.5825,153.9125,153.5071,153.6579,18810.0
2020-06-09 15:00:00,162.99,163.54,162.73,163.45,25391.0,153.6862,154.2048,153.4411,154.12,25391.0
2020-06-09 15:30:00,163.39,163.39,161.88,162.11,76460.0,154.0634,154.0634,152.6396,152.8565,76460.0
2020-06-10 09:30:00,162.51,163.3,161.71,162.94,17454.0,153.2336,153.9785,152.4793,153.6391,17454.0
2020-06-10 10:00:00,163.06,163.06,160.61,160.99,16341.0,153.7522,153.7522,151.4421,151.8004,16341.0
2020-06-10 10:30:00,160.77,161.26,159.71,159.93,14640.0,151.593,152.055,150.5935,150.8009,14640.0
2020-06-10 11:00:00,159.8,160.53,159.8,160.2,8932.0,150.6783,151.3666,150.6783,151.0555,8932.0
2020-06-10 11:30:00,160.06,160.99,159.96,160.58,13426.0,150.9235,151.8004,150.8292,151.4138,13426.0
2020-06-10 12:00:00,160.55,161.11,160.43,160.78,10675.0,151.3855,151.9135,151.2724,151.6024,10675.0
2020-06-10 12:30:00,160.7,161.06,160.62,161.06,9843.0,151.5269,151.8664,151.4515,151.8664,9843.0
2020-06-10 13:00:00,160.94,160.97,160.43,160.47,10974.0,151.7532,151.7815,151.2724,151.3101,10974.0
2020-06-10 13:30:00,160.39,160.58,160.33,160.4,8436.0,151.2346,151.4138,151.1781,151.2441,8436.0
2020-06-10 14:00:00,160.62,162.0,160.62,161.66,11391.0,151.4515,152.7527,151.4515,152.4321,11391.0
2020-06-10 14:30:00,161.6,161.63,159.85,160.17,24147.0,152.3756,152.4039,150.7255,151.0272,24147.0
2020-06-10 15:00:00,160.2,160.92,159.85,160.92,18311.0,151.0555,151.7344,150.7255,151.7344,18311.0
2020-06-10 15:30:00,161.08,161.08,160.05,160.18,47118.0,151.8853,151.8853,150.914,151.0366,47118.0
2020-06-11 09:30:00,156.15,156.27,154.21,155.4,21612.0,147.2367,147.3498,145.4074,146.5295,21612.0
2020-06-11 10:00:00,155.58,155.59,153.81,153.87,23601.0,146.6992,146.7086,145.0302,145.0868,23601.0
2020-06-11 10:30:00,153.82,154.78,153.42,153.45,13478.0,145.0397,145.9449,144.6625,144.6908,13478.0
2020-06-11 11:00:00,153.39,154.03,153.37,153.51,15876.0,144.6342,145.2377,144.6154,144.7474,15876.0
2020-06-11 11:30:00,153.58,154.46,153.28,154.28,71987.0,144.8134,145.6431,144.5305,145.4734,71987.0
2020-06-11 12:00:00,154.28,154.57,153.44,153.7,23032.0,145.4734,145.7469,144.6814,144.9265,23032.0
2020-06-11 12:30:00,153.74,154.59,153.27,153.59,14794.0,144.9642,145.7657,144.5211,144.8228,14794.0
2020-06-11 13:00:00,153.69,154.24,153.23,153.42,16453.0,144.9171,145.4357,144.4833,144.6625,16453.0
2020-06-11 13:30:00,153.22,154.11,153.14,153.83,17719.0,144.4739,145.3131,144.3985,145.0491,17719.0
2020-06-11 14:00:00,153.82,153.82,153.02,153.59,15740.0,145.0397,145.0397,144.2853,144.8228,15740.0
2020-06-11 14:30:00,153.6,153.68,152.33,152.51,30694.0,144.8322,144.9077,143.6347,143.8044,30694.0
2020-06-11 15:00:00,152.55,153.29,152.23,152.42,24345.0,143.8422,144.5399,143.5404,143.7196,24345.0
2020-06-11 15:30:00,152.31,152.88,151.03,151.12,101084.0,143.6159,144.1533,142.4089,142.4938,101084.0
2020-06-12 09:30:00,155.51,155.51,152.68,154.0,21472.0,146.6332,146.6332,143.9647,145.2094,21472.0
2020-06-12 10:00:00,153.74,154.53,152.9,152.9,11423.0,144.9642,145.7091,144.1722,144.1722,11423.0
2020-06-12 10:30:00,152.82,153.1,151.37,151.37,9565.0,144.0968,144.3608,142.7295,142.7295,9565.0
2020-06-12 11:00:00,151.43,151.87,150.55,151.46,19403.0,142.7861,143.201,141.9563,142.8144,19403.0
2020-06-12 11:30:00,151.58,153.27,151.01,153.26,13800.0,142.9275,144.5211,142.3901,144.5116,13800.0
2020-06-12 12:00:00,153.15,153.37,152.05,152.24,8011.0,144.4079,144.6154,143.3707,143.5499,8011.0
2020-06-12 12:30:00,152.14,152.14,151.34,151.56,7065.0,143.4556,143.4556,142.7012,142.9087,7065.0
2020-06-12 13:00:00,151.62,151.62,150.5,150.5,13264.0,142.9652,142.9652,141.9092,141.9092,13264.0
2020-06-12 13:30:00,150.65,150.69,149.23,149.25,37468.0,142.0506,142.0883,140.7117,140.7305,37468.0
2020-06-12 14:00:00,149.37,150.72,149.3,150.0,29551.0,140.8437,142.1166,140.7777,141.4377,29551.0
2020-06-12 14:30:00,150.1,150.69,149.73,150.21,25456.0,141.532,142.0883,141.1831,141.6357,25456.0
2020-06-12 15:00:00,150.55,151.01,149.43,149.69,16096.0,141.9563,142.3901,140.9003,141.1454,16096.0
2020-06-12 15:30:00,149.75,153.34,149.61,152.59,109353.0,141.202,144.5871,141.07,143.8799,109353.0
2020-06-15 09:30:00,149.26,149.94,148.45,149.58,25027.0,140.74,141.3811,139.9762,141.0417,25027.0
2020-06-15 10:00:00,149.59,150.44,149.41,149.86,11490.0,141.0511,141.8526,140.8814,141.3057,11490.0
2020-06-15 10:30:00,149.7,150.74,149.62,150.32,12320.0,141.1548,142.1355,141.0794,141.7395,12320.0
2020-06-15 11:00:00,150.34,151.11,150.09,150.68,8251.0,141.7583,142.4844,141.5226,142.0789,8251.0
2020-06-15 11:30:00,150.4,150.77,150.01,150.77,6488.0,141.8149,142.1638,141.4472,142.1638,6488.0
2020-06-15 12:00:00,150.5,151.45,150.49,151.2,7286.0,141.9092,142.805,141.8998,142.5692,7286.0
2020-06-15 12:30:00,151.11,151.77,151.03,151.77,5175.0,142.4844,143.1067,142.4089,143.1067,5175.0
2020-06-15 13:00:00,151.75,152.42,151.71,152.2,8187.0,143.0878,143.7196,143.0501,143.5121,8187.0
2020-06-15 13:30:00,152.06,152.11,151.55,151.75,5713.0,143.3801,143.4273,142.8992,143.0878,5713.0
2020-06-15 14:00:00,151.79,153.89,151.79,153.81,8634.0,143.1255,145.1057,143.1255,145.0302,8634.0
2020-06-15 14:30:00,153.87,154.02,152.84,152.94,7867.0,145.0868,145.2283,144.1156,144.2099,7867.0
2020-06-15 15:00:00,153.02,153.43,152.01,152.02,13345.0,144.2853,144.6719,143.333,143.3424,13345.0
2020-06-15 15:30:00,152.1,152.78,151.32,152.7,60625.0,143.4178,144.059,142.6824,143.9836,60625.0
2020-06-16 09:30:00,157.27,158.56,156.7,157.03,12268.0,148.2927,149.5091,147.7553,148.0664,12268.0
2020-06-16 10:00:00,156.81,157.24,156.4,157.22,10124.0,147.859,148.2644,147.4724,148.2456,10124.0
2020-06-16 10:30:00,157.17,157.27,153.64,153.65,11425.0,148.1984,148.2927,144.8699,144.8794,11425.0
2020-06-16 11:00:00,153.77,156.21,152.91,156.18,11608.0,144.9925,147.2932,144.1816,147.265,11608.0
2020-06-16 11:30:00,156.22,156.4,155.35,155.45,6915.0,147.3027,147.4724,146.4823,146.5766,6915.0
2020-06-16 12:00:00,155.64,156.01,155.21,155.98,9627.0,146.7558,147.1047,146.3503,147.0764,9627.0
2020-06-16 12:30:00,156.03,156.76,155.65,155.82,13322.0,147.1235,147.8118,146.7652,146.9255,13322.0
2020-06-16 13:00:00,155.98,156.47,155.97,156.35,5853.0,147.0764,147.5384,147.0669,147.4253,5853.0
2020-06-16 13:30:00,156.4,156.4,154.98,155.42,9625.0,147.4724,147.4724,146.1335,146.5483,9625.0
2020-06-16 14:00:00,155.81,156.49,155.24,156.06,7400.0,146.9161,147.5573,146.3786,147.1518,7400.0
2020-06-16 14:30:00,156.36,156.36,155.42,155.58,6842.0,147.4347,147.4347,146.5483,146.6992,6842.0
2020-06-16 15:00:00,155.46,155.73,154.39,155.06,10564.0,146.5861,146.8406,145.5771,146.2089,10564.0
2020-06-16 15:30:00,155.02,155.55,154.0,155.17,59988.0,146.1712,146.6709,145.2094,146.3126,59988.0
2020-06-17 09:30:00,155.77,155.77,154.25,154.58,8659.0,146.8784,146.8784,145.4451,145.7563,8659.0
2020-06-17 10:00:00,155.01,155.49,154.55,154.62,2421.0,146.1617,146.6143,145.728,145.794,2421.0
2020-06-17 10:30:00,154.65,155.54,154.65,155.54,2600.0,145.8223,146.6615,145.8223,146.6615,2600.0
2020-06-17 11:00:00,155.16,155.61,155.16,155.61,7501.0,146.3032,146.7275,146.3032,146.7275,7501.0
2020-06-17 11:30:00,155.63,155.82,155.37,155.59,7794.0,146.7464,146.9255,146.5012,146.7086,7794.0
2020-06-17 12:00:00,155.53,155.61,155.29,155.4,3543.0,146.6521,146.7275,146.4258,146.5295,3543.0
2020-06-17 12:30:00,155.39,155.88,155.39,155.74,4688.0,146.5201,146.9821,146.5201,146.8501,4688.0
2020-06-17 13:00:00,156.02,156.15,155.9,156.15,2907.0,147.1141,147.2367,147.0009,147.2367,2907.0
2020-06-17 13:30:00,156.1,156.49,156.08,156.08,4200.0,147.1895,147.5573,147.1707,147.1707,4200.0
2020-06-17 14:00:00,155.97,156.48,155.89,156.28,5275.0,147.0669,147.5478,146.9915,147.3592,5275.0
2020-06-17 14:30:00,156.34,156.46,155.79,155.79,11104.0,147.4158,147.529,146.8972,146.8972,11104.0
2020-06-17 15:00:00,155.5,155.7,154.93,154.94,11423.0,146.6238,146.8124,146.0863,146.0957,11423.0
2020-06-17 15:30:00,154.84,155.06,154.15,154.62,63880.0,146.0014,146.2089,145.3508,145.794,63880.0
2020-06-18 09:30:00,153.89,154.32,152.9,154.14,8257.0,145.1057,145.5111,144.1722,145.3414,8257.0
2020-06-18 10:00:00,154.32,155.12,153.83,154.08,34471.0,145.5111,146.2655,145.0491,145.2848,34471.0
2020-06-18 10:30:00,154.3,154.68,154.04,154.68,6000.0,145.4923,145.8506,145.2471,145.8506,6000.0
2020-06-18 11:00:00,154.46,154.52,153.67,153.81,5684.0,145.6431,145.6997,144.8982,145.0302,5684.0
2020-06-18 11:30:00,154.12,154.12,153.2,153.21,5075.0,145.3225,145.3225,144.4551,144.4645,5075.0
2020-06-18 12:00:00,153.18,153.7,153.11,153.67,4413.0,144.4362,144.9265,144.3702,144.8982,4413.0
2020-06-18 12:30:00,153.48,153.73,153.2,153.72,2706.0,144.7191,144.9548,144.4551,144.9454,2706.0
2020-06-18 13:00:00,153.74,154.25,153.74,154.0,4445.0,144.9642,145.4451,144.9642,145.2094,4445.0
2020-06-18 13:30:00,154.08,154.13,153.78,153.86,3220.0,145.2848,145.332,145.002,145.0774,3220.0
2020-06-18 14:00:00,153.85,153.85,153.32,153.52,5075.0,145.068,145.068,144.5682,144.7568,5075.0
2020-06-18 14:30:00,153.37,153.79,153.12,153.18,7701.0,144.6154,145.0114,144.3796,144.4362,7701.0
2020-06-18 15:00:00,153.11,153.12,152.81,153.0,11307.0,144.3702,144.3796,144.0873,144.2665,11307.0
2020-06-18 15:30:00,152.97,153.33,152.32,153.11,40672.0,144.2382,144.5776,143.6253,144.3702,40672.0
2020-06-19 09:30:00,156.23,156.23,154.32,154.85,57694.0,147.3121,147.3121,145.5111,146.0109,57694.0
2020-06-19 10:00:00,154.9,155.25,154.55,154.55,5720.0,146.058,146.388,145.728,145.728,5720.0
2020-06-19 10:30:00,154.38,154.78,154.02,154.46,6503.0,145.5677,145.9449,145.2283,145.6431,6503.0
2020-06-19 11:00:00,154.38,154.6,153.92,154.18,4378.0,145.5677,145.7751,145.134,145.3791,4378.0
2020-06-19 11:30:00,153.94,154.2,153.89,154.1,4017.0,145.1528,145.398,145.1057,145.3037,4017.0
2020-06-19 12:00:00,154.1,154.1,152.17,152.64,5198.0,145.3037,145.3037,143.4839,143.927,5198.0
2020-06-19 12:30:00,152.77,152.98,152.39,152.98,4948.0,144.0496,144.2476,143.6913,144.2476,4948.0
2020-06-19 13:00:00,153.07,153.08,151.94,151.99,13510.0,144.3325,144.3419,143.267,143.3141,13510.0
2020-06-19 13:30:00,151.91,152.55,151.79,151.89,6923.0,143.2387,143.8422,143.1255,143.2198,6923.0
2020-06-19 14:00:00,151.98,152.43,151.82,152.31,10098.0,143.3047,143.729,143.1538,143.6159,10098.0
2020-06-19 14:30:00,152.22,153.29,152.01,153.19,6324.0,143.531,144.5399,143.333,144.4456,6324.0
2020-06-19 15:00:00,153.14,153.67,152.82,153.16,8702.0,144.3985,144.8982,144.0968,144.4173,8702.0
2020-06-19 15:30:00,152.94,154.06,152.94,153.33,62421.0,144.2099,145.266,144.2099,144.5776,62421.0
2020-06-22 09:30:00,151.76,152.58,150.63,151.23,12453.0,143.0973,143.8705,142.0318,142.5975,12453.0
2020-06-22 10:00:00,151.28,152.61,150.84,152.61,8869.0,142.6447,143.8987,142.2298,143.8987,8869.0
2020-06-22 10:30:00,152.47,152.76,152.16,152.16,7015.0,143.7667,144.0402,143.4744,143.4744,7015.0
2020-06-22 11:00:00,152.27,152.4,151.95,152.39,4604.0,143.5781,143.7007,143.2764,143.6913,4604.0
2020-06-22 11:30:00,152.4,152.55,152.25,152.36,2800.0,143.7007,143.8422,143.5593,143.663,2800.0
2020-06-22 12:00:00,152.35,153.37,152.35,153.14,6124.0,143.6536,144.6154,143.6536,144.3985,6124.0
2020-06-22 12:30:00,153.06,153.51,153.06,153.26,12336.0,144.3231,144.7474,144.3231,144.5116,12336.0
2020-06-22 13:00:00,153.31,153.95,153.3,153.45,12770.0,144.5588,145.1622,144.5494,144.6908,12770.0
2020-06-22 13:30:00,153.48,154.12,153.45,154.02,11425.0,144.7191,145.3225,144.6908,145.2283,11425.0
2020-06-22 14:00:00,153.99,154.42,153.61,154.25,16074.0,145.2,145.6054,144.8417,145.4451,16074.0
2020-06-22 14:30:00,154.25,154.58,154.01,154.48,9744.0,145.4451,145.7563,145.2188,145.662,9744.0
2020-06-22 15:00:00,154.47,154.47,152.99,153.22,19621.0,145.6526,145.6526,144.257,144.4739,19621.0
2020-06-22 15:30:00,153.26,153.52,153.03,153.44,55872.0,144.5116,144.7568,144.2948,144.6814,55872.0
2020-06-23 09:30:00,155.01,155.83,154.55,155.19,35885.0,146.1617,146.9349,145.728,146.3315,35885.0
2020-06-23 10:00:00,155.57,155.88,154.96,155.87,9755.0,146.6898,146.9821,146.1146,146.9727,9755.0
2020-06-23 10:30:00,155.56,155.76,155.17,155.69,10719.0,146.6803,146.8689,146.3126,146.8029,10719.0
2020-06-23 11:00:00,155.77,155.79,155.34,155.53,12399.0,146.8784,146.8972,146.4729,146.6521,12399.0
2020-06-23 11:30:00,155.45,155.71,155.17,155.56,11106.0,146.5766,146.8218,146.3126,146.6803,11106.0
2020-06-23 12:00:00,155.65,155.81,155.26,155.38,15006.0,146.7652,146.9161,146.3975,146.5106,15006.0
2020-06-23 12:30:00,155.41,155.62,155.26,155.3,9730.0,146.5389,146.7369,146.3975,146.4352,9730.0
2020-06-23 13:00:00,155.25,155.58,155.09,155.58,10026.0,146.388,146.6992,146.2372,146.6992,10026.0
2020-06-23 13:30:00,155.58,155.95,155.53,155.95,8100.0,146.6992,147.0481,146.6521,147.0481,8100.0
2020-06-23 14:00:00,155.69,155.94,155.28,155.74,11229.0,146.8029,147.0387,146.4163,146.8501,11229.0
2020-06-23 14:30:00,155.73,155.77,155.28,155.58,12344.0,146.8406,146.8784,146.4163,146.6992,12344.0
2020-06-23 15:00:00,155.56,155.73,155.35,155.44,19967.0,146.6803,146.8406,146.4823,146.5672,19967.0
2020-06-23 15:30:00,155.44,155.45,154.19,154.3,85937.0,146.5672,146.5766,145.3885,145.4923,85937.0
2020-06-24 09:30:00,152.81,152.81,151.89,151.89,7169.0,144.0873,144.0873,143.2198,143.2198,7169.0
2020-06-24 10:00:00,151.5,151.56,150.98,151.02,6821.0,142.8521,142.9087,142.3618,142.3995,6821.0
2020-06-24 10:30:00,151.19,151.37,150.29,150.61,5578.0,142.5598,142.7295,141.7112,142.0129,5578.0
2020-06-24 11:00:00,150.59,150.66,149.42,149.53,13349.0,141.994,142.06,140.8908,140.9946,13349.0
2020-06-24 11:30:00,149.63,149.63,148.42,148.76,6134.0,141.0888,141.0888,139.9479,140.2685,6134.0
2020-06-24 12:00:00,148.82,149.52,148.59,149.24,5904.0,140.3251,140.9851,140.1082,140.7211,5904.0
2020-06-24 12:30:00,149.27,149.71,149.0,149.71,4227.0,140.7494,141.1643,140.4948,141.1643,4227.0
2020-06-24 13:00:00,149.72,149.99,149.44,149.64,13431.0,141.1737,141.4283,140.9097,141.0983,13431.0
2020-06-24 13:30:00,149.69,149.69,148.98,149.43,7974.0,141.1454,141.1454,140.4759,140.9003,7974.0
2020-06-24 14:00:00,149.67,150.01,148.98,149.79,12599.0,141.1266,141.4472,140.4759,141.2397,12599.0
2020-06-24 14:30:00,149.76,149.85,149.03,149.1,11809.0,141.2114,141.2963,140.5231,140.5891,11809.0
2020-06-24 15:00:00,149.16,149.84,149.16,149.32,17542.0,140.6457,141.2869,140.6457,140.7965,17542.0
2020-06-24 15:30:00,149.32,149.49,148.66,148.76,93007.0,140.7965,140.9568,140.1742,140.2685,93007.0
2020-06-25 09:30:00,148.7,148.7,145.85,146.49,15620.0,140.2119,140.2119,137.5246,138.1281,15620.0
2020-06-25 10:00:00,146.5,148.29,146.5,148.07,12864.0,138.1375,139.8253,138.1375,139.6179,12864.0
2020-06-25 10:30:00,148.17,148.69,147.64,148.19,21554.0,139.7122,140.2025,139.2124,139.731,21554.0
2020-06-25 11:00:00,148.21,148.85,147.89,148.72,21009.0,139.7499,140.3534,139.4482,140.2308,21009.0
2020-06-25 11:30:00,148.77,148.85,148.17,148.58,13069.0,140.2779,140.3534,139.7122,140.0988,13069.0
2020-06-25 12:00:00,148.77,149.13,148.43,149.06,37035.0,140.2779,140.6174,139.9573,140.5514,37035.0
2020-06-25 12:30:00,148.99,150.17,148.83,149.86,22154.0,140.4854,141.598,140.3345,141.3057,22154.0
2020-06-25 13:00:00,149.79,149.98,149.41,149.98,19474.0,141.2397,141.4189,140.8814,141.4189,19474.0
2020-06-25 13:30:00,149.91,150.45,149.67,150.0,14520.0,141.3529,141.862,141.1266,141.4377,14520.0
2020-06-25 14:00:00,149.98,150.19,149.8,150.1,9874.0,141.4189,141.6169,141.2491,141.532,9874.0
2020-06-25 14:30:00,150.05,150.7,149.87,150.25,18538.0,141.4849,142.0978,141.3151,141.6735,18538.0
2020-06-25 15:00:00,150.21,151.75,150.19,151.54,20466.0,141.6357,143.0878,141.6169,142.8898,20466.0
2020-06-25 15:30:00,151.39,152.3,151.16,152.18,97766.0,142.7484,143.6064,142.5315,143.4933,97766.0
2020-06-26 09:30:00,151.6,154.88,151.5,154.59,31456.0,142.9464,146.0392,142.8521,145.7657,31456.0
2020-06-26 10:00:00,154.73,154.74,152.98,153.17,10909.0,145.8977,145.9072,144.2476,144.4268,10909.0
2020-06-26 10:30:00,153.37,153.38,152.42,152.89,10402.0,144.6154,144.6248,143.7196,144.1628,10402.0
2020-06-26 11:00:00,152.98,153.45,152.73,152.73,7560.0,144.2476,144.6908,144.0119,144.0119,7560.0
2020-06-26 11:30:00,152.7,153.27,152.33,153.25,13099.0,143.9836,144.5211,143.6347,144.5022,13099.0
2020-06-26 12:00:00,153.21,153.41,152.35,153.26,15783.0,144.4645,144.6531,143.6536,144.5116,15783.0
2020-06-26 12:30:00,153.33,153.59,153.06,153.58,11237.0,144.5776,144.8228,144.3231,144.8134,11237.0
2020-06-26 13:00:00,153.52,154.06,153.38,153.67,13349.0,144.7568,145.266,144.6248,144.8982,13349.0
2020-06-26 13:30:00,153.7,153.96,153.6,153.78,11429.0,144.9265,145.1717,144.8322,145.002,11429.0
2020-06-26 14:00:00,153.8,153.83,153.24,153.29,17162.0,145.0208,145.0491,144.4928,144.5399,17162.0
2020-06-26 14:30:00,153.39,153.56,152.5,153.12,21815.0,144.6342,144.7945,143.795,144.3796,21815.0
2020-06-26 15:00:00,153.28,153.56,152.94,153.28,22079.0,144.5305,144.7945,144.2099,144.5305,22079.0
2020-06-26 15:30:00,153.25,155.58,152.82,154.66,206172.0,144.5022,146.6992,144.0968,145.8317,206172.0
2020-06-29 09:30:00,155.84,156.05,154.68,155.43,16109.0,146.9444,147.1424,145.8506,146.5578,16109.0
2020-06-29 10:00:00,155.36,155.75,154.28,154.7,15324.0,146.4918,146.8595,145.4734,145.8694,15324.0
2020-06-29 10:30:00,154.71,155.42,154.5,154.83,17636.0,145.8789,146.5483,145.6809,145.992,17636.0
2020-06-29 11:00:00,154.72,155.22,154.07,154.72,16986.0,145.8883,146.3598,145.2754,145.8883,16986.0
2020-06-29 11:30:00,154.6,154.64,153.91,153.91,12586.0,145.7751,145.8129,145.1245,145.1245,12586.0
2020-06-29 12:00:00,154.01,154.71,154.01,154.62,6300.0,145.2188,145.8789,145.2188,145.794,6300.0
2020-06-29 12:30:00,154.41,154.56,153.98,154.08,7006.0,145.596,145.7374,145.1905,145.2848,7006.0
2020-06-29 13:00:00,154.08,154.22,153.9,154.2,9110.0,145.2848,145.4168,145.1151,145.398,9110.0
2020-06-29 13:30:00,154.05,154.54,154.05,154.4,6611.0,145.2565,145.7186,145.2565,145.5866,6611.0
2020-06-29 14:00:00,154.43,154.65,154.06,154.09,8600.0,145.6148,145.8223,145.266,145.2943,8600.0
2020-06-29 14:30:00,154.19,154.49,154.09,154.15,15170.0,145.3885,145.6714,145.2943,145.3508,15170.0
2020-06-29 15:00:00,154.17,154.34,153.49,153.89,10700.0,145.3697,145.53,144.7285,145.1057,10700.0
2020-06-29 15:30:00,153.96,154.55,153.72,154.44,67770.0,145.1717,145.728,144.9454,145.6243,67770.0
2020-06-30 09:30:00,153.86,155.52,153.43,155.08,12983.0,145.0774,146.6426,144.6719,146.2277,12983.0
2020-06-30 10:00:00,155.07,155.89,155.07,155.63,1899.0,146.2183,146.9915,146.2183,146.7464,1899.0
2020-06-30 10:30:00,155.66,156.38,155.28,156.33,3057.0,146.7746,147.4535,146.4163,147.4064,3057.0
2020-06-30 11:00:00,156.25,156.43,156.13,156.27,6849.0,147.331,147.5007,147.2178,147.3498,6849.0
2020-06-30 11:30:00,156.22,156.32,155.63,156.15,4251.0,147.3027,147.397,146.7464,147.2367,4251.0
2020-06-30 12:00:00,156.37,156.93,156.3,156.93,5974.0,147.4441,147.9721,147.3781,147.9721,5974.0
2020-06-30 12:30:00,156.92,157.68,156.85,157.32,20984.0,147.9627,148.6793,147.8967,148.3399,20984.0
2020-06-30 13:00:00,157.26,157.39,156.71,157.19,15907.0,148.2833,148.4059,147.7647,148.2173,15907.0
2020-06-30 13:30:00,157.18,157.19,156.92,157.03,7937.0,148.2079,148.2173,147.9627,148.0664,7937.0
2020-06-30 14:00:00,157.03,157.59,156.86,157.48,8121.0,148.0664,148.5945,147.9061,148.4907,8121.0
2020-06-30 14:30:00,157.34,157.92,157.31,157.75,8803.0,148.3587,148.9056,148.3305,148.7453,8803.0
2020-06-30 15:00:00,157.74,157.76,157.25,157.67,13852.0,148.7359,148.7548,148.2739,148.6699,13852.0
2020-06-30 15:30:00,157.68,158.85,157.63,158.03,61761.0,148.6793,149.7825,148.6322,149.0094,61761.0
2020-07-01 09:30:00,158.25,158.47,156.83,156.83,13254.0,149.2168,149.4242,147.8779,147.8779,13254.0
2020-07-01 10:00:00,157.22,158.01,157.1,158.01,8153.0,148.2456,148.9905,148.1324,148.9905,8153.0
2020-07-01 10:30:00,157.95,158.19,157.21,157.42,3801.0,148.9339,149.1602,148.2362,148.4342,3801.0
2020-07-01 11:00:00,157.42,157.53,155.27,155.28,13826.0,148.4342,148.5379,146.4069,146.4163,13826.0
2020-07-01 11:30:00,155.46,155.9,155.37,155.7,3819.0,146.5861,147.0009,146.5012,146.8124,3819.0
2020-07-01 12:00:00,155.71,156.21,155.59,156.15,6733.0,146.8218,147.2932,146.7086,147.2367,6733.0
2020-07-01 12:30:00,156.2,156.39,155.85,155.85,7287.0,147.2838,147.463,146.9538,146.9538,7287.0
2020-07-01 13:00:00,155.79,155.91,155.64,155.76,5769.0,146.8972,147.0104,146.7558,146.8689,5769.0
2020-07-01 13:30:00,155.73,155.91,155.41,155.8,4994.0,146.8406,147.0104,146.5389,146.9066,4994.0
2020-07-01 14:00:00,155.74,155.89,155.55,155.74,5221.0,146.8501,146.9915,146.6709,146.8501,5221.0
2020-07-01 14:30:00,155.82,155.83,155.3,155.52,11574.0,146.9255,146.9349,146.4352,146.6426,11574.0
2020-07-01 15:00:00,155.5,156.37,155.49,156.25,9823.0,146.6238,147.4441,146.6143,147.331,9823.0
2020-07-01 15:30:00,156.19,156.36,155.63,155.88,31380.0,147.2744,147.4347,146.7464,146.9821,31380.0
2020-07-02 09:30:00,157.45,160.0,157.41,159.41,10231.0,148.4625,150.8669,148.4247,150.3106,10231.0
2020-07-02 10:00:00,159.29,159.6,158.15,158.5,3500.0,150.1974,150.4897,149.1225,149.4525,3500.0
2020-07-02 10:30:00,158.25,158.55,157.34,157.57,8752.0,149.2168,149.4997,148.3587,148.5756,8752.0
2020-07-02 11:00:00,157.46,158.17,156.96,158.04,3409.0,148.4719,149.1414,148.0004,149.0188,3409.0
2020-07-02 11:30:00,158.27,158.53,158.01,158.21,6647.0,149.2357,149.4808,148.9905,149.1791,6647.0
2020-07-02 12:00:00,157.98,157.98,157.08,157.56,22353.0,148.9622,148.9622,148.1136,148.5662,22353.0
2020-07-02 12:30:00,157.56,157.61,156.88,157.2,16979.0,148.5662,148.6133,147.925,148.2267,16979.0
2020-07-02 13:00:00,157.18,157.57,156.93,157.57,14992.0,148.2079,148.5756,147.9721,148.5756,14992.0
2020-07-02 13:30:00,157.62,158.28,157.62,157.93,7500.0,148.6228,149.2451,148.6228,148.9151,7500.0
2020-07-02 14:00:00,158.03,158.42,157.82,158.41,4613.0,149.0094,149.3771,148.8113,149.3677,4613.0
2020-07-02 14:30:00,158.49,158.94,158.26,158.37,11267.0,149.4431,149.8674,149.2262,149.3299,11267.0
2020-07-02 15:00:00,158.36,158.36,157.91,158.06,14071.0,149.3205,149.3205,148.8962,149.0376,14071.0
2020-07-02 15:30:00,158.12,158.12,157.35,157.88,68342.0,149.0942,149.0942,148.3682,148.8679,68342.0
2020-07-06 09:30:00,160.35,160.69,159.81,159.82,18883.0,151.1969,151.5175,150.6877,150.6972,18883.0
2020-07-06 10:00:00,159.75,159.97,158.24,158.83,5601.0,150.6312,150.8386,149.2074,149.7637,5601.0
2020-07-06 10:30:00,158.75,159.44,158.69,159.13,3563.0,149.6883,150.3389,149.6317,150.0466,3563.0
2020-07-06 11:00:00,159.13,159.55,159.03,159.47,8576.0,150.0466,150.4426,149.9523,150.3672,8576.0
2020-07-06 11:30:00,159.47,160.04,159.42,159.66,4029.0,150.3672,150.9046,150.32,150.5463,4029.0
2020-07-06 12:00:00,159.74,159.77,159.32,159.77,5617.0,150.6217,150.65,150.2257,150.65,5617.0
2020-07-06 12:30:00,159.67,160.05,159.66,160.05,13426.0,150.5557,150.914,150.5463,150.914,13426.0
2020-07-06 13:00:00,160.05,160.4,159.96,160.36,12083.0,150.914,151.2441,150.8292,151.2064,12083.0
2020-07-06 13:30:00,160.32,160.61,160.28,160.53,10186.0,151.1686,151.4421,151.1309,151.3666,10186.0
2020-07-06 14:00:00,160.54,160.54,159.67,159.67,10306.0,151.3761,151.3761,150.5557,150.5557,10306.0
2020-07-06 14:30:00,159.66,159.67,159.29,159.52,4187.0,150.5463,150.5557,150.1974,150.4143,4187.0
2020-07-06 15:00:00,159.49,159.74,159.41,159.55,4033.0,150.386,150.6217,150.3106,150.4426,4033.0
2020-07-06 15:30:00,159.55,160.17,159.33,160.13,40199.0,150.4426,151.0272,150.2351,150.9895,40199.0
2020-07-07 09:30:00,158.9,159.81,158.42,159.71,5885.0,149.8297,150.6877,149.3771,150.5935,5885.0
2020-07-07 10:00:00,160.01,160.53,159.87,159.91,5981.0,150.8763,151.3666,150.7443,150.782,5981.0
2020-07-07 10:30:00,159.99,160.09,159.18,160.09,6591.0,150.8575,150.9518,150.0937,150.9518,6591.0
2020-07-07 11:00:00,159.98,160.62,159.62,160.49,5592.0,150.848,151.4515,150.5086,151.3289,5592.0
2020-07-07 11:30:00,160.58,160.59,160.17,160.2,19819.0,151.4138,151.4232,151.0272,151.0555,19819.0
2020-07-07 12:00:00,160.23,160.29,159.85,159.88,5508.0,151.0838,151.1403,150.7255,150.7538,5508.0
2020-07-07 12:30:00,159.77,159.79,159.4,159.71,5466.0,150.65,150.6689,150.3012,150.5935,5466.0
2020-07-07 13:00:00,159.86,159.96,159.48,159.69,5048.0,150.7349,150.8292,150.3766,150.5746,5048.0
2020-07-07 13:30:00,159.59,160.1,159.46,160.1,4000.0,150.4803,150.9612,150.3577,150.9612,4000.0
2020-07-07 14:00:00,160.01,160.02,159.47,159.66,4486.0,150.8763,150.8858,150.3672,150.5463,4486.0
2020-07-07 14:30:00,159.32,159.42,159.17,159.31,4669.0,150.2257,150.32,150.0843,150.2163,4669.0
2020-07-07 15:00:00,159.35,159.35,158.83,158.96,5274.0,150.254,150.254,149.7637,149.8863,5274.0
2020-07-07 15:30:00,158.92,158.98,157.62,158.38,33705.0,149.8486,149.9051,148.6228,149.3394,33705.0
2020-07-08 09:30:00,158.41,159.1,158.12,158.79,6888.0,149.3677,150.0183,149.0942,149.726,6888.0
2020-07-08 10:00:00,158.34,158.65,157.82,158.34,7036.0,149.3017,149.594,148.8113,149.3017,7036.0
2020-07-08 10:30:00,158.24,158.33,158.04,158.21,2774.0,149.2074,149.2922,149.0188,149.1791,2774.0
2020-07-08 11:00:00,158.08,158.17,157.43,157.87,7458.0,149.0565,149.1414,148.4436,148.8585,7458.0
2020-07-08 11:30:00,157.91,158.28,157.91,158.17,3640.0,148.8962,149.2451,148.8962,149.1414,3640.0
2020-07-08 12:00:00,158.22,158.55,157.94,158.46,8106.0,149.1885,149.4997,148.9245,149.4148,8106.0
2020-07-08 12:30:00,158.48,158.49,158.01,158.2,2834.0,149.4337,149.4431,148.9905,149.1697,2834.0
2020-07-08 13:00:00,158.11,158.22,157.3,157.3,7295.0,149.0848,149.1885,148.321,148.321,7295.0
2020-07-08 13:30:00,157.37,157.44,157.07,157.07,3029.0,148.387,148.453,148.1042,148.1042,3029.0
2020-07-08 14:00:00,157.05,157.37,157.01,157.1,2282.0,148.0853,148.387,148.0476,148.1324,2282.0
2020-07-08 14:30:00,156.98,157.09,156.69,156.86,5833.0,148.0193,148.123,147.7458,147.9061,5833.0
2020-07-08 15:00:00,156.75,157.73,156.74,157.62,6868.0,147.8024,148.7265,147.793,148.6228,6868.0
2020-07-08 15:30:00,157.66,157.85,157.26,157.82,19962.0,148.6605,148.8396,148.2833,148.8113,19962.0
2020-07-09 09:30:00,156.94,158.39,156.94,157.85,8803.0,147.9816,149.3488,147.9816,148.8396,8803.0
2020-07-09 10:00:00,157.95,158.2,157.08,157.08,4604.0,148.9339,149.1697,148.1136,148.1136,4604.0
2020-07-09 10:30:00,157.26,157.41,155.16,155.16,3138.0,148.2833,148.4247,146.3032,146.3032,3138.0
2020-07-09 11:00:00,155.25,156.57,155.25,156.02,11096.0,146.388,147.6327,146.388,147.1141,11096.0
2020-07-09 11:30:00,156.12,156.16,155.41,156.09,3901.0,147.2084,147.2461,146.5389,147.1801,3901.0
2020-07-09 12:00:00,156.09,156.74,156.09,156.49,3118.0,147.1801,147.793,147.1801,147.5573,3118.0
2020-07-09 12:30:00,156.44,156.49,156.04,156.48,5724.0,147.5101,147.5573,147.1329,147.5478,5724.0
2020-07-09 13:00:00,156.42,157.16,156.42,157.1,3664.0,147.4913,148.189,147.4913,148.1324,3664.0
2020-07-09 13:30:00,157.12,157.32,156.89,156.89,4791.0,148.1513,148.3399,147.9344,147.9344,4791.0
2020-07-09 14:00:00,157.05,158.01,156.98,157.83,4814.0,148.0853,148.9905,148.0193,148.8208,4814.0
2020-07-09 14:30:00,157.85,158.05,157.66,157.77,5700.0,148.8396,149.0282,148.6605,148.7642,5700.0
2020-07-09 15:00:00,157.87,158.05,156.93,156.94,21313.0,148.8585,149.0282,147.9721,147.9816,21313.0
2020-07-09 15:30:00,156.89,157.48,156.19,157.19,73074.0,147.9344,148.4907,147.2744,148.2173,73074.0
2020-07-10 09:30:00,157.24,157.7,156.65,156.71,9536.0,148.2644,148.6982,147.7081,147.7647,9536.0
2020-07-10 10:00:00,156.48,156.79,155.96,156.63,10453.0,147.5478,147.8401,147.0575,147.6893,10453.0
2020-07-10 10:30:00,156.59,157.53,156.47,156.47,3607.0,147.6516,148.5379,147.5384,147.5384,3607.0
2020-07-10 11:00:00,156.49,156.59,156.08,156.08,5864.0,147.5573,147.6516,147.1707,147.1707,5864.0
2020-07-10 11:30:00,156.25,156.76,155.98,156.64,6400.0,147.331,147.8118,147.0764,147.6987,6400.0
2020-07-10 12:00:00,156.65,156.96,156.07,156.15,4750.0,147.7081,148.0004,147.1612,147.2367,4750.0
2020-07-10 12:30:00,156.11,156.51,155.82,156.51,7004.0,147.199,147.5761,146.9255,147.5761,7004.0
2020-07-10 13:00:00,156.3,156.33,156.0,156.28,5002.0,147.3781,147.4064,147.0952,147.3592,5002.0
2020-07-10 13:30:00,156.32,156.85,156.32,156.75,6038.0,147.397,147.8967,147.397,147.8024,6038.0
2020-07-10 14:00:00,156.81,156.82,156.28,156.28,7273.0,147.859,147.8684,147.3592,147.3592,7273.0
2020-07-10 14:30:00,156.45,156.62,156.35,156.41,6057.0,147.5195,147.6798,147.4253,147.4818,6057.0
2020-07-10 15:00:00,156.37,156.99,156.33,156.78,11978.0,147.4441,148.0287,147.4064,147.8307,11978.0
2020-07-10 15:30:00,156.81,157.24,156.66,156.91,42762.0,147.859,148.2644,147.7176,147.9533,42762.0
2020-07-13 09:30:00,157.99,159.02,157.99,158.9,5678.0,148.9716,149.9428,148.9716,149.8297,5678.0
2020-07-13 10:00:00,159.08,159.74,158.92,159.58,3601.0,149.9994,150.6217,149.8486,150.4709,3601.0
2020-07-13 10:30:00,159.84,160.03,159.14,159.21,7700.0,150.716,150.8952,150.056,150.122,7700.0
2020-07-13 11:00:00,159.52,160.14,159.39,160.0,36493.0,150.4143,150.9989,150.2917,150.8669,36493.0
2020-07-13 11:30:00,160.03,161.24,159.73,160.89,25625.0,150.8952,152.0361,150.6123,151.7061,25625.0
2020-07-13 12:00:00,160.85,160.99,160.44,160.67,5932.0,151.6684,151.8004,151.2818,151.4987,5932.0
2020-07-13 12:30:00,160.68,161.1,160.66,160.93,5300.0,151.5081,151.9041,151.4892,151.7438,5300.0
2020-07-13 13:00:00,160.98,161.4,160.72,161.25,5425.0,151.791,152.187,151.5458,152.0456,5425.0
2020-07-13 13:30:00,161.24,161.55,161.14,161.25,4106.0,152.0361,152.3284,151.9418,152.0456,4106.0
2020-07-13 14:00:00,161.38,161.38,160.46,160.46,6264.0,152.1681,152.1681,151.3006,151.3006,6264.0
2020-07-13 14:30:00,160.52,161.42,160.41,161.27,8038.0,151.3572,152.2058,151.2535,152.0644,8038.0
2020-07-13 15:00:00,161.05,161.18,160.2,160.25,21294.0,151.857,151.9795,151.0555,151.1026,21294.0
2020-07-13 15:30:00,160.29,160.53,159.12,159.42,51679.0,151.1403,151.3666,150.0371,150.32,51679.0
2020-07-14 09:30:00,159.08,160.32,159.03,160.16,10937.0,149.9994,151.1686,149.9523,151.0178,10937.0
2020-07-14 10:00:00,160.4,161.13,159.95,161.03,8393.0,151.2441,151.9324,150.8198,151.8381,8393.0
2020-07-14 10:30:00,161.56,161.56,160.79,161.11,13331.0,152.3379,152.3379,151.6118,151.9135,13331.0
2020-07-14 11:00:00,161.08,161.66,161.03,161.16,7827.0,151.8853,152.4321,151.8381,151.9607,7827.0
2020-07-14 11:30:00,161.21,161.85,161.21,161.5,8842.0,152.0078,152.6113,152.0078,152.2813,8842.0
2020-07-14 12:00:00,161.61,161.92,161.49,161.5,8726.0,152.385,152.6773,152.2719,152.2813,8726.0
2020-07-14 12:30:00,161.66,161.87,161.39,161.56,8034.0,152.4321,152.6302,152.1776,152.3379,8034.0
2020-07-14 13:00:00,161.65,161.69,161.1,161.19,10310.0,152.4227,152.4604,151.9041,151.989,10310.0
2020-07-14 13:30:00,161.25,161.95,161.14,161.44,17886.0,152.0456,152.7056,151.9418,152.2247,17886.0
2020-07-14 14:00:00,161.41,161.97,161.41,161.78,11094.0,152.1964,152.7245,152.1964,152.5453,11094.0
2020-07-14 14:30:00,161.93,161.98,161.41,161.77,12283.0,152.6867,152.7339,152.1964,152.5359,12283.0
2020-07-14 15:00:00,161.84,162.15,161.41,161.91,19922.0,152.6019,152.8942,152.1964,152.6679,19922.0
2020-07-14 15:30:00,161.92,163.3,161.91,162.73,65165.0,152.6773,153.9785,152.6679,153.4411,65165.0
2020-07-15 09:30:00,164.33,165.85,163.31,164.32,13949.0,155.4106,156.8481,154.4459,155.4011,13949.0
2020-07-15 10:00:00,164.3,164.92,163.77,164.78,5000.0,155.3822,155.9685,154.881,155.8361,5000.0
2020-07-15 10:30:00,164.78,166.4,164.78,166.32,13422.0,155.8361,157.3682,155.8361,157.2926,13422.0
2020-07-15 11:00:00,166.32,167.13,166.0,166.78,22137.0,157.2926,158.0586,156.9899,157.7276,22137.0
2020-07-15 11:30:00,166.83,167.39,166.76,166.77,26708.0,157.7749,158.3045,157.7087,157.7181,26708.0
2020-07-15 12:00:00,166.6,167.33,166.37,167.02,13933.0,157.5574,158.2477,157.3398,157.9546,13933.0
2020-07-15 12:30:00,166.92,167.29,166.47,167.29,14411.0,157.86,158.2099,157.4344,158.2099,14411.0
2020-07-15 13:00:00,167.25,167.67,167.06,167.44,11219.0,158.1721,158.5693,157.9924,158.3518,11219.0
2020-07-15 13:30:00,167.42,167.91,167.33,167.45,11735.0,158.3329,158.7963,158.2477,158.3612,11735.0
2020-07-15 14:00:00,167.37,168.14,167.23,167.8,15359.0,158.2856,159.0138,158.1532,158.6922,15359.0
2020-07-15 14:30:00,167.8,168.3,167.74,167.8,26310.0,158.6922,159.1651,158.6355,158.6922,26310.0
2020-07-15 15:00:00,167.68,167.84,167.33,167.73,19951.0,158.5787,158.7301,158.2477,158.626,19951.0
2020-07-15 15:30:00,167.73,168.47,167.7,168.13,152167.0,158.626,159.3259,158.5977,159.0043,152167.0
2020-07-16 09:30:00,167.76,168.54,167.28,168.52,5374.0,158.6544,159.3921,158.2005,159.3731,5374.0
2020-07-16 10:00:00,168.15,169.14,167.88,169.1,4001.0,159.0232,159.9595,158.7679,159.9217,4001.0
2020-07-16 10:30:00,169.0,169.15,168.44,168.45,13400.0,159.8271,159.969,159.2975,159.3069,13400.0
2020-07-16 11:00:00,168.25,168.31,167.84,167.84,7027.0,159.1178,159.1745,158.7301,158.7301,7027.0
2020-07-16 11:30:00,167.89,167.89,167.0,167.39,8499.0,158.7773,158.7773,157.9356,158.3045,8499.0
2020-07-16 12:00:00,167.12,167.74,167.04,167.48,6020.0,158.0491,158.6355,157.9735,158.3896,6020.0
2020-07-16 12:30:00,167.56,168.2,167.5,167.58,9753.0,158.4653,159.0705,158.4085,158.4842,9753.0
2020-07-16 13:00:00,167.74,168.63,167.74,168.38,8721.0,158.6355,159.4772,158.6355,159.2407,8721.0
2020-07-16 13:30:00,168.38,168.38,167.77,167.91,7028.0,159.2407,159.2407,158.6639,158.7963,7028.0
2020-07-16 14:00:00,168.09,168.21,167.8,167.83,4372.0,158.9665,159.08,158.6922,158.7206,4372.0
2020-07-16 14:30:00,167.88,167.89,167.36,167.6,16033.0,158.7679,158.7773,158.2761,158.5031,16033.0
2020-07-16 15:00:00,167.59,168.57,167.5,168.57,21027.0,158.4936,159.4204,158.4085,159.4204,21027.0
2020-07-16 15:30:00,168.62,168.91,168.06,168.58,74395.0,159.4677,159.742,158.9381,159.4299,74395.0
2020-07-17 09:30:00,169.64,169.73,168.89,168.89,26202.0,160.4324,160.5175,159.7231,159.7231,26202.0
2020-07-17 10:00:00,168.69,169.24,168.35,168.37,10936.0,159.5339,160.0541,159.2124,159.2313,10936.0
2020-07-17 10:30:00,168.34,169.1,168.16,169.09,4507.0,159.2029,159.9217,159.0327,159.9122,4507.0
2020-07-17 11:00:00,169.22,169.28,168.49,168.72,7068.0,160.0352,160.0919,159.3448,159.5623,7068.0
2020-07-17 11:30:00,168.79,169.43,168.63,169.41,3771.0,159.6285,160.2338,159.4772,160.2148,3771.0
2020-07-17 12:00:00,169.33,169.79,169.26,169.78,7105.0,160.1392,160.5742,160.073,160.5648,7105.0
2020-07-17 12:30:00,169.78,169.8,169.19,169.2,5150.0,160.5648,160.5837,160.0068,160.0162,5150.0
2020-07-17 13:00:00,169.26,169.91,169.23,169.83,11532.0,160.073,160.6877,160.0446,160.612,11532.0
2020-07-17 13:30:00,169.8,169.8,169.54,169.62,4962.0,160.5837,160.5837,160.3378,160.4134,4962.0
2020-07-17 14:00:00,169.59,169.88,169.54,169.76,4200.0,160.3851,160.6593,160.3378,160.5458,4200.0
2020-07-17 14:30:00,169.78,169.78,169.43,169.56,6397.0,160.5648,160.5648,160.2338,160.3567,6397.0
2020-07-17 15:00:00,169.4,169.85,169.24,169.81,8047.0,160.2054,160.631,160.0541,160.5931,8047.0
2020-07-17 15:30:00,169.83,170.33,169.51,169.58,40921.0,160.612,161.0849,160.3094,160.3756,40921.0
2020-07-20 09:30:00,169.2,170.25,168.22,168.47,7649.0,160.0162,161.0092,159.0894,159.3259,7649.0
2020-07-20 10:00:00,168.41,169.15,168.17,169.04,6838.0,159.2691,159.969,159.0421,159.8649,6838.0
2020-07-20 10:30:00,169.23,169.34,169.02,169.17,3300.0,160.0446,160.1486,159.846,159.9879,3300.0
2020-07-20 11:00:00,169.11,169.35,168.53,168.53,7334.0,159.9311,160.1581,159.3826,159.3826,7334.0
2020-07-20 11:30:00,168.47,168.77,168.29,168.65,7200.0,159.3259,159.6096,159.1556,159.4961,7200.0
2020-07-20 12:00:00,168.47,168.74,168.14,168.74,5287.0,159.3259,159.5812,159.0138,159.5812,5287.0
2020-07-20 12:30:00,168.65,168.94,168.42,168.81,4752.0,159.4961,159.7704,159.2786,159.6474,4752.0
2020-07-20 13:00:00,168.89,168.89,167.13,168.45,26841.0,159.7231,159.7231,158.0586,159.3069,26841.0
2020-07-20 13:30:00,168.36,169.24,168.32,169.1,4100.0,159.2218,160.0541,159.184,159.9217,4100.0
2020-07-20 14:00:00,169.04,169.13,168.68,169.11,6000.0,159.8649,159.95,159.5245,159.9311,6000.0
2020-07-20 14:30:00,168.93,168.93,168.65,168.7,8387.0,159.7609,159.7609,159.4961,159.5434,8387.0
2020-07-20 15:00:00,168.67,169.21,168.58,169.16,12273.0,159.515,160.0257,159.4299,159.9784,12273.0
2020-07-20 15:30:00,169.15,169.31,168.69,169.03,63721.0,159.969,160.1203,159.5339,159.8555,63721.0
2020-07-21 09:30:00,169.46,171.27,169.01,169.71,19157.0,160.2621,161.9739,159.8366,160.4986,19157.0
2020-07-21 10:00:00,169.85,170.32,169.67,169.91,25666.0,160.631,161.0754,160.4607,160.6877,25666.0
2020-07-21 10:30:00,170.01,170.9,169.96,170.7,9930.0,160.7823,161.624,160.735,161.4348,9930.0
2020-07-21 11:00:00,170.84,171.5,170.65,171.47,14376.0,161.5672,162.1914,161.3875,162.163,14376.0
2020-07-21 11:30:00,171.46,171.8,171.18,171.7,20297.0,162.1536,162.4751,161.8888,162.3805,20297.0
2020-07-21 12:00:00,171.72,171.88,171.11,171.48,11181.0,162.3995,162.5508,161.8226,162.1725,11181.0
2020-07-21 12:30:00,171.47,171.68,171.18,171.28,10676.0,162.163,162.3616,161.8888,161.9833,10676.0
2020-07-21 13:00:00,171.26,171.48,170.98,170.99,8407.0,161.9644,162.1725,161.6996,161.7091,8407.0
2020-07-21 13:30:00,170.96,171.21,170.95,170.98,8800.0,161.6807,161.9171,161.6713,161.6996,8800.0
2020-07-21 14:00:00,171.03,171.18,170.53,170.74,12318.0,161.7469,161.8888,161.274,161.4727,12318.0
2020-07-21 14:30:00,170.67,170.73,170.32,170.52,15311.0,161.4064,161.4632,161.0754,161.2646,15311.0
2020-07-21 15:00:00,170.45,170.53,170.15,170.23,9412.0,161.1984,161.274,160.9147,160.9903,9412.0
2020-07-21 15:30:00,170.28,170.5,169.7,170.14,63291.0,161.0376,161.2457,160.4891,160.9052,63291.0
2020-07-22 09:30:00,170.15,171.73,169.77,171.37,10622.0,160.9147,162.4089,160.5553,162.0685,10622.0
2020-07-22 10:00:00,171.05,171.05,169.87,170.16,10270.0,161.7658,161.7658,160.6499,160.9241,10270.0
2020-07-22 10:30:00,170.16,170.72,169.65,169.96,12034.0,160.9241,161.4537,160.4418,160.735,12034.0
2020-07-22 11:00:00,169.96,170.13,169.71,169.71,16063.0,160.735,160.8958,160.4986,160.4986,16063.0
2020-07-22 11:30:00,169.72,170.13,169.65,169.8,18605.0,160.508,160.8958,160.4418,160.5837,18605.0
2020-07-22 12:00:00,169.83,170.29,169.65,170.28,11350.0,160.612,161.0471,160.4418,161.0376,11350.0
2020-07-22 12:30:00,170.25,170.3,169.52,169.8,9654.0,161.0092,161.0565,160.3189,160.5837,9654.0
2020-07-22 13:00:00,169.85,170.11,169.76,169.92,10071.0,160.631,160.8768,160.5458,160.6972,10071.0
2020-07-22 13:30:00,169.98,170.08,169.46,169.59,13673.0,160.7539,160.8485,160.2621,160.3851,13673.0
2020-07-22 14:00:00,169.56,169.71,169.4,169.63,12692.0,160.3567,160.4986,160.2054,160.4229,12692.0
2020-07-22 14:30:00,169.61,169.62,169.28,169.59,24308.0,160.404,160.4134,160.0919,160.3851,24308.0
2020-07-22 15:00:00,169.6,169.74,169.46,169.64,22761.0,160.3945,160.5269,160.2621,160.4324,22761.0
2020-07-22 15:30:00,169.68,169.72,169.3,169.35,98052.0,160.4702,160.508,160.1108,160.1581,98052.0
2020-07-23 09:30:00,170.32,170.96,169.64,170.71,17345.0,161.0754,161.6807,160.4324,161.4443,17345.0
2020-07-23 10:00:00,170.71,170.9,170.21,170.34,13870.0,161.4443,161.624,160.9714,161.0944,13870.0
2020-07-23 10:30:00,170.35,171.27,170.35,170.97,21111.0,161.1038,161.9739,161.1038,161.6902,21111.0
2020-07-23 11:00:00,171.08,171.61,170.65,171.43,20212.0,161.7942,162.2954,161.3875,162.1252,20212.0
2020-07-23 11:30:00,171.58,172.36,171.57,172.1,7959.0,162.2671,163.0047,162.2576,162.7588,7959.0
2020-07-23 12:00:00,172.09,172.09,171.16,171.46,16060.0,162.7494,162.7494,161.8699,162.1536,16060.0
2020-07-23 12:30:00,171.46,171.6,171.06,171.13,10284.0,162.1536,162.286,161.7753,161.8415,10284.0
2020-07-23 13:00:00,171.05,171.6,171.05,171.15,11674.0,161.7658,162.286,161.7658,161.8604,11674.0
2020-07-23 13:30:00,171.17,171.2,170.7,170.79,14822.0,161.8793,161.9077,161.4348,161.5199,14822.0
2020-07-23 14:00:00,170.81,170.94,170.14,170.78,13499.0,161.5389,161.6618,160.9052,161.5105,13499.0
2020-07-23 14:30:00,170.8,171.11,170.64,170.89,22172.0,161.5294,161.8226,161.3781,161.6145,22172.0
2020-07-23 15:00:00,170.93,171.2,170.6,171.15,37036.0,161.6523,161.9077,161.3402,161.8604,37036.0
2020-07-23 15:30:00,171.08,171.55,170.66,171.09,116688.0,161.7942,162.2387,161.397,161.8037,116688.0
2020-07-24 09:30:00,169.93,170.34,167.06,167.92,29358.0,160.7066,161.0944,157.9924,158.8057,29358.0
2020-07-24 10:00:00,168.58,169.12,167.26,169.02,23317.0,159.4299,159.9406,158.1815,159.846,23317.0
2020-07-24 10:30:00,168.88,169.06,167.88,168.58,14919.0,159.7136,159.8838,158.7679,159.4299,14919.0
2020-07-24 11:00:00,168.64,168.81,167.42,167.97,60556.0,159.4866,159.6474,158.3329,158.853,60556.0
2020-07-24 11:30:00,167.9,167.9,166.76,166.9,13800.0,158.7868,158.7868,157.7087,157.8411,13800.0
2020-07-24 12:00:00,166.92,167.0,165.04,166.37,30083.0,157.86,157.9356,156.082,157.3398,30083.0
2020-07-24 12:30:00,166.28,166.73,165.9,166.34,16147.0,157.2547,157.6803,156.8954,157.3115,16147.0
2020-07-24 13:00:00,166.35,166.48,165.81,165.9,14370.0,157.3209,157.4439,156.8102,156.8954,14370.0
2020-07-24 13:30:00,165.85,167.05,165.63,167.03,41795.0,156.8481,157.9829,156.64,157.964,41795.0
2020-07-24 14:00:00,167.03,168.33,167.03,168.33,15245.0,157.964,159.1935,157.964,159.1935,15245.0
2020-07-24 14:30:00,168.26,168.37,167.47,167.83,21027.0,159.1273,159.2313,158.3801,158.7206,21027.0
2020-07-24 15:00:00,167.76,168.51,167.48,167.61,23487.0,158.6544,159.3637,158.3896,158.5125,23487.0
2020-07-24 15:30:00,167.52,168.09,167.3,167.68,64444.0,158.4274,158.9665,158.2194,158.5787,64444.0
2020-07-27 09:30:00,168.54,169.77,167.11,169.4,12829.0,159.3921,160.5553,158.0397,160.2054,12829.0
2020-07-27 10:00:00,169.52,171.03,169.37,170.27,12287.0,160.3189,161.7469,160.177,161.0282,12287.0
2020-07-27 10:30:00,170.27,170.27,168.55,168.87,35024.0,161.0282,161.0282,159.4015,159.7041,35024.0
2020-07-27 11:00:00,168.82,169.06,168.35,168.5,21373.0,159.6569,159.8838,159.2124,159.3542,21373.0
2020-07-27 11:30:00,168.49,168.88,168.46,168.59,14765.0,159.3448,159.7136,159.3164,159.4393,14765.0
2020-07-27 12:00:00,168.65,168.7,168.24,168.58,16565.0,159.4961,159.5434,159.1083,159.4299,16565.0
2020-07-27 12:30:00,168.61,168.68,168.36,168.36,13697.0,159.4583,159.5245,159.2218,159.2218,13697.0
2020-07-27 13:00:00,168.36,168.63,168.32,168.52,11361.0,159.2218,159.4772,159.184,159.3731,11361.0
2020-07-27 13:30:00,168.5,168.62,168.41,168.58,11904.0,159.3542,159.4677,159.2691,159.4299,11904.0
2020-07-27 14:00:00,168.55,168.69,168.25,168.42,9507.0,159.4015,159.5339,159.1178,159.2786,9507.0
2020-07-27 14:30:00,168.47,168.59,168.18,168.5,59715.0,159.3259,159.4393,159.0516,159.3542,59715.0
2020-07-27 15:00:00,168.44,168.78,168.27,168.75,21922.0,159.2975,159.619,159.1367,159.5907,21922.0
2020-07-27 15:30:00,168.71,169.72,168.67,169.71,54564.0,159.5528,160.508,159.515,160.4986,54564.0
2020-07-28 09:30:00,169.22,169.52,168.45,168.53,4859.0,160.0352,160.3189,159.3069,159.3826,4859.0
2020-07-28 10:00:00,168.79,168.9,168.6,168.62,7980.0,159.6285,159.7325,159.4488,159.4677,7980.0
2020-07-28 10:30:00,168.71,168.74,167.91,167.97,8506.0,159.5528,159.5812,158.7963,158.853,8506.0
2020-07-28 11:00:00,167.97,168.34,167.6,168.01,6500.0,158.853,159.2029,158.5031,158.8908,6500.0
2020-07-28 11:30:00,168.11,168.37,167.87,167.91,3850.0,158.9854,159.2313,158.7584,158.7963,3850.0
2020-07-28 12:00:00,167.83,168.1,167.18,167.25,7112.0,158.7206,158.9759,158.1059,158.1721,7112.0
2020-07-28 12:30:00,167.25,167.41,166.97,167.32,9174.0,158.1721,158.3234,157.9073,158.2383,9174.0
2020-07-28 13:00:00,167.35,167.57,167.23,167.36,3310.0,158.2667,158.4747,158.1532,158.2761,3310.0
2020-07-28 13:30:00,167.28,167.51,167.24,167.33,6315.0,158.2005,158.418,158.1626,158.2477,6315.0
2020-07-28 14:00:00,167.34,167.46,167.01,167.01,7107.0,158.2572,158.3707,157.9451,157.9451,7107.0
2020-07-28 14:30:00,167.09,167.21,166.96,167.04,4158.0,158.0208,158.1343,157.8978,157.9735,4158.0
2020-07-28 15:00:00,166.99,167.01,166.39,166.39,8168.0,157.9262,157.9451,157.3588,157.3588,8168.0
2020-07-28 15:30:00,166.41,166.73,165.35,165.38,42709.0,157.3777,157.6803,156.3752,156.4036,42709.0
2020-07-29 09:30:00,166.38,167.27,165.94,166.52,10057.0,157.3493,158.191,156.9332,157.4817,10057.0
2020-07-29 10:00:00,166.43,167.8,166.43,167.67,13676.0,157.3966,158.6922,157.3966,158.5693,13676.0
2020-07-29 10:30:00,167.56,167.74,167.14,167.53,9561.0,158.4653,158.6355,158.068,158.4369,9561.0
2020-07-29 11:00:00,167.53,167.64,167.03,167.39,5400.0,158.4369,158.5409,157.964,158.3045,5400.0
2020-07-29 11:30:00,167.37,167.52,166.87,166.99,3805.0,158.2856,158.4274,157.8127,157.9262,3805.0
2020-07-29 12:00:00,166.93,167.04,166.61,166.61,4171.0,157.8694,157.9735,157.5668,157.5668,4171.0
2020-07-29 12:30:00,166.59,166.72,166.38,166.38,4783.0,157.5479,157.6708,157.3493,157.3493,4783.0
2020-07-29 13:00:00,166.47,166.6,165.9,166.59,6681.0,157.4344,157.5574,156.8954,157.5479,6681.0
2020-07-29 13:30:00,166.54,167.03,166.49,166.78,10762.0,157.5006,157.964,157.4533,157.7276,10762.0
2020-07-29 14:00:00,167.01,167.56,166.91,167.4,11456.0,157.9451,158.4653,157.8505,158.3139,11456.0
2020-07-29 14:30:00,167.36,167.72,166.96,166.96,6562.0,158.2761,158.6166,157.8978,157.8978,6562.0
2020-07-29 15:00:00,166.98,167.36,166.73,167.24,8500.0,157.9167,158.2761,157.6803,158.1626,8500.0
2020-07-29 15:30:00,167.06,167.4,166.15,166.61,42794.0,157.9924,158.3139,157.1318,157.5668,42794.0
2020-07-30 09:30:00,164.94,165.2,163.12,163.12,7291.0,155.9875,156.2333,154.2662,154.2662,7291.0
2020-07-30 10:00:00,162.79,163.59,162.6,163.23,10249.0,153.9542,154.7107,153.7745,154.3703,10249.0
2020-07-30 10:30:00,163.44,163.75,162.98,163.47,12820.0,154.5689,154.8621,154.1338,154.5972,12820.0
2020-07-30 11:00:00,163.51,164.85,163.39,164.42,9073.0,154.6351,155.9023,154.5216,155.4957,9073.0
2020-07-30 11:30:00,164.35,165.31,164.35,164.82,7310.0,155.4295,156.3374,155.4295,155.874,7310.0
2020-07-30 12:00:00,164.95,165.13,164.33,165.0,15919.0,155.9969,156.1671,155.4106,156.0442,15919.0
2020-07-30 12:30:00,164.95,165.18,164.84,165.02,10663.0,155.9969,156.2144,155.8929,156.0631,10663.0
2020-07-30 13:00:00,165.09,165.65,165.09,165.18,9161.0,156.1293,156.6589,156.1293,156.2144,9161.0
2020-07-30 13:30:00,165.13,165.27,164.97,165.27,5034.0,156.1671,156.2995,156.0158,156.2995,5034.0
2020-07-30 14:00:00,165.15,165.22,164.46,164.47,7956.0,156.1861,156.2523,155.5335,155.543,7956.0
2020-07-30 14:30:00,164.5,165.42,164.5,164.88,9124.0,155.5713,156.4414,155.5713,155.9307,9124.0
2020-07-30 15:00:00,165.0,165.33,164.72,165.2,9765.0,156.0442,156.3563,155.7794,156.2333,9765.0
2020-07-30 15:30:00,165.2,165.34,164.36,164.61,52692.0,156.2333,156.3657,155.4389,155.6754,52692.0
2020-07-31 09:30:00,164.3,164.89,163.02,164.81,10104.0,155.3822,155.9402,154.1717,155.8645,10104.0
2020-07-31 10:00:00,164.88,165.12,164.23,164.29,12395.0,155.9307,156.1577,155.316,155.3727,12395.0
2020-07-31 10:30:00,164.22,164.83,164.0,164.19,28897.0,155.3065,155.8834,155.0985,155.2782,28897.0
2020-07-31 11:00:00,164.22,165.0,164.18,164.92,9652.0,155.3065,156.0442,155.2687,155.9685,9652.0
2020-07-31 11:30:00,164.92,164.92,163.69,163.74,5424.0,155.9685,155.9685,154.8053,154.8526,5424.0
2020-07-31 12:00:00,163.57,163.58,162.95,163.24,4800.0,154.6918,154.7013,154.1055,154.3797,4800.0
2020-07-31 12:30:00,163.31,163.33,162.89,162.89,3300.0,154.4459,154.4648,154.0487,154.0487,3300.0
2020-07-31 13:00:00,163.0,163.3,162.88,163.28,2902.0,154.1528,154.4365,154.0393,154.4176,2902.0
2020-07-31 13:30:00,163.27,163.5,163.12,163.14,4338.0,154.4081,154.6256,154.2662,154.2852,4338.0
2020-07-31 14:00:00,163.3,163.3,162.78,162.95,5100.0,154.4365,154.4365,153.9447,154.1055,5100.0
2020-07-31 14:30:00,163.02,163.48,162.87,163.48,4329.0,154.1717,154.6067,154.0298,154.6067,4329.0
2020-07-31 15:00:00,163.46,163.88,163.37,163.84,4024.0,154.5878,154.985,154.5027,154.9472,4024.0
2020-07-31 15:30:00,163.84,164.92,163.5,164.87,32731.0,154.9472,155.9685,154.6256,155.9213,32731.0
2020-08-03 09:30:00,165.58,166.65,165.36,166.65,13459.0,156.5927,157.6046,156.3847,157.6046,13459.0
2020-08-03 10:00:00,166.73,167.46,166.19,166.19,5007.0,157.6803,158.3707,157.1696,157.1696,5007.0
2020-08-03 10:30:00,166.28,167.23,166.23,167.06,22931.0,157.2547,158.1532,157.2074,157.9924,22931.0
2020-08-03 11:00:00,167.23,167.31,166.75,167.04,12492.0,158.1532,158.2288,157.6992,157.9735,12492.0
2020-08-03 11:30:00,167.19,167.58,166.88,166.9,8888.0,158.1153,158.4842,157.8222,157.8411,8888.0
2020-08-03 12:00:00,166.94,167.31,166.72,166.82,51449.0,157.8789,158.2288,157.6708,157.7654,51449.0
2020-08-03 12:30:00,166.78,166.86,166.47,166.53,6098.0,157.7276,157.8032,157.4344,157.4912,6098.0
2020-08-03 13:00:00,166.5,166.92,166.26,166.58,20594.0,157.4628,157.86,157.2358,157.5384,20594.0
2020-08-03 13:30:00,166.58,166.82,166.44,166.47,10226.0,157.5384,157.7654,157.406,157.4344,10226.0
2020-08-03 14:00:00,166.52,166.73,166.22,166.72,4408.0,157.4817,157.6803,157.198,157.6708,4408.0
2020-08-03 14:30:00,166.66,166.84,166.56,166.58,8104.0,157.6141,157.7843,157.5195,157.5384,8104.0
2020-08-03 15:00:00,166.56,166.57,166.32,166.33,8176.0,157.5195,157.529,157.2926,157.302,8176.0
2020-08-03 15:30:00,166.43,166.52,165.92,166.37,44277.0,157.3966,157.4817,156.9143,157.3398,44277.0
2020-08-04 09:30:00,165.44,166.03,165.39,165.74,6079.0,156.4603,157.0183,156.413,156.744,6079.0
2020-08-04 10:00:00,165.57,165.88,164.9,164.9,3402.0,156.5833,156.8764,155.9496,155.9496,3402.0
2020-08-04 10:30:00,164.64,164.76,164.39,164.62,8962.0,155.7037,155.8172,155.4673,155.6848,8962.0
2020-08-04 11:00:00,164.75,165.75,164.33,165.64,21587.0,155.8078,156.7535,155.4106,156.6495,21587.0
2020-08-04 11:30:00,165.65,165.68,165.37,165.38,1877.0,156.6589,156.6873,156.3941,156.4036,1877.0
2020-08-04 12:00:00,165.31,165.52,165.25,165.27,7514.0,156.3374,156.536,156.2806,156.2995,7514.0
2020-08-04 12:30:00,165.3,165.7,165.25,165.56,5570.0,156.3279,156.7062,156.2806,156.5738,5570.0
2020-08-04 13:00:00,165.48,165.91,165.47,165.91,3109.0,156.4982,156.9048,156.4887,156.9048,3109.0
2020-08-04 13:30:00,165.88,165.89,165.65,165.78,6779.0,156.8764,156.8859,156.6589,156.7819,6779.0
2020-08-04 14:00:00,165.97,166.01,165.64,165.71,5523.0,156.9616,156.9994,156.6495,156.7157,5523.0
2020-08-04 14:30:00,165.75,165.77,165.27,165.77,5772.0,156.7535,156.7724,156.2995,156.7724,5772.0
2020-08-04 15:00:00,165.83,165.87,165.38,165.5,9574.0,156.8292,156.867,156.4036,156.5171,9574.0
2020-08-04 15:30:00,165.49,165.49,164.93,165.05,49228.0,156.5076,156.5076,155.978,156.0915,49228.0
2020-08-05 09:30:00,165.96,167.36,165.96,166.86,10373.0,156.9521,158.2761,156.9521,157.8032,10373.0
2020-08-05 10:00:00,166.91,167.0,166.48,166.48,7210.0,157.8505,157.9356,157.4439,157.4439,7210.0
2020-08-05 10:30:00,166.4,166.58,165.82,166.51,8035.0,157.3682,157.5384,156.8197,157.4722,8035.0
2020-08-05 11:00:00,166.46,167.02,166.46,166.72,18405.0,157.425,157.9546,157.425,157.6708,18405.0
2020-08-05 11:30:00,166.78,167.22,166.78,167.04,5409.0,157.7276,158.1437,157.7276,157.9735,5409.0
2020-08-05 12:00:00,166.91,166.95,166.18,166.53,11553.0,157.8505,157.8884,157.1602,157.4912,11553.0
2020-08-05 12:30:00,166.61,166.8,166.44,166.76,9009.0,157.5668,157.7465,157.406,157.7087,9009.0
2020-08-05 13:00:00,166.79,166.79,166.31,166.7,5435.0,157.737,157.737,157.2831,157.6519,5435.0
2020-08-05 13:30:00,166.7,166.75,166.36,166.36,3956.0,157.6519,157.6992,157.3304,157.3304,3956.0
2020-08-05 14:00:00,166.37,166.82,166.35,166.76,5763.0,157.3398,157.7654,157.3209,157.7087,5763.0
2020-08-05 14:30:00,166.72,166.73,166.24,166.36,8106.0,157.6708,157.6803,157.2169,157.3304,8106.0
2020-08-05 15:00:00,166.46,166.56,166.15,166.34,8617.0,157.425,157.5195,157.1318,157.3115,8617.0
2020-08-05 15:30:00,166.41,166.42,165.87,166.11,45781.0,157.3777,157.3871,156.867,157.094,45781.0
2020-08-06 09:30:00,166.07,166.63,165.67,166.21,6776.0,157.0561,157.5857,156.6778,157.1885,6776.0
2020-08-06 10:00:00,166.19,166.19,165.55,165.98,2000.0,157.1696,157.1696,156.5644,156.971,2000.0
2020-08-06 10:30:00,166.19,166.19,164.85,165.14,2000.0,157.1696,157.1696,155.9023,156.1766,2000.0
2020-08-06 11:00:00,165.49,165.64,165.03,165.18,3818.0,156.5076,156.6495,156.0726,156.2144,3818.0
2020-08-06 11:30:00,165.08,165.08,164.58,164.76,2802.0,156.1199,156.1199,155.647,155.8172,2802.0
2020-08-06 12:00:00,164.78,165.27,164.68,165.27,6791.0,155.8361,156.2995,155.7416,156.2995,6791.0
2020-08-06 12:30:00,165.28,165.33,164.89,165.02,4464.0,156.309,156.3563,155.9402,156.0631,4464.0
2020-08-06 13:00:00,165.13,165.33,165.05,165.26,2450.0,156.1671,156.3563,156.0915,156.2901,2450.0
2020-08-06 13:30:00,165.24,165.45,165.19,165.27,3565.0,156.2712,156.4698,156.2239,156.2995,3565.0
2020-08-06 14:00:00,165.28,165.47,165.02,165.19,10275.0,156.309,156.4887,156.0631,156.2239,10275.0
2020-08-06 14:30:00,165.23,166.2,165.15,166.02,14662.0,156.2617,157.1791,156.1861,157.0088,14662.0
2020-08-06 15:00:00,166.07,166.34,165.93,166.19,7924.0,157.0561,157.3115,156.9237,157.1696,7924.0
2020-08-06 15:30:00,166.21,166.62,166.04,166.52,37636.0,157.1885,157.5763,157.0278,157.4817,37636.0
2020-08-07 09:30:00,166.66,167.37,166.46,167.37,8337.0,157.6141,158.2856,157.425,158.2856,8337.0
2020-08-07 10:00:00,167.24,167.24,166.03,166.2,4507.0,158.1626,158.1626,157.0183,157.1791,4507.0
2020-08-07 10:30:00,166.13,166.4,165.7,166.11,8241.0,157.1129,157.3682,156.7062,157.094,8241.0
2020-08-07 11:00:00,166.1,166.76,166.06,166.29,6299.0,157.0845,157.7087,157.0467,157.2642,6299.0
2020-08-07 11:30:00,166.25,166.68,166.25,166.49,10623.0,157.2264,157.633,157.2264,157.4533,10623.0
2020-08-07 12:00:00,166.49,166.9,166.3,166.9,9802.0,157.4533,157.8411,157.2736,157.8411,9802.0
2020-08-07 12:30:00,166.86,166.93,166.54,166.69,9416.0,157.8032,157.8694,157.5006,157.6425,9416.0
2020-08-07 13:00:00,166.67,167.24,166.55,167.15,15801.0,157.6236,158.1626,157.5101,158.0775,15801.0
2020-08-07 13:30:00,167.14,167.34,166.95,167.03,15564.0,158.068,158.2572,157.8884,157.964,15564.0
2020-08-07 14:00:00,167.06,167.23,166.62,166.7,14461.0,157.9924,158.1532,157.5763,157.6519,14461.0
2020-08-07 14:30:00,166.59,167.17,166.59,166.91,12533.0,157.5479,158.0964,157.5479,157.8505,12533.0
2020-08-07 15:00:00,166.9,167.01,166.47,166.77,12627.0,157.8411,157.9451,157.4344,157.7181,12627.0
2020-08-07 15:30:00,166.68,167.56,166.57,167.56,69365.0,157.633,158.4653,157.529,158.4653,69365.0
2020-08-10 09:30:00,167.22,168.37,167.22,167.92,4777.0,158.1437,159.2313,158.1437,158.8057,4777.0
2020-08-10 10:00:00,167.42,168.9,167.25,168.9,8604.0,158.3329,159.7325,158.1721,159.7325,8604.0
2020-08-10 10:30:00,168.89,169.41,168.49,168.98,27100.0,159.7231,160.2148,159.3448,159.8082,27100.0
2020-08-10 11:00:00,169.1,169.64,169.0,169.05,5786.0,159.9217,160.4324,159.8271,159.8744,5786.0
2020-08-10 11:30:00,169.04,170.89,169.0,170.2,34212.0,159.8649,161.6145,159.8271,160.962,34212.0
2020-08-10 12:00:00,170.2,170.2,169.45,170.16,29497.0,160.962,160.962,160.2527,160.9241,29497.0
2020-08-10 12:30:00,170.22,170.81,169.87,170.11,12158.0,160.9809,161.5389,160.6499,160.8768,12158.0
2020-08-10 13:00:00,170.13,170.13,169.69,170.05,4500.0,160.8958,160.8958,160.4796,160.8201,4500.0
2020-08-10 13:30:00,170.06,170.64,170.05,170.37,6487.0,160.8296,161.3781,160.8201,161.1227,6487.0
2020-08-10 14:00:00,170.42,170.73,170.37,170.62,7609.0,161.17,161.4632,161.1227,161.3592,7609.0
2020-08-10 14:30:00,170.53,170.64,170.25,170.5,9412.0,161.274,161.3781,161.0092,161.2457,9412.0
2020-08-10 15:00:00,170.54,170.76,170.31,170.75,15235.0,161.2835,161.4916,161.066,161.4821,15235.0
2020-08-10 15:30:00,170.78,171.25,170.39,171.25,84118.0,161.5105,161.955,161.1416,161.955,84118.0
2020-08-11 09:30:00,172.0,174.61,171.44,174.61,34547.0,162.6643,165.1326,162.1347,165.1326,34547.0
2020-08-11 10:00:00,174.79,174.96,173.84,174.69,20795.0,165.3028,165.4636,164.4044,165.2083,20795.0
2020-08-11 10:30:00,174.76,175.27,174.36,175.1,24130.0,165.2745,165.7568,164.8962,165.596,24130.0
2020-08-11 11:00:00,175.13,175.75,174.65,175.15,15235.0,165.6244,166.2107,165.1704,165.6433,15235.0
2020-08-11 11:30:00,175.09,175.22,174.64,175.22,12664.0,165.5865,165.7095,165.161,165.7095,12664.0
2020-08-11 12:00:00,175.25,175.49,174.78,175.28,26219.0,165.7379,165.9648,165.2934,165.7662,26219.0
2020-08-11 12:30:00,175.34,175.51,174.74,175.03,12816.0,165.823,165.9837,165.2555,165.5298,12816.0
2020-08-11 13:00:00,174.94,175.59,174.74,175.43,9295.0,165.4447,166.0594,165.2555,165.9081,9295.0
2020-08-11 13:30:00,175.52,175.87,175.51,175.74,17085.0,165.9932,166.3242,165.9837,166.2013,17085.0
2020-08-11 14:00:00,175.67,175.96,175.34,175.49,9089.0,166.1351,166.4093,165.823,165.9648,9089.0
2020-08-11 14:30:00,175.52,175.68,175.19,175.37,7753.0,165.9932,166.1445,165.6811,165.8513,7753.0
2020-08-11 15:00:00,175.36,175.61,174.16,174.72,17455.0,165.8419,166.0783,164.707,165.2366,17455.0
2020-08-11 15:30:00,174.67,174.78,173.64,174.11,70056.0,165.1893,165.2934,164.2152,164.6597,70056.0
2020-08-12 09:30:00,175.21,175.74,174.26,175.17,16390.0,165.7,166.2013,164.8016,165.6622,16390.0
2020-08-12 10:00:00,175.22,176.35,175.05,176.11,11114.0,165.7095,166.7782,165.5487,166.5512,11114.0
2020-08-12 10:30:00,176.25,176.73,176.2,176.53,8429.0,166.6836,167.1375,166.6363,166.9484,8429.0
2020-08-12 11:00:00,176.42,176.57,176.0,176.13,8025.0,166.8444,166.9862,166.4472,166.5701,8025.0
2020-08-12 11:30:00,176.25,176.52,176.09,176.37,11260.0,166.6836,166.9389,166.5323,166.7971,11260.0
2020-08-12 12:00:00,176.37,176.48,176.21,176.37,16944.0,166.7971,166.9011,166.6458,166.7971,16944.0
2020-08-12 12:30:00,176.37,176.52,176.28,176.49,8702.0,166.7971,166.9389,166.712,166.9106,8702.0
2020-08-12 13:00:00,176.52,176.55,175.31,175.82,35738.0,166.9389,166.9673,165.7946,166.2769,35738.0
2020-08-12 13:30:00,175.81,176.53,175.69,176.43,14127.0,166.2675,166.9484,166.154,166.8538,14127.0
2020-08-12 14:00:00,176.34,176.44,176.12,176.19,7102.0,166.7687,166.8633,166.5606,166.6268,7102.0
2020-08-12 14:30:00,176.19,177.0,176.19,176.92,11912.0,166.6268,167.3929,166.6268,167.3172,11912.0
2020-08-12 15:00:00,176.88,177.62,176.75,177.31,25735.0,167.2794,167.9792,167.1564,167.686,25735.0
2020-08-12 15:30:00,177.31,177.34,176.92,176.99,64047.0,167.686,167.7144,167.3172,167.3834,64047.0
2020-08-13 09:30:00,175.85,175.85,174.28,174.72,8151.0,166.3053,166.3053,164.8205,165.2366,8151.0
2020-08-13 10:00:00,174.83,175.02,173.64,174.07,26296.0,165.3407,165.5203,164.2152,164.6219,26296.0
2020-08-13 10:30:00,174.38,174.7,174.23,174.67,7125.0,164.9151,165.2177,164.7732,165.1893,7125.0
2020-08-13 11:00:00,174.42,174.42,173.88,174.16,5984.0,164.9529,164.9529,164.4422,164.707,5984.0
2020-08-13 11:30:00,174.11,174.61,174.08,174.33,10966.0,164.6597,165.1326,164.6314,164.8678,10966.0
2020-08-13 12:00:00,174.45,174.86,174.31,174.41,5015.0,164.9813,165.369,164.8489,164.9435,5015.0
2020-08-13 12:30:00,174.49,175.05,174.32,175.05,9387.0,165.0191,165.5487,164.8583,165.5487,9387.0
2020-08-13 13:00:00,175.05,175.12,174.65,175.01,5845.0,165.5487,165.6149,165.1704,165.5109,5845.0
2020-08-13 13:30:00,174.9,175.06,174.6,174.89,6569.0,165.4069,165.5582,165.1231,165.3974,6569.0
2020-08-13 14:00:00,174.8,174.89,174.44,174.72,9418.0,165.3123,165.3974,164.9718,165.2366,9418.0
2020-08-13 14:30:00,174.66,175.22,174.48,174.66,10337.0,165.1799,165.7095,165.0097,165.1799,10337.0
2020-08-13 15:00:00,174.58,174.9,174.58,174.82,5718.0,165.1042,165.4069,165.1042,165.3312,5718.0
2020-08-13 15:30:00,174.75,175.21,174.67,174.9,32278.0,165.265,165.7,165.1893,165.4069,32278.0
2020-08-14 09:30:00,173.82,176.03,173.44,176.03,15396.0,164.3855,166.4755,164.0261,166.4755,15396.0
2020-08-14 10:00:00,176.15,176.41,175.81,175.97,14858.0,166.589,166.8349,166.2675,166.4188,14858.0
2020-08-14 10:30:00,176.12,176.68,175.82,176.5,23920.0,166.5606,167.0902,166.2769,166.92,23920.0
2020-08-14 11:00:00,176.52,176.82,176.34,176.66,7987.0,166.9389,167.2226,166.7687,167.0713,7987.0
2020-08-14 11:30:00,176.66,176.78,176.51,176.68,8709.0,167.0713,167.1848,166.9295,167.0902,8709.0
2020-08-14 12:00:00,176.69,177.08,176.69,176.8,23026.0,167.0997,167.4685,167.0997,167.2037,23026.0
2020-08-14 12:30:00,176.8,177.0,176.63,176.84,31252.0,167.2037,167.3929,167.043,167.2416,31252.0
2020-08-14 13:00:00,176.73,176.73,176.14,176.28,15602.0,167.1375,167.1375,166.5796,166.712,15602.0
2020-08-14 13:30:00,176.29,176.52,176.23,176.44,5105.0,166.7214,166.9389,166.6647,166.8633,5105.0
2020-08-14 14:00:00,176.34,176.77,176.24,176.49,12770.0,166.7687,167.1754,166.6741,166.9106,12770.0
2020-08-14 14:30:00,176.47,176.6,176.3,176.42,17612.0,166.8916,167.0146,166.7309,166.8444,17612.0
2020-08-14 15:00:00,176.32,176.85,176.25,176.35,22052.0,166.7498,167.251,166.6836,166.7782,22052.0
2020-08-14 15:30:00,176.35,176.77,175.47,176.77,67655.0,166.7782,167.1754,165.9459,167.1754,67655.0
2020-08-17 09:30:00,176.66,177.12,175.84,175.84,4226.0,167.0713,167.5064,166.2958,166.2958,4226.0
2020-08-17 10:00:00,175.56,176.04,175.32,175.66,5101.0,166.031,166.485,165.8041,166.1256,5101.0
2020-08-17 10:30:00,175.66,175.86,175.38,175.59,3512.0,166.1256,166.3147,165.8608,166.0594,3512.0
2020-08-17 11:00:00,175.48,175.78,175.48,175.7,9479.0,165.9554,166.2391,165.9554,166.1634,9479.0
2020-08-17 11:30:00,175.7,175.83,175.45,175.58,9389.0,166.1634,166.2864,165.927,166.0499,9389.0
2020-08-17 12:00:00,175.64,175.68,175.33,175.36,2771.0,166.1067,166.1445,165.8135,165.8419,2771.0
2020-08-17 12:30:00,175.23,175.54,175.16,175.37,2996.0,165.7189,166.0121,165.6527,165.8513,2996.0
2020-08-17 13:00:00,175.39,175.45,174.77,174.81,1939.0,165.8703,165.927,165.2839,165.3217,1939.0
2020-08-17 13:30:00,174.86,174.98,174.65,174.71,3900.0,165.369,165.4825,165.1704,165.2272,3900.0
2020-08-17 14:00:00,174.74,175.0,174.5,175.0,16406.0,165.2555,165.5014,165.0286,165.5014,16406.0
2020-08-17 14:30:00,175.01,175.04,174.19,174.19,7280.0,165.5109,165.5393,164.7354,164.7354,7280.0
2020-08-17 15:00:00,174.27,174.57,174.17,174.47,6387.0,164.8111,165.0948,164.7165,165.0002,6387.0
2020-08-17 15:30:00,174.46,175.1,174.42,174.86,37031.0,164.9907,165.596,164.9529,165.369,37031.0
2020-08-18 09:30:00,174.81,176.07,174.81,175.76,12564.0,165.3217,166.5134,165.3217,166.2202,12564.0
2020-08-18 10:00:00,175.98,176.06,174.85,174.98,23572.0,166.4282,166.5039,165.3596,165.4825,23572.0
2020-08-18 10:30:00,175.0,175.51,174.83,174.98,8860.0,165.5014,165.9837,165.3407,165.4825,8860.0
2020-08-18 11:00:00,175.17,176.37,175.1,176.37,6452.0,165.6622,166.7971,165.596,166.7971,6452.0
2020-08-18 11:30:00,176.3,176.82,176.3,176.82,6042.0,166.7309,167.2226,166.7309,167.2226,6042.0
2020-08-18 12:00:00,176.74,176.86,176.43,176.62,8698.0,167.147,167.2605,166.8538,167.0335,8698.0
2020-08-18 12:30:00,176.6,177.18,176.43,177.18,38666.0,167.0146,167.5631,166.8538,167.5631,38666.0
2020-08-18 13:00:00,177.14,177.16,176.8,176.95,5334.0,167.5253,167.5442,167.2037,167.3456,5334.0
2020-08-18 13:30:00,176.98,177.15,176.81,177.06,2865.0,167.374,167.5347,167.2132,167.4496,2865.0
2020-08-18 14:00:00,176.96,177.0,176.49,176.49,53271.0,167.355,167.3929,166.9106,166.9106,53271.0
2020-08-18 14:30:00,176.48,176.83,176.27,176.33,4926.0,166.9011,167.2321,166.7025,166.7592,4926.0
2020-08-18 15:00:00,176.36,176.62,176.27,176.33,8392.0,166.7876,167.0335,166.7025,166.7592,8392.0
2020-08-18 15:30:00,176.36,176.63,176.12,176.57,43341.0,166.7876,167.043,166.5606,166.9862,43341.0
2020-08-19 09:30:00,177.22,177.58,176.49,177.27,8817.0,167.6009,167.9414,166.9106,167.6482,8817.0
2020-08-19 10:00:00,177.18,177.29,176.51,176.51,15110.0,167.5631,167.6671,166.9295,166.9295,15110.0
2020-08-19 10:30:00,176.45,176.7,176.36,176.42,15866.0,166.8727,167.1092,166.7876,166.8444,15866.0
2020-08-19 11:00:00,176.43,176.52,175.97,176.47,6300.0,166.8538,166.9389,166.4188,166.8916,6300.0
2020-08-19 11:30:00,176.59,176.82,176.21,176.33,6100.0,167.0051,167.2226,166.6458,166.7592,6100.0
2020-08-19 12:00:00,176.36,176.71,176.02,176.5,9641.0,166.7876,167.1186,166.4661,166.92,9641.0
2020-08-19 12:30:00,176.5,176.59,176.25,176.5,5057.0,166.92,167.0051,166.6836,166.92,5057.0
2020-08-19 13:00:00,176.5,176.55,176.2,176.45,9241.0,166.92,166.9673,166.6363,166.8727,9241.0
2020-08-19 13:30:00,176.47,176.6,176.38,176.6,13520.0,166.8916,167.0146,166.8065,167.0146,13520.0
2020-08-19 14:00:00,176.57,176.61,176.17,176.27,8568.0,166.9862,167.024,166.6079,166.7025,8568.0
2020-08-19 14:30:00,176.22,176.34,175.73,176.31,6253.0,166.6552,166.7687,166.1918,166.7403,6253.0
2020-08-19 15:00:00,176.27,176.42,175.79,175.85,10050.0,166.7025,166.8444,166.2485,166.3053,10050.0
2020-08-19 15:30:00,175.84,176.07,175.38,175.73,45111.0,166.2958,166.5134,165.8608,166.1918,45111.0
2020-08-20 09:30:00,174.49,174.65,173.87,174.42,8347.0,165.0191,165.1704,164.4328,164.9529,8347.0
2020-08-20 10:00:00,174.5,174.99,174.21,174.48,3551.0,165.0286,165.492,164.7543,165.0097,3551.0
2020-08-20 10:30:00,174.39,174.67,173.61,173.61,4300.0,164.9245,165.1893,164.1869,164.1869,4300.0
2020-08-20 11:00:00,173.7,174.56,173.58,174.56,47147.0,164.272,165.0853,164.1585,165.0853,47147.0
2020-08-20 11:30:00,174.47,175.1,174.47,175.1,3246.0,165.0002,165.596,165.0002,165.596,3246.0
2020-08-20 12:00:00,175.02,175.31,174.9,175.31,3809.0,165.5203,165.7946,165.4069,165.7946,3809.0
2020-08-20 12:30:00,175.3,175.57,175.3,175.41,4636.0,165.7851,166.0405,165.7851,165.8892,4636.0
2020-08-20 13:00:00,175.45,175.65,175.26,175.65,4841.0,165.927,166.1161,165.7473,166.1161,4841.0
2020-08-20 13:30:00,175.69,175.76,175.26,175.46,4749.0,166.154,166.2202,165.7473,165.9365,4749.0
2020-08-20 14:00:00,175.45,175.83,175.22,175.8,6041.0,165.927,166.2864,165.7095,166.258,6041.0
2020-08-20 14:30:00,175.74,175.92,175.71,175.86,7753.0,166.2013,166.3715,166.1729,166.3147,7753.0
2020-08-20 15:00:00,175.83,176.0,175.71,175.82,19348.0,166.2864,166.4472,166.1729,166.2769,19348.0
2020-08-20 15:30:00,175.81,176.31,175.71,176.28,63148.0,166.2675,166.7403,166.1729,166.712,63148.0
2020-08-21 09:30:00,176.38,177.51,175.84,176.75,42550.0,166.8065,167.8752,166.2958,167.1564,42550.0
2020-08-21 10:00:00,176.87,177.49,176.78,177.09,18623.0,167.2699,167.8563,167.1848,167.478,18623.0
2020-08-21 10:30:00,177.01,177.25,176.55,176.76,22318.0,167.4023,167.6293,166.9673,167.1659,22318.0
2020-08-21 11:00:00,176.69,177.32,176.5,176.97,15298.0,167.0997,167.6955,166.92,167.3645,15298.0
2020-08-21 11:30:00,176.81,177.85,176.81,177.77,22637.0,167.2132,168.1967,167.2132,168.1211,22637.0
2020-08-21 12:00:00,177.8,178.16,177.73,178.0,30408.0,168.1495,168.4899,168.0833,168.3386,30408.0
2020-08-21 12:30:00,177.99,178.15,177.79,177.89,33395.0,168.3291,168.4805,168.14,168.2346,33395.0
2020-08-21 13:00:00,177.92,178.03,177.68,177.89,24247.0,168.2629,168.367,168.036,168.2346,24247.0
2020-08-21 13:30:00,177.92,178.89,177.92,178.82,17922.0,168.2629,169.1803,168.2629,169.1141,17922.0
2020-08-21 14:00:00,178.81,179.17,178.75,179.16,24349.0,169.1046,169.4451,169.0479,169.4356,24349.0
2020-08-21 14:30:00,179.18,179.44,179.08,179.33,17764.0,169.4545,169.7004,169.36,169.5964,17764.0
2020-08-21 15:00:00,179.37,179.57,179.31,179.52,21723.0,169.6342,169.8234,169.5775,169.7761,21723.0
2020-08-21 15:30:00,179.52,179.58,178.68,178.79,78112.0,169.7761,169.8328,168.9817,169.0857,78112.0
2020-08-24 09:30:00,179.02,180.47,178.87,180.45,12225.0,169.3032,170.6745,169.1614,170.6556,12225.0
2020-08-24 10:00:00,180.46,180.84,180.01,180.64,11182.0,170.6651,171.0244,170.2395,170.8353,11182.0
2020-08-24 10:30:00,180.49,181.13,180.47,180.8,11048.0,170.6934,171.2987,170.6745,170.9866,11048.0
2020-08-24 11:00:00,180.87,180.87,180.46,180.54,8457.0,171.0528,171.0528,170.6651,170.7407,8457.0
2020-08-24 11:30:00,180.54,180.67,179.69,179.69,6333.0,170.7407,170.8637,169.9369,169.9369,6333.0
2020-08-24 12:00:00,179.71,180.28,179.69,180.11,7502.0,169.9558,170.4948,169.9369,170.3341,7502.0
2020-08-24 12:30:00,180.11,180.19,179.36,179.49,5535.0,170.3341,170.4097,169.6248,169.7477,5535.0
2020-08-24 13:00:00,179.5,180.0,179.5,179.73,5251.0,169.7572,170.23,169.7572,169.9747,5251.0
2020-08-24 13:30:00,179.76,179.99,179.73,179.9,4788.0,170.0031,170.2206,169.9747,170.1355,4788.0
2020-08-24 14:00:00,179.94,180.14,179.65,180.14,5404.0,170.1733,170.3624,169.899,170.3624,5404.0
2020-08-24 14:30:00,180.12,180.31,179.9,180.06,6850.0,170.3435,170.5232,170.1355,170.2868,6850.0
2020-08-24 15:00:00,180.0,180.22,179.99,180.18,10820.0,170.23,170.4381,170.2206,170.4003,10820.0
2020-08-24 15:30:00,180.16,180.65,180.16,180.59,60271.0,170.3814,170.8448,170.3814,170.788,60271.0
2020-08-25 09:30:00,180.9,181.09,179.61,180.56,11730.0,171.0812,171.2609,169.8612,170.7596,11730.0
2020-08-25 10:00:00,180.63,180.88,179.69,179.69,8144.0,170.8258,171.0623,169.9369,169.9369,8144.0
2020-08-25 10:30:00,179.69,179.81,179.4,179.62,5930.0,169.9369,170.0504,169.6626,169.8707,5930.0
2020-08-25 11:00:00,179.54,179.63,179.16,179.45,4467.0,169.795,169.8801,169.4356,169.7099,4467.0
2020-08-25 11:30:00,179.42,179.95,179.42,179.71,15043.0,169.6815,170.1828,169.6815,169.9558,15043.0
2020-08-25 12:00:00,179.7,180.43,179.68,180.31,7010.0,169.9463,170.6367,169.9274,170.5232,7010.0
2020-08-25 12:30:00,180.26,180.47,179.73,179.81,7402.0,170.4759,170.6745,169.9747,170.0504,7402.0
2020-08-25 13:00:00,179.75,180.2,179.75,180.03,18763.0,169.9936,170.4192,169.9936,170.2584,18763.0
2020-08-25 13:30:00,180.03,180.18,179.81,179.83,11609.0,170.2584,170.4003,170.0504,170.0693,11609.0
2020-08-25 14:00:00,179.8,179.95,179.72,179.83,9815.0,170.0409,170.1828,169.9652,170.0693,9815.0
2020-08-25 14:30:00,179.87,179.93,179.68,179.71,11654.0,170.1071,170.1638,169.9274,169.9558,11654.0
2020-08-25 15:00:00,179.64,179.99,179.53,179.86,15299.0,169.8896,170.2206,169.7856,170.0976,15299.0
2020-08-25 15:30:00,179.83,179.89,179.11,179.71,90539.0,170.0693,170.126,169.3883,169.9558,90539.0
2020-08-26 09:30:00,179.53,179.53,178.38,178.74,8899.0,169.7856,169.7856,168.698,169.0384,8899.0
2020-08-26 10:00:00,178.8,179.69,178.53,179.36,9181.0,169.0952,169.9369,168.8398,169.6248,9181.0
2020-08-26 10:30:00,179.28,179.84,179.26,179.45,5552.0,169.5491,170.0787,169.5302,169.7099,5552.0
2020-08-26 11:00:00,179.39,179.5,178.82,178.89,8469.0,169.6531,169.7572,169.1141,169.1803,8469.0
2020-08-26 11:30:00,178.8,179.04,178.56,179.01,5754.0,169.0952,169.3221,168.8682,169.2938,5754.0
2020-08-26 12:00:00,179.2,179.29,178.89,179.23,10740.0,169.4735,169.5586,169.1803,169.5018,10740.0
2020-08-26 12:30:00,179.08,179.26,178.91,179.06,7946.0,169.36,169.5302,169.1992,169.3411,7946.0
2020-08-26 13:00:00,179.06,179.39,179.04,179.38,6549.0,169.3411,169.6531,169.3221,169.6437,6549.0
2020-08-26 13:30:00,179.43,179.8,179.42,179.77,4039.0,169.691,170.0409,169.6815,170.0125,4039.0
2020-08-26 14:00:00,179.71,180.57,179.71,180.52,10316.0,169.9558,170.7691,169.9558,170.7218,10316.0
2020-08-26 14:30:00,180.56,180.59,180.16,180.16,5346.0,170.7596,170.788,170.3814,170.3814,5346.0
2020-08-26 15:00:00,180.21,180.53,180.17,180.53,9872.0,170.4286,170.7313,170.3908,170.7313,9872.0
2020-08-26 15:30:00,180.59,180.59,179.77,180.0,32378.0,170.788,170.788,170.0125,170.23,32378.0
2020-08-27 09:30:00,180.63,181.19,180.0,180.98,5796.0,170.8258,171.3554,170.23,171.1568,5796.0
2020-08-27 10:00:00,181.12,181.25,179.86,180.42,5929.0,171.2892,171.4122,170.0976,170.6272,5929.0
2020-08-27 10:30:00,180.39,180.49,179.81,179.81,5765.0,170.5989,170.6934,170.0504,170.0504,5765.0
2020-08-27 11:00:00,180.04,180.07,179.34,179.48,5241.0,170.2679,170.2962,169.6059,169.7383,5241.0
2020-08-27 11:30:00,179.33,180.27,179.24,180.12,4612.0,169.5964,170.4854,169.5113,170.3435,4612.0
2020-08-27 12:00:00,179.93,180.07,179.79,179.97,6568.0,170.1638,170.2962,170.0314,170.2017,6568.0
2020-08-27 12:30:00,179.69,179.81,179.17,179.46,12685.0,169.9369,170.0504,169.4451,169.7194,12685.0
2020-08-27 13:00:00,179.51,179.83,179.26,179.69,10339.0,169.7666,170.0693,169.5302,169.9369,10339.0
2020-08-27 13:30:00,179.6,179.79,179.21,179.72,9757.0,169.8518,170.0314,169.4829,169.9652,9757.0
2020-08-27 14:00:00,179.73,179.99,179.72,179.93,7805.0,169.9747,170.2206,169.9652,170.1638,7805.0
2020-08-27 14:30:00,180.06,180.21,179.68,179.94,9868.0,170.2868,170.4286,169.9274,170.1733,9868.0
2020-08-27 15:00:00,179.88,179.96,179.31,179.6,15931.0,170.1166,170.1922,169.5775,169.8518,15931.0
2020-08-27 15:30:00,179.6,179.6,178.68,178.87,68655.0,169.8518,169.8518,168.9817,169.1614,68655.0
2020-08-28 09:30:00,178.73,179.11,178.21,178.35,6378.0,169.029,169.3883,168.5372,168.6696,6378.0
2020-08-28 10:00:00,178.1,178.24,177.73,177.74,7186.0,168.4332,168.5656,168.0833,168.0927,7186.0
2020-08-28 10:30:00,177.75,178.06,177.63,177.85,5908.0,168.1022,168.3953,167.9887,168.1967,5908.0
2020-08-28 11:00:00,177.91,178.51,177.84,178.5,8487.0,168.2535,168.8209,168.1873,168.8115,8487.0
2020-08-28 11:30:00,178.43,178.79,178.42,178.72,6402.0,168.7453,169.0857,168.7358,169.0195,6402.0
2020-08-28 12:00:00,178.62,179.05,178.52,178.94,6037.0,168.9249,169.3316,168.8304,169.2276,6037.0
2020-08-28 12:30:00,178.96,179.32,178.8,179.24,4824.0,169.2465,169.5869,169.0952,169.5113,4824.0
2020-08-28 13:00:00,179.25,179.48,179.07,179.32,8811.0,169.5207,169.7383,169.3505,169.5869,8811.0
2020-08-28 13:30:00,179.3,179.55,179.1,179.55,6354.0,169.568,169.8045,169.3789,169.8045,6354.0
2020-08-28 14:00:00,179.52,179.74,179.4,179.67,7522.0,169.7761,169.9842,169.6626,169.918,7522.0
2020-08-28 14:30:00,179.61,179.98,179.6,179.86,8300.0,169.8612,170.2111,169.8518,170.0976,8300.0
2020-08-28 15:00:00,179.94,180.48,179.84,180.32,17879.0,170.1733,170.684,170.0787,170.5327,17879.0
2020-08-28 15:30:00,180.33,180.9,180.16,180.88,52804.0,170.5421,171.0812,170.3814,171.0623,52804.0
2020-08-31 09:30:00,180.69,180.69,179.74,179.84,2593.0,170.8826,170.8826,169.9842,170.0787,2593.0
2020-08-31 10:00:00,179.7,179.86,178.97,179.07,11855.0,169.9463,170.0976,169.2559,169.3505,11855.0
2020-08-31 10:30:00,179.07,179.56,179.07,179.53,4600.0,169.3505,169.8139,169.3505,169.7856,4600.0
2020-08-31 11:00:00,179.75,179.84,179.3,179.43,4002.0,169.9936,170.0787,169.568,169.691,4002.0
2020-08-31 11:30:00,179.31,180.02,179.31,179.9,2850.0,169.5775,170.249,169.5775,170.1355,2850.0
2020-08-31 12:00:00,179.88,180.04,179.73,179.82,3929.0,170.1166,170.2679,169.9747,170.0598,3929.0
2020-08-31 12:30:00,179.81,179.95,179.59,179.63,3500.0,170.0504,170.1828,169.8423,169.8801,3500.0
2020-08-31 13:00:00,179.67,179.92,179.66,179.9,2161.0,169.918,170.1544,169.9085,170.1355,2161.0
2020-08-31 13:30:00,179.93,179.98,179.6,179.61,5550.0,170.1638,170.2111,169.8518,169.8612,5550.0
2020-08-31 14:00:00,179.59,179.92,179.59,179.67,10351.0,169.8423,170.1544,169.8423,169.918,10351.0
2020-08-31 14:30:00,179.69,179.88,179.64,179.71,7992.0,169.9369,170.1166,169.8896,169.9558,7992.0
2020-08-31 15:00:00,179.7,179.83,179.56,179.79,8202.0,169.9463,170.0693,169.8139,170.0314,8202.0
2020-08-31 15:30:00,179.77,180.38,179.71,180.23,103598.0,170.0125,170.5894,169.9558,170.4476,103598.0
2020-09-01 09:30:00,179.55,180.68,178.81,180.49,11186.0,169.8045,170.8731,169.1046,170.6934,11186.0
2020-09-01 10:00:00,180.26,181.07,180.22,180.96,6193.0,170.4759,171.242,170.4381,171.1379,6193.0
2020-09-01 10:30:00,180.91,181.54,180.77,181.15,5201.0,171.0906,171.6865,170.9582,171.3176,5201.0
2020-09-01 11:00:00,181.14,181.55,181.08,181.39,3400.0,171.3082,171.6959,171.2514,171.5446,3400.0
2020-09-01 11:30:00,181.48,181.74,181.45,181.73,5610.0,171.6297,171.8756,171.6013,171.8661,5610.0
2020-09-01 12:00:00,181.78,182.14,181.78,182.14,6322.0,171.9134,172.2539,171.9134,172.2539,6322.0
2020-09-01 12:30:00,182.2,182.39,182.05,182.31,7208.0,172.3106,172.4903,172.1688,172.4147,7208.0
2020-09-01 13:00:00,182.11,182.31,181.92,182.06,5248.0,172.2255,172.4147,172.0458,172.1782,5248.0
2020-09-01 13:30:00,182.06,182.1,181.56,181.56,5644.0,172.1782,172.2161,171.7054,171.7054,5644.0
2020-09-01 14:00:00,181.73,182.14,181.6,182.09,12645.0,171.8661,172.2539,171.7432,172.2066,12645.0
2020-09-01 14:30:00,182.12,182.56,182.11,182.19,2915.0,172.235,172.6511,172.2255,172.3012,2915.0
2020-09-01 15:00:00,182.12,182.22,181.8,182.11,6494.0,172.235,172.3295,171.9323,172.2255,6494.0
2020-09-01 15:30:00,182.06,182.25,181.76,182.14,27168.0,172.1782,172.3579,171.8945,172.2539,27168.0
2020-09-02 09:30:00,182.43,183.65,182.25,182.55,11436.0,172.5281,173.6819,172.3579,172.6416,11436.0
2020-09-02 10:00:00,182.93,182.93,182.02,182.59,14517.0,173.001,173.001,172.1404,172.6795,14517.0
2020-09-02 10:30:00,182.65,182.68,182.1,182.28,13776.0,172.7362,172.7646,172.2161,172.3863,13776.0
2020-09-02 11:00:00,182.46,182.57,181.99,182.08,20267.0,172.5565,172.6605,172.112,172.1971,20267.0
2020-09-02 11:30:00,182.11,183.28,181.98,183.24,11107.0,172.2255,173.332,172.1026,173.2942,11107.0
2020-09-02 12:00:00,183.29,183.31,182.87,183.01,3703.0,173.3415,173.3604,172.9443,173.0767,3703.0
2020-09-02 12:30:00,182.92,183.03,182.61,182.77,3526.0,172.9915,173.0956,172.6984,172.8497,3526.0
2020-09-02 13:00:00,182.85,182.9,182.57,182.85,2408.0,172.9253,172.9726,172.6605,172.9253,2408.0
2020-09-02 13:30:00,182.85,183.66,182.85,183.61,2608.0,172.9253,173.6914,172.9253,173.6441,2608.0
2020-09-02 14:00:00,183.7,183.77,183.25,183.49,6632.0,173.7292,173.7954,173.3036,173.5306,6632.0
2020-09-02 14:30:00,183.37,183.54,183.23,183.49,3100.0,173.4171,173.5779,173.2847,173.5306,3100.0
2020-09-02 15:00:00,183.45,184.3,183.43,184.13,6681.0,173.4928,174.2966,173.4739,174.1359,6681.0
2020-09-02 15:30:00,184.18,185.18,183.94,184.16,51315.0,174.1832,175.1289,173.9562,174.1642,51315.0
2020-09-03 09:30:00,184.48,184.48,182.8,183.36,7426.0,174.4669,174.4669,172.8781,173.4077,7426.0
2020-09-03 10:00:00,183.02,183.02,181.49,181.72,4039.0,173.0861,173.0861,171.6392,171.8567,4039.0
2020-09-03 10:30:00,181.69,182.31,181.57,181.91,5720.0,171.8283,172.4147,171.7148,172.0364,5720.0
2020-09-03 11:00:00,181.69,181.84,179.27,180.06,8549.0,171.8283,171.9702,169.5397,170.2868,8549.0
2020-09-03 11:30:00,179.97,180.89,179.77,180.56,3546.0,170.2017,171.0717,170.0125,170.7596,3546.0
2020-09-03 12:00:00,180.25,181.09,180.25,180.79,7416.0,170.4665,171.2609,170.4665,170.9772,7416.0
2020-09-03 12:30:00,180.65,180.65,179.98,180.09,9960.0,170.8448,170.8448,170.2111,170.3152,9960.0
2020-09-03 13:00:00,180.01,180.26,179.45,179.9,5426.0,170.2395,170.4759,169.7099,170.1355,5426.0
2020-09-03 13:30:00,180.15,180.67,179.55,180.51,19161.0,170.3719,170.8637,169.8045,170.7124,19161.0
2020-09-03 14:00:00,180.23,180.53,179.99,180.38,7933.0,170.4476,170.7313,170.2206,170.5894,7933.0
2020-09-03 14:30:00,180.33,180.87,179.77,179.89,7521.0,170.5421,171.0528,170.0125,170.126,7521.0
2020-09-03 15:00:00,179.93,180.22,179.58,179.66,11090.0,170.1638,170.4381,169.8328,169.9085,11090.0
2020-09-03 15:30:00,179.69,180.46,178.97,180.16,32561.0,169.9369,170.6651,169.2559,170.3814,32561.0
2020-09-04 09:30:00,182.37,183.2,181.71,182.05,7491.0,172.4714,173.2564,171.8472,172.1688,7491.0
2020-09-04 10:00:00,182.06,182.27,179.17,179.33,12916.0,172.1782,172.3768,169.4451,169.5964,12916.0
2020-09-04 10:30:00,179.39,180.0,178.4,178.53,18897.0,169.6531,170.23,168.7169,168.8398,18897.0
2020-09-04 11:00:00,178.79,179.05,176.9,177.24,11284.0,169.0857,169.3316,167.2983,167.6198,11284.0
2020-09-04 11:30:00,177.37,178.11,176.98,177.92,10704.0,167.7428,168.4426,167.374,168.2629,10704.0
2020-09-04 12:00:00,177.94,178.73,177.86,178.3,8602.0,168.2819,169.029,168.2062,168.6223,8602.0
2020-09-04 12:30:00,178.39,179.39,178.2,179.34,24242.0,168.7074,169.6531,168.5277,169.6059,24242.0
2020-09-04 13:00:00,179.46,180.18,179.13,179.55,7489.0,169.7194,170.4003,169.4073,169.8045,7489.0
2020-09-04 13:30:00,179.27,179.34,177.93,178.4,22537.0,169.5397,169.6059,168.2724,168.7169,22537.0
2020-09-04 14:00:00,178.22,178.58,177.92,178.3,17973.0,168.5467,168.8871,168.2629,168.6223,17973.0
2020-09-04 14:30:00,178.44,179.69,178.26,179.62,9020.0,168.7547,169.9369,168.5845,169.8707,9020.0
2020-09-04 15:00:00,179.53,179.83,179.08,179.67,8950.0,169.7856,170.0693,169.36,169.918,8950.0
2020-09-04 15:30:00,179.58,179.58,177.5,177.62,82122.0,169.8328,169.8328,167.8657,167.9792,82122.0
2020-09-08 09:30:00,176.86,176.86,173.98,175.4,10457.0,167.2605,167.2605,164.5368,165.8797,10457.0
2020-09-08 10:00:00,175.24,175.8,174.24,175.75,10264.0,165.7284,166.258,164.7827,166.2107,10264.0
2020-09-08 10:30:00,175.64,176.57,175.03,175.45,9128.0,166.1067,166.9862,165.5298,165.927,9128.0
2020-09-08 11:00:00,175.31,176.7,175.16,176.56,11681.0,165.7946,167.1092,165.6527,166.9768,11681.0
2020-09-08 11:30:00,176.45,176.73,176.1,176.73,8576.0,166.8727,167.1375,166.5417,167.1375,8576.0
2020-09-08 12:00:00,176.66,177.93,176.61,177.66,8158.0,167.0713,168.2724,167.024,168.017,8158.0
2020-09-08 12:30:00,177.59,178.11,177.4,177.92,6041.0,167.9508,168.4426,167.7712,168.2629,6041.0
2020-09-08 13:00:00,177.77,178.68,177.71,178.32,6520.0,168.1211,168.9817,168.0643,168.6412,6520.0
2020-09-08 13:30:00,178.25,178.94,178.08,178.65,7055.0,168.575,169.2276,168.4143,168.9533,7055.0
2020-09-08 14:00:00,178.66,178.73,177.84,178.02,7937.0,168.9628,169.029,168.1873,168.3575,7937.0
2020-09-08 14:30:00,177.87,177.87,176.72,177.57,8341.0,168.2157,168.2157,167.1281,167.9319,8341.0
2020-09-08 15:00:00,177.36,177.82,176.77,177.64,10218.0,167.7333,168.1684,167.1754,167.9981,10218.0
2020-09-08 15:30:00,177.61,177.76,175.94,176.01,66546.0,167.9698,168.1116,166.3904,166.4566,66546.0
2020-09-09 09:30:00,177.22,179.27,176.2,178.66,9199.0,167.6009,169.5397,166.6363,168.9628,9199.0
2020-09-09 10:00:00,179.07,180.34,178.95,179.77,8815.0,169.3505,170.5516,169.237,170.0125,8815.0
2020-09-09 10:30:00,179.61,179.62,178.47,178.63,6336.0,169.8612,169.8707,168.7831,168.9344,6336.0
2020-09-09 11:00:00,178.7,179.64,178.7,179.64,6004.0,169.0006,169.8896,169.0006,169.8896,6004.0
2020-09-09 11:30:00,179.85,179.85,179.31,179.31,4104.0,170.0882,170.0882,169.5775,169.5775,4104.0
2020-09-09 12:00:00,179.37,179.75,179.27,179.49,3739.0,169.6342,169.9936,169.5397,169.7477,3739.0
2020-09-09 12:30:00,179.56,179.93,179.56,179.72,2800.0,169.8139,170.1638,169.8139,169.9652,2800.0
2020-09-09 13:00:00,179.79,180.52,179.79,180.41,6400.0,170.0314,170.7218,170.0314,170.6178,6400.0
2020-09-09 13:30:00,180.5,181.28,180.5,181.22,10906.0,170.7029,171.4406,170.7029,171.3838,10906.0
2020-09-09 14:00:00,181.28,181.46,180.79,180.86,8097.0,171.4406,171.6108,170.9772,171.0434,8097.0
2020-09-09 14:30:00,180.99,181.33,180.94,181.01,9742.0,171.1663,171.4879,171.119,171.1852,9742.0
2020-09-09 15:00:00,181.01,181.16,180.55,180.61,14549.0,171.1852,171.3271,170.7502,170.8069,14549.0
2020-09-09 15:30:00,180.63,180.66,179.6,179.72,36991.0,170.8258,170.8542,169.8518,169.9652,36991.0
2020-09-10 09:30:00,179.86,180.52,178.99,180.15,5989.0,170.0976,170.7218,169.2749,170.3719,5989.0
2020-09-10 10:00:00,179.84,180.31,179.6,179.6,12136.0,170.0787,170.5232,169.8518,169.8518,12136.0
2020-09-10 10:30:00,179.72,180.53,179.66,179.79,6740.0,169.9652,170.7313,169.9085,170.0314,6740.0
2020-09-10 11:00:00,179.47,180.03,179.31,179.94,4493.0,169.7288,170.2584,169.5775,170.1733,4493.0
2020-09-10 11:30:00,180.1,180.11,179.45,179.56,3470.0,170.3246,170.3341,169.7099,169.8139,3470.0
2020-09-10 12:00:00,179.48,179.75,179.11,179.43,3594.0,169.7383,169.9936,169.3883,169.691,3594.0
2020-09-10 12:30:00,179.7,179.7,179.0,179.63,3628.0,169.9463,169.9463,169.2843,169.8801,3628.0
2020-09-10 13:00:00,179.6,180.16,179.56,179.61,3671.0,169.8518,170.3814,169.8139,169.8612,3671.0
2020-09-10 13:30:00,179.67,180.06,179.12,179.16,9891.0,169.918,170.2868,169.3978,169.4356,9891.0
2020-09-10 14:00:00,179.25,179.32,177.85,178.04,13791.0,169.5207,169.5869,168.1967,168.3764,13791.0
2020-09-10 14:30:00,178.13,179.19,177.81,179.09,4500.0,168.4615,169.464,168.1589,169.3694,4500.0
2020-09-10 15:00:00,179.05,179.05,177.56,178.0,12812.0,169.3316,169.3316,167.9225,168.3386,12812.0
2020-09-10 15:30:00,177.91,178.78,177.33,177.4,98386.0,168.2535,169.0763,167.705,167.7712,98386.0
2020-09-11 09:30:00,178.39,179.22,177.97,178.39,19196.0,168.7074,169.4924,168.3102,168.7074,19196.0
2020-09-11 10:00:00,178.48,180.1,178.48,179.9,5446.0,168.7925,170.3246,168.7925,170.1355,5446.0
2020-09-11 10:30:00,179.79,179.79,178.34,178.59,30574.0,170.0314,170.0314,168.6601,168.8966,30574.0
2020-09-11 11:00:00,178.7,180.21,178.7,179.41,10319.0,169.0006,170.4286,169.0006,169.6721,10319.0
2020-09-11 11:30:00,179.51,179.63,179.18,179.37,8096.0,169.7666,169.8801,169.4545,169.6342,8096.0
2020-09-11 12:00:00,179.27,180.13,179.18,179.84,7929.0,169.5397,170.353,169.4545,170.0787,7929.0
2020-09-11 12:30:00,179.77,179.77,178.61,178.75,6524.0,170.0125,170.0125,168.9155,169.0479,6524.0
2020-09-11 13:00:00,178.77,179.25,178.7,179.1,10402.0,169.0668,169.5207,169.0006,169.3789,10402.0
2020-09-11 13:30:00,179.1,179.56,178.9,179.17,16397.0,169.3789,169.8139,169.1897,169.4451,16397.0
2020-09-11 14:00:00,179.04,179.9,178.96,179.9,6032.0,169.3221,170.1355,169.2465,170.1355,6032.0
2020-09-11 14:30:00,179.86,180.83,179.77,180.79,8714.0,170.0976,171.015,170.0125,170.9772,8714.0
2020-09-11 15:00:00,180.87,181.55,180.38,181.55,13575.0,171.0528,171.6959,170.5894,171.6959,13575.0
2020-09-11 15:30:00,181.53,181.54,180.96,181.04,49312.0,171.677,171.6865,171.1379,171.2136,49312.0
2020-09-14 09:30:00,181.82,183.22,181.42,183.09,8908.0,171.9513,173.2753,171.573,173.1523,8908.0
2020-09-14 10:00:00,183.16,183.86,183.06,183.86,7358.0,173.2185,173.8805,173.124,173.8805,7358.0
2020-09-14 10:30:00,183.71,183.71,182.9,182.96,10080.0,173.7387,173.7387,172.9726,173.0294,10080.0
2020-09-14 11:00:00,182.73,182.99,182.25,182.6,5005.0,172.8119,173.0578,172.3579,172.6889,5005.0
2020-09-14 11:30:00,182.75,183.46,182.68,183.46,8650.0,172.8308,173.5022,172.7646,173.5022,8650.0
2020-09-14 12:00:00,183.46,184.13,183.37,184.13,10575.0,173.5022,174.1359,173.4171,174.1359,10575.0
2020-09-14 12:30:00,184.08,184.34,183.95,184.32,10229.0,174.0886,174.3345,173.9656,174.3156,10229.0
2020-09-14 13:00:00,184.38,184.65,184.07,184.35,10013.0,174.3723,174.6276,174.0791,174.3439,10013.0
2020-09-14 13:30:00,184.38,184.41,183.89,184.0,20484.0,174.3723,174.4007,173.9089,174.0129,20484.0
2020-09-14 14:00:00,183.9,184.26,183.9,184.05,22610.0,173.9184,174.2588,173.9184,174.0602,22610.0
2020-09-14 14:30:00,184.07,184.35,183.61,183.79,21541.0,174.0791,174.3439,173.6441,173.8143,21541.0
2020-09-14 15:00:00,183.87,183.88,182.94,183.58,24660.0,173.89,173.8994,173.0105,173.6157,24660.0
2020-09-14 15:30:00,183.57,184.54,183.43,184.1,47673.0,173.6063,174.5236,173.4739,174.1075,47673.0
2020-09-15 09:30:00,184.2,185.28,184.2,184.89,8363.0,174.2021,175.2235,174.2021,174.8546,8363.0
2020-09-15 10:00:00,185.21,185.85,185.21,185.45,7568.0,175.1573,175.7625,175.1573,175.3842,7568.0
2020-09-15 10:30:00,185.55,186.5,185.54,186.19,10916.0,175.4788,176.3772,175.4693,176.0841,10916.0
2020-09-15 11:00:00,186.31,186.61,185.42,185.51,14430.0,176.1975,176.4813,175.3559,175.441,14430.0
2020-09-15 11:30:00,185.57,185.57,184.71,184.8,8536.0,175.4977,175.4977,174.6844,174.7695,8536.0
2020-09-15 12:00:00,184.75,185.07,184.63,185.07,7325.0,174.7222,175.0249,174.6087,175.0249,7325.0
2020-09-15 12:30:00,184.95,185.8,184.92,185.54,12125.0,174.9114,175.7152,174.883,175.4693,12125.0
2020-09-15 13:00:00,185.6,185.9,185.53,185.84,5900.0,175.5261,175.8098,175.4599,175.7531,5900.0
2020-09-15 13:30:00,185.86,185.91,185.69,185.91,5698.0,175.772,175.8193,175.6112,175.8193,5698.0
2020-09-15 14:00:00,185.94,186.27,185.88,186.22,5423.0,175.8476,176.1597,175.7909,176.1124,5423.0
2020-09-15 14:30:00,186.19,186.35,186.12,186.23,6274.0,176.0841,176.2354,176.0179,176.1219,6274.0
2020-09-15 15:00:00,186.23,186.63,186.19,186.29,10096.0,176.1219,176.5002,176.0841,176.1786,10096.0
2020-09-15 15:30:00,186.21,186.5,185.89,186.22,44378.0,176.103,176.3772,175.8003,176.1124,44378.0
2020-09-16 09:30:00,187.22,187.22,185.78,186.19,10850.0,177.0582,177.0582,175.6963,176.0841,10850.0
2020-09-16 10:00:00,186.31,186.97,186.04,186.75,6579.0,176.1975,176.8217,175.9422,176.6137,6579.0
2020-09-16 10:30:00,186.85,187.25,186.64,186.71,11162.0,176.7082,177.0865,176.5096,176.5758,11162.0
2020-09-16 11:00:00,186.73,188.14,186.73,188.03,8562.0,176.5948,177.9282,176.5948,177.8242,8562.0
2020-09-16 11:30:00,188.0,188.14,187.72,187.72,3302.0,177.7958,177.9282,177.531,177.531,3302.0
2020-09-16 12:00:00,187.72,187.86,187.28,187.51,4112.0,177.531,177.6634,177.1149,177.3324,4112.0
2020-09-16 12:30:00,187.56,187.69,187.25,187.29,6016.0,177.3797,177.5026,177.0865,177.1244,6016.0
2020-09-16 13:00:00,187.14,187.33,187.02,187.1,4033.0,176.9825,177.1622,176.869,176.9447,4033.0
2020-09-16 13:30:00,187.12,187.12,186.02,186.56,10290.0,176.9636,176.9636,175.9233,176.434,10290.0
2020-09-16 14:00:00,186.61,187.35,186.61,187.05,5765.0,176.4813,177.1811,176.4813,176.8974,5765.0
2020-09-16 14:30:00,187.07,187.58,186.85,187.13,6545.0,176.9163,177.3986,176.7082,176.973,6545.0
2020-09-16 15:00:00,187.06,187.36,186.09,186.3,10004.0,176.9068,177.1906,175.9895,176.1881,10004.0
2020-09-16 15:30:00,186.34,187.13,185.68,186.43,52406.0,176.2259,176.973,175.6017,176.311,52406.0
2020-09-17 09:30:00,185.37,186.4,183.13,186.4,12768.0,175.3086,176.2827,173.1902,176.2827,12768.0
2020-09-17 10:00:00,186.34,186.85,186.19,186.72,14186.0,176.2259,176.7082,176.0841,176.5853,14186.0
2020-09-17 10:30:00,186.81,187.41,186.19,187.05,17477.0,176.6704,177.2378,176.0841,176.8974,17477.0
2020-09-17 11:00:00,186.92,188.17,186.92,187.24,11129.0,176.7744,177.9566,176.7744,177.0771,11129.0
2020-09-17 11:30:00,187.31,187.89,186.93,187.62,16857.0,177.1433,177.6918,176.7839,177.4364,16857.0
2020-09-17 12:00:00,187.67,188.11,186.7,187.23,6073.0,177.4837,177.8998,176.5664,177.0676,6073.0
2020-09-17 12:30:00,187.1,187.54,186.96,187.4,10910.0,176.9447,177.3608,176.8123,177.2284,10910.0
2020-09-17 13:00:00,187.34,187.53,187.08,187.29,5900.0,177.1716,177.3513,176.9258,177.1244,5900.0
2020-09-17 13:30:00,187.17,187.34,186.86,186.87,17342.0,177.0109,177.1716,176.7177,176.7272,17342.0
2020-09-17 14:00:00,186.76,187.37,186.69,186.97,6749.0,176.6231,177.2,176.5569,176.8217,6749.0
2020-09-17 14:30:00,186.82,186.95,186.39,186.79,7595.0,176.6799,176.8028,176.2732,176.6515,7595.0
2020-09-17 15:00:00,186.83,186.98,185.64,185.91,14227.0,176.6893,176.8312,175.5639,175.8193,14227.0
2020-09-17 15:30:00,185.85,186.62,185.59,186.44,53567.0,175.7625,176.4907,175.5166,176.3205,53567.0
2020-09-18 09:30:00,186.16,186.78,185.55,185.72,62589.0,176.0557,176.642,175.4788,175.6396,62589.0
2020-09-18 10:00:00,185.86,186.66,185.85,186.66,11369.0,175.772,176.5286,175.7625,176.5286,11369.0
2020-09-18 10:30:00,187.16,187.5,186.98,187.14,6859.0,177.0014,177.323,176.8312,176.9825,6859.0
2020-09-18 11:00:00,187.35,187.5,186.69,186.97,10896.0,177.1811,177.323,176.5569,176.8217,10896.0
2020-09-18 11:30:00,187.0,187.39,186.69,187.11,3909.0,176.8501,177.2189,176.5569,176.9541,3909.0
2020-09-18 12:00:00,187.19,187.44,186.8,186.88,2915.0,177.0298,177.2662,176.661,176.7366,2915.0
2020-09-18 12:30:00,186.86,186.89,186.33,186.42,5898.0,176.7177,176.7461,176.2165,176.3016,5898.0
2020-09-18 13:00:00,186.4,186.47,185.84,185.84,7950.0,176.2827,176.3489,175.7531,175.7531,7950.0
2020-09-18 13:30:00,185.4,185.65,185.02,185.42,5926.0,175.3369,175.5734,174.9776,175.3559,5926.0
2020-09-18 14:00:00,185.46,185.48,184.88,185.29,3659.0,175.3937,175.4126,174.8452,175.2329,3659.0
2020-09-18 14:30:00,185.22,185.48,185.01,185.4,8562.0,175.1667,175.4126,174.9681,175.3369,8562.0
2020-09-18 15:00:00,185.46,185.81,185.41,185.74,8601.0,175.3937,175.7247,175.3464,175.6585,8601.0
2020-09-18 15:30:00,185.74,186.23,185.42,185.89,42715.0,175.6585,176.1219,175.3559,175.8003,42715.0
2020-09-21 09:30:00,183.57,184.16,180.85,180.85,6994.0,173.6063,174.1642,171.0339,171.0339,6994.0
2020-09-21 10:00:00,181.33,181.33,178.89,179.7,6208.0,171.4879,171.4879,169.1803,169.9463,6208.0
2020-09-21 10:30:00,179.78,180.36,179.25,180.2,4953.0,170.022,170.5705,169.5207,170.4192,4953.0
2020-09-21 11:00:00,180.0,180.44,178.8,178.9,7336.0,170.23,170.6462,169.0952,169.1897,7336.0
2020-09-21 11:30:00,179.1,179.3,178.56,178.8,6008.0,169.3789,169.568,168.8682,169.0952,6008.0
2020-09-21 12:00:00,178.71,179.11,178.57,178.79,7003.0,169.0101,169.3883,168.8777,169.0857,7003.0
2020-09-21 12:30:00,178.65,178.74,177.66,177.72,6338.0,168.9533,169.0384,168.017,168.0738,6338.0
2020-09-21 13:00:00,177.94,178.01,177.53,178.01,4400.0,168.2819,168.3481,167.8941,168.3481,4400.0
2020-09-21 13:30:00,177.89,177.92,177.06,177.06,9820.0,168.2346,168.2629,167.4496,167.4496,9820.0
2020-09-21 14:00:00,177.23,177.3,176.74,177.05,10881.0,167.6104,167.6766,167.147,167.4402,10881.0
2020-09-21 14:30:00,176.9,177.35,176.5,177.25,13447.0,167.2983,167.7239,166.92,167.6293,13447.0
2020-09-21 15:00:00,177.24,178.07,177.15,177.7,9991.0,167.6198,168.4048,167.5347,168.0549,9991.0
2020-09-21 15:30:00,177.77,178.6,177.43,178.16,83180.0,168.1211,168.906,167.7995,168.4899,83180.0
2020-09-22 09:30:00,179.06,180.05,177.98,178.0,10561.0,169.3411,170.2773,168.3197,168.3386,10561.0
2020-09-22 10:00:00,177.53,179.19,177.53,179.0,20484.0,167.8941,169.464,167.8941,169.2843,20484.0
2020-09-22 10:30:00,178.96,179.62,178.85,178.85,13759.0,169.2465,169.8707,169.1425,169.1425,13759.0
2020-09-22 11:00:00,178.78,179.2,178.44,179.06,9150.0,169.0763,169.4735,168.7547,169.3411,9150.0
2020-09-22 11:30:00,179.03,179.08,178.54,179.08,7929.0,169.3127,169.36,168.8493,169.36,7929.0
2020-09-22 12:00:00,179.1,179.34,179.08,179.08,5410.0,169.3789,169.6059,169.36,169.36,5410.0
2020-09-22 12:30:00,179.07,179.07,178.16,178.23,4489.0,169.3505,169.3505,168.4899,168.5561,4489.0
2020-09-22 13:00:00,178.16,178.66,178.13,178.55,3249.0,168.4899,168.9628,168.4615,168.8587,3249.0
2020-09-22 13:30:00,178.63,179.38,178.63,179.19,6815.0,168.9344,169.6437,168.9344,169.464,6815.0
2020-09-22 14:00:00,179.38,179.85,179.29,179.76,11572.0,169.6437,170.0882,169.5586,170.0031,11572.0
2020-09-22 14:30:00,179.96,180.05,179.74,179.77,13492.0,170.1922,170.2773,169.9842,170.0125,13492.0
2020-09-22 15:00:00,179.75,179.91,179.2,179.72,16880.0,169.9936,170.1449,169.4735,169.9652,16880.0
2020-09-22 15:30:00,179.68,180.79,179.61,180.35,40686.0,169.9274,170.9772,169.8612,170.561,40686.0
2020-09-23 09:30:00,180.12,181.59,180.12,180.83,5923.0,170.3435,171.7337,170.3435,171.015,5923.0
2020-09-23 10:00:00,180.95,180.95,180.16,180.16,8749.0,171.1285,171.1285,170.3814,170.3814,8749.0
2020-09-23 10:30:00,180.03,180.67,179.62,180.5,10199.0,170.2584,170.8637,169.8707,170.7029,10199.0
2020-09-23 11:00:00,180.49,180.66,179.86,180.57,7176.0,170.6934,170.8542,170.0976,170.7691,7176.0
2020-09-23 11:30:00,180.58,180.58,179.75,179.75,2847.0,170.7786,170.7786,169.9936,169.9936,2847.0
2020-09-23 12:00:00,179.7,180.24,179.7,179.8,1500.0,169.9463,170.457,169.9463,170.0409,1500.0
2020-09-23 12:30:00,179.8,180.21,179.7,180.08,2110.0,170.0409,170.4286,169.9463,170.3057,2110.0
2020-09-23 13:00:00,180.14,180.29,179.89,179.93,2380.0,170.3624,170.5043,170.126,170.1638,2380.0
2020-09-23 13:30:00,179.99,180.0,179.23,179.44,4257.0,170.2206,170.23,169.5018,169.7004,4257.0
2020-09-23 14:00:00,179.39,179.42,178.24,178.34,5303.0,169.6531,169.6815,168.5656,168.6601,5303.0
2020-09-23 14:30:00,178.09,178.35,177.2,177.28,8404.0,168.4237,168.6696,167.582,167.6577,8404.0
2020-09-23 15:00:00,177.3,177.41,176.59,176.94,12726.0,167.6766,167.7806,167.0051,167.3361,12726.0
2020-09-23 15:30:00,176.98,177.53,176.4,176.4,44290.0,167.374,167.8941,166.8254,166.8254,44290.0
2020-09-24 09:30:00,176.96,177.32,175.58,176.59,6587.0,167.355,167.6955,166.0499,167.0051,6587.0
2020-09-24 10:00:00,176.86,178.1,176.86,177.3,6776.0,167.2605,168.4332,167.2605,167.6766,6776.0
2020-09-24 10:30:00,177.26,177.26,176.65,177.1,4783.0,167.6388,167.6388,167.0619,167.4874,4783.0
2020-09-24 11:00:00,177.14,177.5,176.86,177.21,3487.0,167.5253,167.8657,167.2605,167.5915,3487.0
2020-09-24 11:30:00,177.24,177.88,177.24,177.8,4000.0,167.6198,168.2251,167.6198,168.1495,4000.0
2020-09-24 12:00:00,178.01,178.48,177.85,178.29,2900.0,168.3481,168.7925,168.1967,168.6129,2900.0
2020-09-24 12:30:00,178.0,178.74,177.55,178.74,3100.0,168.3386,169.0384,167.913,169.0384,3100.0
2020-09-24 13:00:00,178.83,179.55,178.65,179.55,4952.0,169.1235,169.8045,168.9533,169.8045,4952.0
2020-09-24 13:30:00,179.7,179.82,179.23,179.23,3524.0,169.9463,170.0598,169.5018,169.5018,3524.0
2020-09-24 14:00:00,179.33,179.43,178.52,178.58,6241.0,169.5964,169.691,168.8304,168.8871,6241.0
2020-09-24 14:30:00,178.34,178.7,177.56,177.56,5408.0,168.6601,169.0006,167.9225,167.9225,5408.0
2020-09-24 15:00:00,177.44,177.76,176.87,176.95,11868.0,167.809,168.1116,167.2699,167.3456,11868.0
2020-09-24 15:30:00,176.9,177.85,176.58,177.74,41488.0,167.2983,168.1967,166.9957,168.0927,41488.0
2020-09-25 09:30:00,176.83,177.97,175.92,177.64,5424.0,167.2321,168.3102,166.3715,167.9981,5424.0
2020-09-25 10:00:00,177.64,178.1,176.7,177.95,5405.0,167.9981,168.4332,167.1092,168.2913,5405.0
2020-09-25 10:30:00,177.9,178.44,177.4,178.06,35781.0,168.244,168.7547,167.7712,168.3953,35781.0
2020-09-25 11:00:00,177.9,178.11,177.45,177.94,5728.0,168.244,168.4426,167.8184,168.2819,5728.0
2020-09-25 11:30:00,178.0,178.26,177.64,177.77,5907.0,168.3386,168.5845,167.9981,168.1211,5907.0
2020-09-25 12:00:00,177.71,178.37,177.71,178.1,4708.0,168.0643,168.6885,168.0643,168.4332,4708.0
2020-09-25 12:30:00,178.1,178.54,177.95,178.4,2508.0,168.4332,168.8493,168.2913,168.7169,2508.0
2020-09-25 13:00:00,178.37,178.87,178.3,178.59,3700.0,168.6885,169.1614,168.6223,168.8966,3700.0
2020-09-25 13:30:00,178.77,179.01,178.48,178.99,3861.0,169.0668,169.2938,168.7925,169.2749,3861.0
2020-09-25 14:00:00,178.96,179.36,178.75,179.22,4320.0,169.2465,169.6248,169.0479,169.4924,4320.0
2020-09-25 14:30:00,179.07,179.2,178.85,179.16,2206.0,169.3505,169.4735,169.1425,169.4356,2206.0
2020-09-25 15:00:00,179.25,179.86,179.25,179.78,5112.0,169.5207,170.0976,169.5207,170.022,5112.0
2020-09-25 15:30:00,179.58,179.59,178.98,179.03,45819.0,169.8328,169.8423,169.2654,169.3127,45819.0
2020-09-28 09:30:00,180.87,182.05,180.87,181.1,4731.0,171.0528,172.1688,171.0528,171.2703,4731.0
2020-09-28 10:00:00,181.75,183.47,181.37,182.96,6415.0,171.8851,173.5117,171.5257,173.0294,6415.0
2020-09-28 10:30:00,183.1,183.4,182.24,182.27,3702.0,173.1618,173.4455,172.3485,172.3768,3702.0
2020-09-28 11:00:00,182.47,182.47,181.88,181.94,5708.0,172.566,172.566,172.008,172.0647,5708.0
2020-09-28 11:30:00,182.0,182.28,181.95,182.16,3401.0,172.1215,172.3863,172.0742,172.2728,3401.0
2020-09-28 12:00:00,182.13,182.39,181.91,181.92,5326.0,172.2444,172.4903,172.0364,172.0458,5326.0
2020-09-28 12:30:00,181.98,182.61,181.98,182.5,2100.0,172.1026,172.6984,172.1026,172.5943,2100.0
2020-09-28 13:00:00,182.39,182.43,181.73,181.79,2421.0,172.4903,172.5281,171.8661,171.9229,2421.0
2020-09-28 13:30:00,181.77,181.92,181.4,181.82,4462.0,171.904,172.0458,171.5541,171.9513,4462.0
2020-09-28 14:00:00,181.77,182.16,181.77,181.97,5859.0,171.904,172.2728,171.904,172.0931,5859.0
2020-09-28 14:30:00,182.13,182.25,181.93,181.99,3658.0,172.2444,172.3579,172.0553,172.112,3658.0
2020-09-28 15:00:00,182.02,182.08,181.63,181.73,5916.0,172.1404,172.1971,171.7716,171.8661,5916.0
2020-09-28 15:30:00,181.7,181.72,180.83,181.48,44344.0,171.8378,171.8567,171.015,171.6297,44344.0
2020-09-29 09:30:00,180.68,181.83,180.68,181.28,5644.0,170.8731,171.9607,170.8731,171.4406,5644.0
2020-09-29 10:00:00,181.2,182.26,181.11,182.1,3722.0,171.3649,172.3674,171.2798,172.2161,3722.0
2020-09-29 10:30:00,182.03,182.41,181.45,181.45,5724.0,172.1499,172.5092,171.6013,171.6013,5724.0
2020-09-29 11:00:00,181.37,181.37,180.72,181.31,3804.0,171.5257,171.5257,170.911,171.4689,3804.0
2020-09-29 11:30:00,181.26,181.58,181.06,181.06,6959.0,171.4217,171.7243,171.2325,171.2325,6959.0
2020-09-29 12:00:00,181.04,181.19,180.76,181.08,7587.0,171.2136,171.3554,170.9488,171.2514,7587.0
2020-09-29 12:30:00,180.94,181.51,180.94,181.45,3000.0,171.119,171.6581,171.119,171.6013,3000.0
2020-09-29 13:00:00,181.38,181.83,181.22,181.83,5203.0,171.5351,171.9607,171.3838,171.9607,5203.0
2020-09-29 13:30:00,181.92,182.59,181.87,182.47,6313.0,172.0458,172.6795,171.9985,172.566,6313.0
2020-09-29 14:00:00,182.53,182.54,182.13,182.5,8791.0,172.6227,172.6322,172.2444,172.5943,8791.0
2020-09-29 14:30:00,182.53,182.67,182.35,182.37,7000.0,172.6227,172.7551,172.4525,172.4714,7000.0
2020-09-29 15:00:00,182.41,182.63,182.06,182.45,8623.0,172.5092,172.7173,172.1782,172.5471,8623.0
2020-09-29 15:30:00,182.44,182.45,181.73,181.73,28887.0,172.5376,172.5471,171.8661,171.8661,28887.0
2020-09-30 09:30:00,182.87,183.71,182.53,182.68,5708.0,172.9443,173.7387,172.6227,172.7646,5708.0
2020-09-30 10:00:00,182.56,183.48,182.56,182.91,6738.0,172.6511,173.5212,172.6511,172.9821,6738.0
2020-09-30 10:30:00,183.14,183.54,183.04,183.34,6273.0,173.1996,173.5779,173.105,173.3888,6273.0
2020-09-30 11:00:00,183.29,183.68,182.98,183.34,5425.0,173.3415,173.7103,173.0483,173.3888,5425.0
2020-09-30 11:30:00,183.04,183.55,182.85,183.37,12802.0,173.105,173.5874,172.9253,173.4171,12802.0
2020-09-30 12:00:00,183.45,183.81,183.26,183.61,18658.0,173.4928,173.8332,173.3131,173.6441,18658.0
2020-09-30 12:30:00,183.57,183.59,183.2,183.24,17864.0,173.6063,173.6252,173.2564,173.2942,17864.0
2020-09-30 13:00:00,183.24,183.27,182.61,183.12,11950.0,173.2942,173.3226,172.6984,173.1807,11950.0
2020-09-30 13:30:00,183.12,183.45,182.87,182.97,9264.0,173.1807,173.4928,172.9443,173.0388,9264.0
2020-09-30 14:00:00,182.92,183.56,182.15,182.37,8245.0,172.9915,173.5968,172.2633,172.4714,8245.0
2020-09-30 14:30:00,182.16,182.4,180.98,182.14,8746.0,172.2728,172.4998,171.1568,172.2539,8746.0
2020-09-30 15:00:00,181.85,182.2,180.34,181.66,14840.0,171.9796,172.3106,170.5516,171.7999,14840.0
2020-09-30 15:30:00,181.58,183.17,181.08,182.41,93668.0,171.7243,173.228,171.2514,172.5092,93668.0
2020-10-01 09:30:00,184.1,185.21,182.65,182.65,12724.0,174.1075,175.1573,172.7362,172.7362,12724.0
2020-10-01 10:00:00,183.02,183.02,181.66,181.66,5819.0,173.0861,173.0861,171.7999,171.7999,5819.0
2020-10-01 10:30:00,181.96,182.71,181.05,181.36,6988.0,172.0837,172.7929,171.223,171.5162,6988.0
2020-10-01 11:00:00,181.43,181.81,180.67,181.38,6612.0,171.5824,171.9418,170.8637,171.5351,6612.0
2020-10-01 11:30:00,181.28,181.62,180.92,181.15,4475.0,171.4406,171.7621,171.1001,171.3176,4475.0
2020-10-01 12:00:00,181.14,181.16,180.41,181.01,6129.0,171.3082,171.3271,170.6178,171.1852,6129.0
2020-10-01 12:30:00,181.02,181.02,180.57,180.6,5275.0,171.1947,171.1947,170.7691,170.7975,5275.0
2020-10-01 13:00:00,180.52,180.62,179.55,179.7,8428.0,170.7218,170.8164,169.8045,169.9463,8428.0
2020-10-01 13:30:00,179.77,179.9,179.03,179.34,4330.0,170.0125,170.1355,169.3127,169.6059,4330.0
2020-10-01 14:00:00,178.73,179.06,177.38,178.32,13488.0,169.029,169.3411,167.7522,168.6412,13488.0
2020-10-01 14:30:00,178.34,178.61,178.06,178.28,15360.0,168.6601,168.9155,168.3953,168.6034,15360.0
2020-10-01 15:00:00,178.28,178.67,177.56,177.56,13583.0,168.6034,168.9722,167.9225,167.9225,13583.0
2020-10-01 15:30:00,177.59,178.32,177.12,178.12,44858.0,167.9508,168.6412,167.5064,168.4521,44858.0
2020-10-02 09:30:00,176.52,178.15,176.22,177.44,10928.0,166.9389,168.4805,166.6552,167.809,10928.0
2020-10-02 10:00:00,177.45,178.97,177.45,178.28,9339.0,167.8184,169.2559,167.8184,168.6034,9339.0
2020-10-02 10:30:00,178.34,179.26,178.16,178.76,5026.0,168.6601,169.5302,168.4899,169.0573,5026.0
2020-10-02 11:00:00,178.66,179.66,178.43,179.66,5507.0,168.9628,169.9085,168.7453,169.9085,5507.0
2020-10-02 11:30:00,179.44,179.78,178.78,178.79,2574.0,169.7004,170.022,169.0763,169.0857,2574.0
2020-10-02 12:00:00,178.73,180.68,178.73,180.09,6762.0,169.029,170.8731,169.029,170.3152,6762.0
2020-10-02 12:30:00,180.34,180.88,180.34,180.78,5303.0,170.5516,171.0623,170.5516,170.9677,5303.0
2020-10-02 13:00:00,180.81,181.08,180.44,180.61,4357.0,170.9961,171.2514,170.6462,170.8069,4357.0
2020-10-02 13:30:00,180.65,180.73,179.83,180.04,2822.0,170.8448,170.9204,170.0693,170.2679,2822.0
2020-10-02 14:00:00,180.2,180.94,180.2,180.68,3368.0,170.4192,171.119,170.4192,170.8731,3368.0
2020-10-02 14:30:00,180.71,181.48,180.71,180.99,8717.0,170.9015,171.6297,170.9015,171.1663,8717.0
2020-10-02 15:00:00,181.08,181.7,180.76,180.89,7923.0,171.2514,171.8378,170.9488,171.0717,7923.0
2020-10-02 15:30:00,180.95,181.19,179.83,179.9,35156.0,171.1285,171.3554,170.0693,170.1355,35156.0
2020-10-05 09:30:00,181.65,182.79,181.65,182.21,5765.0,171.7905,172.8686,171.7905,172.3201,5765.0
2020-10-05 10:00:00,182.8,183.32,182.7,183.11,2261.0,172.8781,173.3698,172.7835,173.1712,2261.0
2020-10-05 10:30:00,183.73,183.73,182.82,183.38,4160.0,173.7576,173.7576,172.897,173.4266,4160.0
2020-10-05 11:00:00,183.53,183.58,182.74,182.96,3367.0,173.5684,173.6157,172.8213,173.0294,3367.0
2020-10-05 11:30:00,182.66,182.9,182.52,182.71,1300.0,172.7457,172.9726,172.6133,172.7929,1300.0
2020-10-05 12:00:00,182.58,182.76,182.05,182.05,2253.0,172.67,172.8402,172.1688,172.1688,2253.0
2020-10-05 12:30:00,181.98,182.49,181.87,182.49,3200.0,172.1026,172.5849,171.9985,172.5849,3200.0
2020-10-05 13:00:00,182.4,182.64,181.94,182.07,6350.0,172.4998,172.7267,172.0647,172.1877,6350.0
2020-10-05 13:30:00,182.19,182.44,181.76,181.77,3107.0,172.3012,172.5376,171.8945,171.904,3107.0
2020-10-05 14:00:00,181.8,182.19,181.72,182.1,3187.0,171.9323,172.3012,171.8567,172.2161,3187.0
2020-10-05 14:30:00,182.22,182.58,182.22,182.44,3301.0,172.3295,172.67,172.3295,172.5376,3301.0
2020-10-05 15:00:00,182.44,183.0,182.29,182.84,7692.0,172.5376,173.0672,172.3957,172.9159,7692.0
2020-10-05 15:30:00,182.82,183.01,182.51,182.91,22388.0,172.897,173.0767,172.6038,172.9821,22388.0
2020-10-06 09:30:00,182.96,182.96,181.93,182.6,8507.0,173.0294,173.0294,172.0553,172.6889,8507.0
2020-10-06 10:00:00,182.49,184.04,182.38,184.03,4990.0,172.5849,174.0508,172.4809,174.0413,4990.0
2020-10-06 10:30:00,183.94,184.69,183.35,184.61,10816.0,173.9562,174.6655,173.3982,174.5898,10816.0
2020-10-06 11:00:00,184.63,184.94,184.26,184.45,5270.0,174.6087,174.9019,174.2588,174.4385,5270.0
2020-10-06 11:30:00,184.34,185.01,184.29,184.46,5996.0,174.3345,174.9681,174.2872,174.448,5996.0
2020-10-06 12:00:00,184.46,185.03,184.46,184.86,4235.0,174.448,174.987,174.448,174.8263,4235.0
2020-10-06 12:30:00,184.77,185.57,184.5,185.31,4316.0,174.7411,175.4977,174.4858,175.2518,4316.0
2020-10-06 13:00:00,185.37,185.91,185.23,185.83,7548.0,175.3086,175.8193,175.1762,175.7436,7548.0
2020-10-06 13:30:00,185.85,186.2,185.68,186.2,6283.0,175.7625,176.0935,175.6017,176.0935,6283.0
2020-10-06 14:00:00,186.1,186.55,185.69,186.25,4598.0,175.9989,176.4245,175.6112,176.1408,4598.0
2020-10-06 14:30:00,186.29,186.91,184.56,185.59,12514.0,176.1786,176.765,174.5425,175.5166,12514.0
2020-10-06 15:00:00,185.15,185.35,183.88,184.33,24373.0,175.1005,175.2897,173.8994,174.325,24373.0
2020-10-06 15:30:00,184.16,184.97,183.53,183.9,33887.0,174.1642,174.9303,173.5684,173.9184,33887.0
2020-10-07 09:30:00,185.66,186.78,185.55,186.53,6114.0,175.5828,176.642,175.4788,176.4056,6114.0
2020-10-07 10:00:00,186.56,187.53,186.32,187.46,8908.0,176.434,177.3513,176.207,177.2851,8908.0
2020-10-07 10:30:00,187.39,187.95,186.96,187.71,12181.0,177.2189,177.7485,176.8123,177.5216,12181.0
2020-10-07 11:00:00,187.52,187.85,187.1,187.29,11049.0,177.3419,177.654,176.9447,177.1244,11049.0
2020-10-07 11:30:00,187.28,187.61,187.2,187.61,5745.0,177.1149,177.427,177.0392,177.427,5745.0
2020-10-07 12:00:00,187.57,187.57,186.71,187.16,4323.0,177.3892,177.3892,176.5758,177.0014,4323.0
2020-10-07 12:30:00,187.3,187.7,187.12,187.13,6657.0,177.1338,177.5121,176.9636,176.973,6657.0
2020-10-07 13:00:00,187.17,187.46,187.1,187.37,8431.0,177.0109,177.2851,176.9447,177.2,8431.0
2020-10-07 13:30:00,187.43,188.17,187.43,188.11,6380.0,177.2568,177.9566,177.2568,177.8998,6380.0
2020-10-07 14:00:00,188.23,188.51,187.97,188.42,6679.0,178.0133,178.2781,177.7674,178.193,6679.0
2020-10-07 14:30:00,188.5,188.65,188.22,188.4,4369.0,178.2687,178.4105,178.0039,178.1741,4369.0
2020-10-07 15:00:00,188.35,188.79,188.35,188.69,6504.0,178.1268,178.5429,178.1268,178.4484,6504.0
2020-10-07 15:30:00,188.7,189.35,188.53,189.21,66157.0,178.4578,179.0725,178.2971,178.9401,66157.0
2020-10-08 09:30:00,190.02,190.57,189.44,190.28,31832.0,179.7062,180.2263,179.1577,179.9521,31832.0
2020-10-08 10:00:00,190.69,190.96,189.94,189.94,6588.0,180.3398,180.5952,179.6305,179.6305,6588.0
2020-10-08 10:30:00,190.24,190.53,189.31,189.45,7651.0,179.9142,180.1885,179.0347,179.1671,7651.0
2020-10-08 11:00:00,189.31,189.81,189.1,189.46,7672.0,179.0347,179.5076,178.8361,179.1766,7672.0
2020-10-08 11:30:00,189.62,189.9,189.37,189.77,10100.0,179.3279,179.5927,179.0915,179.4697,10100.0
2020-10-08 12:00:00,189.77,190.44,189.77,190.44,12346.0,179.4697,180.1034,179.4697,180.1034,12346.0
2020-10-08 12:30:00,190.36,190.59,190.28,190.49,7867.0,180.0277,180.2452,179.9521,180.1507,7867.0
2020-10-08 13:00:00,190.54,190.67,190.04,190.24,6588.0,180.198,180.3209,179.7251,179.9142,6588.0
2020-10-08 13:30:00,190.39,190.54,190.1,190.18,9061.0,180.0561,180.198,179.7818,179.8575,9061.0
2020-10-08 14:00:00,190.25,190.64,190.17,190.38,6055.0,179.9237,180.2925,179.848,180.0466,6055.0
2020-10-08 14:30:00,190.44,190.58,189.99,190.35,18859.0,180.1034,180.2358,179.6778,180.0183,18859.0
2020-10-08 15:00:00,190.32,190.65,190.04,190.35,28011.0,179.9899,180.302,179.7251,180.0183,28011.0
2020-10-08 15:30:00,190.22,190.22,189.33,190.04,44304.0,179.8953,179.8953,179.0536,179.7251,44304.0
2020-10-09 09:30:00,190.47,191.36,189.89,190.75,20713.0,180.1318,180.9734,179.5832,180.3966,20713.0
2020-10-09 10:00:00,190.48,191.08,190.35,190.35,3907.0,180.1412,180.7086,180.0183,180.0183,3907.0
2020-10-09 10:30:00,190.28,190.28,189.09,189.09,6075.0,179.9521,179.9521,178.8267,178.8267,6075.0
2020-10-09 11:00:00,189.11,189.27,188.91,189.09,4818.0,178.8456,178.9969,178.6564,178.8267,4818.0
2020-10-09 11:30:00,189.15,190.82,189.15,190.82,3100.0,178.8834,180.4628,178.8834,180.4628,3100.0
2020-10-09 12:00:00,190.75,191.02,190.58,190.83,3170.0,180.3966,180.6519,180.2358,180.4722,3170.0
2020-10-09 12:30:00,190.84,191.01,190.76,190.82,2665.0,180.4817,180.6424,180.406,180.4628,2665.0
2020-10-09 13:00:00,190.83,190.83,190.39,190.7,3209.0,180.4722,180.4722,180.0561,180.3493,3209.0
2020-10-09 13:30:00,190.7,191.01,190.7,190.97,20116.0,180.3493,180.6424,180.3493,180.6046,20116.0
2020-10-09 14:00:00,190.82,190.89,190.43,190.43,1900.0,180.4628,180.529,180.0939,180.0939,1900.0
2020-10-09 14:30:00,190.52,190.52,190.01,190.01,3495.0,180.179,180.179,179.6967,179.6967,3495.0
2020-10-09 15:00:00,190.24,190.62,190.05,190.4,5402.0,179.9142,180.2736,179.7346,180.0656,5402.0
2020-10-09 15:30:00,190.45,190.53,189.61,190.41,24341.0,180.1128,180.1885,179.3184,180.075,24341.0
2020-10-12 09:30:00,190.76,190.76,186.64,187.11,53843.0,180.406,180.406,176.5096,176.9541,53843.0
2020-10-12 10:00:00,187.38,187.52,184.94,186.12,39674.0,177.2095,177.3419,174.9019,176.0179,39674.0
2020-10-12 10:30:00,185.91,187.01,185.26,185.26,35135.0,175.8193,176.8596,175.2045,175.2045,35135.0
2020-10-12 11:00:00,185.37,187.33,185.31,186.91,33868.0,175.3086,177.1622,175.2518,176.765,33868.0
2020-10-12 11:30:00,186.74,187.93,186.74,187.88,19385.0,176.6042,177.7296,176.6042,177.6823,19385.0
2020-10-12 12:00:00,187.86,188.99,187.62,188.95,8504.0,177.6634,178.7321,177.4364,178.6943,8504.0
2020-10-12 12:30:00,189.08,189.15,188.69,189.07,7759.0,178.8172,178.8834,178.4484,178.8077,7759.0
2020-10-12 13:00:00,188.9,189.31,188.84,189.18,5393.0,178.647,179.0347,178.5902,178.9118,5393.0
2020-10-12 13:30:00,189.18,189.3,188.71,188.91,5407.0,178.9118,179.0253,178.4673,178.6564,5407.0
2020-10-12 14:00:00,188.99,189.09,188.7,189.01,9417.0,178.7321,178.8267,178.4578,178.751,9417.0
2020-10-12 14:30:00,189.07,189.33,188.98,189.11,8828.0,178.8077,179.0536,178.7226,178.8456,8828.0
2020-10-12 15:00:00,189.12,189.4,188.98,189.28,14046.0,178.855,179.1198,178.7226,179.0063,14046.0
2020-10-12 15:30:00,189.3,189.32,188.22,189.21,56399.0,179.0253,179.0442,178.0039,178.9401,56399.0
2020-10-13 09:30:00,188.27,189.17,187.87,188.0,9650.0,178.0512,178.9023,177.6729,177.7958,9650.0
2020-10-13 10:00:00,187.86,187.86,186.21,186.59,9229.0,177.6634,177.6634,176.103,176.4624,9229.0
2020-10-13 10:30:00,186.61,187.37,185.79,186.07,7424.0,176.4813,177.2,175.7058,175.9706,7424.0
2020-10-13 11:00:00,186.03,186.14,185.35,185.52,10721.0,175.9327,176.0368,175.2897,175.4504,10721.0
2020-10-13 11:30:00,185.62,185.95,184.85,185.74,13965.0,175.545,175.8571,174.8168,175.6585,13965.0
2020-10-13 12:00:00,185.75,186.82,185.74,186.69,9487.0,175.6679,176.6799,175.6585,176.5569,9487.0
2020-10-13 12:30:00,186.67,186.81,186.26,186.56,3303.0,176.538,176.6704,176.1503,176.434,3303.0
2020-10-13 13:00:00,186.58,186.63,185.78,186.2,7241.0,176.4529,176.5002,175.6963,176.0935,7241.0
2020-10-13 13:30:00,186.32,186.51,186.0,186.06,6859.0,176.207,176.3867,175.9044,175.9611,6859.0
2020-10-13 14:00:00,185.98,186.68,185.91,185.91,8086.0,175.8855,176.5475,175.8193,175.8193,8086.0
2020-10-13 14:30:00,185.7,185.91,185.39,185.65,9167.0,175.6207,175.8193,175.3275,175.5734,9167.0
2020-10-13 15:00:00,185.66,186.22,185.57,186.07,19428.0,175.5828,176.1124,175.4977,175.9706,19428.0
2020-10-13 15:30:00,186.11,186.6,186.09,186.13,44702.0,176.0084,176.4718,175.9895,176.0273,44702.0
2020-10-14 09:30:00,185.15,187.5,184.81,187.38,39235.0,175.5658,177.7942,175.2434,177.6804,39235.0
2020-10-14 10:00:00,187.61,188.53,187.59,188.02,20724.0,177.8985,178.7709,177.8795,178.2873,20724.0
2020-10-14 10:30:00,187.95,187.95,187.01,187.58,29631.0,178.2209,178.2209,177.3296,177.87,29631.0
2020-10-14 11:00:00,187.58,188.07,187.35,187.95,13488.0,177.87,178.3347,177.652,178.2209,13488.0
2020-10-14 11:30:00,187.88,187.98,186.84,187.21,23634.0,178.1545,178.2493,177.1684,177.5192,23634.0
2020-10-14 12:00:00,187.41,187.87,187.26,187.5,10363.0,177.7088,178.145,177.5666,177.7942,10363.0
2020-10-14 12:30:00,187.63,187.69,187.19,187.51,5851.0,177.9175,177.9744,177.5002,177.8037,5851.0
2020-10-14 13:00:00,187.5,187.8,187.39,187.39,5672.0,177.7942,178.0787,177.6899,177.6899,5672.0
2020-10-14 13:30:00,187.5,187.63,187.2,187.4,11196.0,177.7942,177.9175,177.5097,177.6994,11196.0
2020-10-14 14:00:00,187.54,187.91,187.11,187.59,31900.0,177.8321,178.183,177.4244,177.8795,31900.0
2020-10-14 14:30:00,187.56,187.65,187.02,187.41,8915.0,177.8511,177.9364,177.339,177.7088,8915.0
2020-10-14 15:00:00,187.29,188.54,187.23,188.44,12214.0,177.5951,178.7804,177.5382,178.6855,12214.0
2020-10-14 15:30:00,188.45,189.32,187.83,188.15,56736.0,178.695,179.52,178.1071,178.4105,56736.0
2020-10-15 09:30:00,186.66,187.66,185.43,187.43,8323.0,176.9977,177.9459,175.8313,177.7278,8323.0
2020-10-15 10:00:00,187.61,187.92,186.54,186.59,12792.0,177.8985,178.1924,176.8839,176.9313,12792.0
2020-10-15 10:30:00,186.59,186.96,186.23,186.84,8356.0,176.9313,177.2821,176.5899,177.1684,8356.0
2020-10-15 11:00:00,186.84,187.71,186.34,187.15,11024.0,177.1684,177.9933,176.6942,177.4623,11024.0
2020-10-15 11:30:00,187.41,188.49,187.18,187.86,10882.0,177.7088,178.7329,177.4908,178.1356,10882.0
2020-10-15 12:00:00,187.84,188.06,187.5,187.88,7522.0,178.1166,178.3252,177.7942,178.1545,7522.0
2020-10-15 12:30:00,187.76,189.15,187.76,189.01,9690.0,178.0407,179.3588,178.0407,179.226,9690.0
2020-10-15 13:00:00,189.19,189.54,188.91,189.34,6476.0,179.3967,179.7286,179.1312,179.5389,6476.0
2020-10-15 13:30:00,189.29,189.41,188.76,188.86,9756.0,179.4915,179.6053,178.989,179.0838,9756.0
2020-10-15 14:00:00,188.96,189.35,188.55,188.61,20974.0,179.1786,179.5484,178.7898,178.8467,20974.0
2020-10-15 14:30:00,188.49,188.58,187.98,188.32,12251.0,178.7329,178.8183,178.2493,178.5717,12251.0
2020-10-15 15:00:00,188.39,188.57,187.93,188.57,16059.0,178.6381,178.8088,178.2019,178.8088,16059.0
2020-10-15 15:30:00,188.52,189.77,188.42,189.65,80005.0,178.7614,179.9467,178.6666,179.8329,80005.0
2020-10-16 09:30:00,190.54,193.14,190.54,191.57,46966.0,180.6768,183.1422,180.6768,181.6535,46966.0
2020-10-16 10:00:00,191.7,191.96,191.27,191.43,10381.0,181.7768,182.0233,181.369,181.5208,10381.0
2020-10-16 10:30:00,191.44,191.79,191.35,191.51,36078.0,181.5302,181.8621,181.4449,181.5966,36078.0
2020-10-16 11:00:00,191.57,191.83,191.31,191.6,26501.0,181.6535,181.9,181.407,181.682,26501.0
2020-10-16 11:30:00,191.58,191.74,190.75,190.77,15772.0,181.663,181.8147,180.876,180.8949,15772.0
2020-10-16 12:00:00,190.77,191.25,190.65,190.79,12492.0,180.8949,181.3501,180.7811,180.9139,12492.0
2020-10-16 12:30:00,190.77,191.2,190.69,190.99,13200.0,180.8949,181.3027,180.8191,181.1035,13200.0
2020-10-16 13:00:00,190.9,191.69,190.87,191.69,9501.0,181.0182,181.7673,180.9897,181.7673,9501.0
2020-10-16 13:30:00,191.69,191.93,191.56,191.56,12235.0,181.7673,181.9949,181.644,181.644,12235.0
2020-10-16 14:00:00,191.69,192.26,191.53,192.07,10038.0,181.7673,182.3078,181.6156,182.1276,10038.0
2020-10-16 14:30:00,192.16,192.5,191.9,192.09,22033.0,182.213,182.5354,181.9664,182.1466,22033.0
2020-10-16 15:00:00,192.13,192.17,191.63,192.02,17697.0,182.1845,182.2224,181.7104,182.0802,17697.0
2020-10-16 15:30:00,192.0,192.82,191.74,192.73,129898.0,182.0612,182.8388,181.8147,182.7535,129898.0
2020-10-19 09:30:00,193.36,193.8,192.44,192.99,11465.0,183.3508,183.7681,182.4785,183.0,11465.0
2020-10-19 10:00:00,193.09,193.09,192.24,192.66,4925.0,183.0948,183.0948,182.2888,182.6871,4925.0
2020-10-19 10:30:00,192.83,192.83,192.08,192.25,6601.0,182.8483,182.8483,182.1371,182.2983,6601.0
2020-10-19 11:00:00,192.27,192.29,190.14,190.85,11514.0,182.3173,182.3362,180.2975,180.9708,11514.0
2020-10-19 11:30:00,190.85,191.11,190.29,191.11,7243.0,180.9708,181.2173,180.4398,181.2173,7243.0
2020-10-19 12:00:00,191.22,191.25,190.61,190.61,4761.0,181.3216,181.3501,180.7432,180.7432,4761.0
2020-10-19 12:30:00,190.62,191.2,190.54,191.0,6208.0,180.7527,181.3027,180.6768,181.113,6208.0
2020-10-19 13:00:00,191.0,191.0,190.57,190.57,6073.0,181.113,181.113,180.7053,180.7053,6073.0
2020-10-19 13:30:00,190.68,190.81,190.0,190.09,8450.0,180.8096,180.9328,180.1648,180.2501,8450.0
2020-10-19 14:00:00,189.84,190.48,189.56,190.45,7027.0,180.0131,180.6199,179.7476,180.5915,7027.0
2020-10-19 14:30:00,190.36,190.36,188.82,189.25,7463.0,180.5061,180.5061,179.0459,179.4536,7463.0
2020-10-19 15:00:00,188.67,189.55,188.47,189.5,15933.0,178.9036,179.7381,178.714,179.6907,15933.0
2020-10-19 15:30:00,189.56,189.99,189.03,189.74,75761.0,179.7476,180.1553,179.245,179.9182,75761.0
2020-10-20 09:30:00,190.72,191.6,190.72,191.6,5552.0,180.8475,181.682,180.8475,181.682,5552.0
2020-10-20 10:00:00,191.23,191.59,190.67,191.59,3402.0,181.3311,181.6725,180.8001,181.6725,3402.0
2020-10-20 10:30:00,191.81,192.49,191.81,191.96,3524.0,181.8811,182.5259,181.8811,182.0233,3524.0
2020-10-20 11:00:00,191.38,191.66,190.99,191.66,3538.0,181.4733,181.7388,181.1035,181.7388,3538.0
2020-10-20 11:30:00,191.54,192.31,191.52,192.31,3564.0,181.6251,182.3552,181.6061,182.3552,3564.0
2020-10-20 12:00:00,192.29,192.66,192.17,192.17,1900.0,182.3362,182.6871,182.2224,182.2224,1900.0
2020-10-20 12:30:00,192.17,192.96,192.07,192.77,58945.0,182.2224,182.9716,182.1276,182.7914,58945.0
2020-10-20 13:00:00,192.85,193.93,192.68,193.93,3225.0,182.8672,183.8913,182.706,183.8913,3225.0
2020-10-20 13:30:00,193.95,194.3,193.37,193.51,7322.0,183.9103,184.2422,183.3603,183.4931,7322.0
2020-10-20 14:00:00,193.58,193.59,192.61,192.67,12326.0,183.5595,183.5689,182.6397,182.6966,12326.0
2020-10-20 14:30:00,192.85,192.96,191.69,192.3,9627.0,182.8672,182.9716,181.7673,182.3457,9627.0
2020-10-20 15:00:00,192.28,192.38,190.87,191.71,12491.0,182.3268,182.4216,180.9897,181.7863,12491.0
2020-10-20 15:30:00,191.59,191.8,190.84,190.98,50127.0,181.6725,181.8716,180.9613,181.094,50127.0
2020-10-21 09:30:00,191.14,192.7,190.51,192.54,7919.0,181.2458,182.725,180.6484,182.5733,7919.0
2020-10-21 10:00:00,192.53,193.59,192.53,193.07,13882.0,182.5638,183.5689,182.5638,183.0759,13882.0
2020-10-21 10:30:00,192.99,192.99,192.03,192.37,8301.0,183.0,183.0,182.0897,182.4121,8301.0
2020-10-21 11:00:00,192.28,192.4,191.26,191.36,6864.0,182.3268,182.4405,181.3596,181.4544,6864.0
2020-10-21 11:30:00,191.6,192.04,191.6,191.8,5433.0,181.682,182.0992,181.682,181.8716,5433.0
2020-10-21 12:00:00,191.89,192.4,191.88,192.03,6423.0,181.9569,182.4405,181.9475,182.0897,6423.0
2020-10-21 12:30:00,191.74,191.74,191.05,191.54,5662.0,181.8147,181.8147,181.1604,181.6251,5662.0
2020-10-21 13:00:00,191.52,191.58,190.79,190.79,3263.0,181.6061,181.663,180.9139,180.9139,3263.0
2020-10-21 13:30:00,191.11,191.71,191.07,191.69,4305.0,181.2173,181.7863,181.1794,181.7673,4305.0
2020-10-21 14:00:00,191.14,191.73,191.13,191.35,6180.0,181.2458,181.8052,181.2363,181.4449,6180.0
2020-10-21 14:30:00,191.41,192.6,191.4,192.58,10511.0,181.5018,182.6302,181.4923,182.6112,10511.0
2020-10-21 15:00:00,192.5,192.61,191.17,191.59,17455.0,182.5354,182.6397,181.2742,181.6725,17455.0
2020-10-21 15:30:00,191.6,191.74,190.38,190.42,49979.0,181.682,181.8147,180.5251,180.563,49979.0
2020-10-22 09:30:00,190.91,192.03,190.89,191.85,4855.0,181.0277,182.0897,181.0087,181.919,4855.0
2020-10-22 10:00:00,192.19,192.34,190.84,191.0,3855.0,182.2414,182.3836,180.9613,181.113,3855.0
2020-10-22 10:30:00,190.83,191.74,190.25,191.71,6399.0,180.9518,181.8147,180.4018,181.7863,6399.0
2020-10-22 11:00:00,191.71,191.86,191.53,191.66,6229.0,181.7863,181.9285,181.6156,181.7388,6229.0
2020-10-22 11:30:00,191.57,191.57,190.58,190.84,5210.0,181.6535,181.6535,180.7148,180.9613,5210.0
2020-10-22 12:00:00,190.8,190.8,190.01,190.34,3763.0,180.9234,180.9234,180.1743,180.4872,3763.0
2020-10-22 12:30:00,190.2,190.3,189.53,190.0,9066.0,180.3544,180.4492,179.7191,180.1648,9066.0
2020-10-22 13:00:00,190.05,190.47,189.84,189.84,6664.0,180.2122,180.6104,180.0131,180.0131,6664.0
2020-10-22 13:30:00,189.99,190.32,189.78,190.32,9822.0,180.1553,180.4682,179.9562,180.4682,9822.0
2020-10-22 14:00:00,190.33,190.42,189.64,189.64,8578.0,180.4777,180.563,179.8234,179.8234,8578.0
2020-10-22 14:30:00,189.67,189.86,189.37,189.5,6952.0,179.8519,180.032,179.5674,179.6907,6952.0
2020-10-22 15:00:00,189.39,189.58,189.18,189.4,8506.0,179.5864,179.7665,179.3872,179.5958,8506.0
2020-10-22 15:30:00,189.38,189.47,188.99,189.24,67310.0,179.5769,179.6622,179.2071,179.4441,67310.0
2020-10-23 09:30:00,190.46,191.13,189.03,189.3,17931.0,180.601,181.2363,179.245,179.501,17931.0
2020-10-23 10:00:00,189.6,189.8,189.2,189.48,72808.0,179.7855,179.9751,179.4062,179.6717,72808.0
2020-10-23 10:30:00,189.69,190.38,189.48,189.48,12372.0,179.8708,180.5251,179.6717,179.6717,12372.0
2020-10-23 11:00:00,189.73,189.74,189.24,189.56,2417.0,179.9088,179.9182,179.4441,179.7476,2417.0
2020-10-23 11:30:00,189.56,189.89,189.27,189.56,2400.0,179.7476,180.0605,179.4726,179.7476,2400.0
2020-10-23 12:00:00,189.56,189.8,189.02,189.25,3442.0,179.7476,179.9751,179.2355,179.4536,3442.0
2020-10-23 12:30:00,189.25,190.05,189.03,189.06,3065.0,179.4536,180.2122,179.245,179.2734,3065.0
2020-10-23 13:00:00,189.21,190.15,189.18,189.99,7305.0,179.4157,180.307,179.3872,180.1553,7305.0
2020-10-23 13:30:00,189.92,190.47,189.92,190.24,4598.0,180.0889,180.6104,180.0889,180.3924,4598.0
2020-10-23 14:00:00,190.25,191.38,190.17,191.25,14202.0,180.4018,181.4733,180.326,181.3501,14202.0
2020-10-23 14:30:00,191.2,191.75,191.09,191.32,12526.0,181.3027,181.8242,181.1984,181.4164,12526.0
2020-10-23 15:00:00,191.36,191.81,191.25,191.73,4526.0,181.4544,181.8811,181.3501,181.8052,4526.0
2020-10-23 15:30:00,191.72,191.72,191.21,191.62,19800.0,181.7957,181.7957,181.3121,181.7009,19800.0
2020-10-26 09:30:00,190.16,190.16,188.01,188.68,4723.0,180.3165,180.3165,178.2778,178.9131,4723.0
2020-10-26 10:00:00,188.52,188.94,187.26,187.56,6555.0,178.7614,179.1596,177.5666,177.8511,6555.0
2020-10-26 10:30:00,187.82,188.25,187.3,187.61,6328.0,178.0976,178.5054,177.6045,177.8985,6328.0
2020-10-26 11:00:00,187.69,187.9,186.84,187.73,5177.0,177.9744,178.1735,177.1684,178.0123,5177.0
2020-10-26 11:30:00,187.67,189.05,187.52,189.03,4650.0,177.9554,179.264,177.8132,179.245,4650.0
2020-10-26 12:00:00,188.87,188.87,188.11,188.5,4900.0,179.0933,179.0933,178.3726,178.7424,4900.0
2020-10-26 12:30:00,188.34,188.98,188.12,188.98,19303.0,178.5907,179.1976,178.3821,179.1976,19303.0
2020-10-26 13:00:00,189.05,189.15,188.62,188.94,8547.0,179.264,179.3588,178.8562,179.1596,8547.0
2020-10-26 13:30:00,188.89,189.2,188.55,189.18,8900.0,179.1122,179.4062,178.7898,179.3872,8900.0
2020-10-26 14:00:00,189.22,190.49,189.1,190.34,8392.0,179.4252,180.6294,179.3114,180.4872,8392.0
2020-10-26 14:30:00,190.48,190.48,189.56,189.78,10368.0,180.6199,180.6199,179.7476,179.9562,10368.0
2020-10-26 15:00:00,189.76,189.87,189.26,189.66,8043.0,179.9372,180.0415,179.4631,179.8424,8043.0
2020-10-26 15:30:00,189.68,190.33,188.67,190.08,42770.0,179.8613,180.4777,178.9036,180.2406,42770.0
2020-10-27 09:30:00,189.37,190.11,189.09,189.97,54602.0,179.5674,180.2691,179.3019,180.1363,54602.0
2020-10-27 10:00:00,190.03,190.03,188.44,188.8,8064.0,180.1932,180.1932,178.6855,179.0269,8064.0
2020-10-27 10:30:00,188.78,188.86,188.02,188.2,11247.0,179.0079,179.0838,178.2873,178.458,11247.0
2020-10-27 11:00:00,188.44,188.44,187.41,187.54,12192.0,178.6855,178.6855,177.7088,177.8321,12192.0
2020-10-27 11:30:00,187.66,187.96,186.58,187.84,13132.0,177.9459,178.2304,176.9218,178.1166,13132.0
2020-10-27 12:00:00,187.84,188.36,187.48,188.0,10738.0,178.1166,178.6097,177.7752,178.2683,10738.0
2020-10-27 12:30:00,188.08,188.3,186.92,187.03,7302.0,178.3442,178.5528,177.2442,177.3485,7302.0
2020-10-27 13:00:00,187.0,187.79,187.0,187.73,10475.0,177.3201,178.0692,177.3201,178.0123,10475.0
2020-10-27 13:30:00,187.68,188.64,187.6,187.99,20512.0,177.9649,178.8752,177.889,178.2588,20512.0
2020-10-27 14:00:00,188.0,188.04,187.33,187.43,8940.0,178.2683,178.3062,177.633,177.7278,8940.0
2020-10-27 14:30:00,187.6,187.6,186.16,186.2,8164.0,177.889,177.889,176.5236,176.5615,8164.0
2020-10-27 15:00:00,186.26,187.04,186.26,186.98,15435.0,176.6184,177.358,176.6184,177.3011,15435.0
2020-10-27 15:30:00,186.99,187.33,185.95,185.99,71358.0,177.3106,177.633,176.3244,176.3624,71358.0
2020-10-28 09:30:00,176.54,180.0,173.22,176.38,29467.0,167.4015,170.6824,164.2534,167.2498,29467.0
2020-10-28 10:00:00,176.24,177.13,175.44,175.67,139501.0,167.1171,167.961,166.3585,166.5766,139501.0
2020-10-28 10:30:00,175.45,176.56,174.9,175.67,60378.0,166.3679,167.4205,165.8464,166.5766,60378.0
2020-10-28 11:00:00,175.52,177.6,175.15,177.56,81407.0,166.4343,168.4067,166.0835,168.3687,81407.0
2020-10-28 11:30:00,176.9,177.56,175.86,177.05,45953.0,167.7429,168.3687,166.7567,167.8851,45953.0
2020-10-28 12:00:00,176.93,177.12,175.23,175.23,31113.0,167.7713,167.9515,166.1593,166.1593,31113.0
2020-10-28 12:30:00,175.14,175.14,174.23,174.72,11321.0,166.074,166.074,165.2111,165.6757,11321.0
2020-10-28 13:00:00,174.69,174.69,173.66,174.18,49953.0,165.6473,165.6473,164.6706,165.1637,49953.0
2020-10-28 13:30:00,174.22,174.57,173.94,174.4,31660.0,165.2016,165.5335,164.9361,165.3723,31660.0
2020-10-28 14:00:00,174.4,174.43,172.96,173.5,20068.0,165.3723,165.4007,164.0068,164.5189,20068.0
2020-10-28 14:30:00,173.52,173.55,172.29,172.89,26501.0,164.5379,164.5663,163.3715,163.9405,26501.0
2020-10-28 15:00:00,172.9,174.79,172.53,174.57,59687.0,163.9499,165.7421,163.5991,165.5335,59687.0
2020-10-28 15:30:00,174.56,174.82,172.37,172.76,169298.0,165.524,165.7706,163.4474,163.8172,169298.0
2020-10-29 09:30:00,172.73,173.73,171.97,173.39,68766.0,163.7887,164.737,163.0681,164.4146,68766.0
2020-10-29 10:00:00,173.61,173.71,171.84,172.25,50739.0,164.6232,164.718,162.9448,163.3336,50739.0
2020-10-29 10:30:00,172.25,172.37,169.71,169.71,59730.0,163.3336,163.4474,160.9251,160.9251,59730.0
2020-10-29 11:00:00,169.86,170.39,169.48,169.97,89851.0,161.0673,161.5699,160.707,161.1716,89851.0
2020-10-29 11:30:00,170.22,170.23,167.86,169.56,50326.0,161.4087,161.4182,159.1708,160.7828,50326.0
2020-10-29 12:00:00,169.65,169.65,168.55,168.98,41109.0,160.8682,160.8682,159.8251,160.2329,41109.0
2020-10-29 12:30:00,168.86,169.19,168.58,168.77,18911.0,160.1191,160.432,159.8536,160.0337,18911.0
2020-10-29 13:00:00,168.77,169.21,167.73,169.2,21311.0,160.0337,160.451,159.0476,160.4415,21311.0
2020-10-29 13:30:00,169.13,169.51,169.12,169.42,69417.0,160.3751,160.7354,160.3656,160.6501,69417.0
2020-10-29 14:00:00,169.42,171.26,169.4,170.91,97692.0,160.6501,162.3948,160.6311,162.063,97692.0
2020-10-29 14:30:00,171.02,171.02,169.19,169.56,28164.0,162.1673,162.1673,160.432,160.7828,28164.0
2020-10-29 15:00:00,169.56,169.86,168.65,169.11,40958.0,160.7828,161.0673,159.9199,160.3561,40958.0
2020-10-29 15:30:00,169.17,170.02,168.55,168.73,136798.0,160.413,161.219,159.8251,159.9958,136798.0
2020-10-30 09:30:00,169.17,169.56,167.75,168.2,44437.0,160.413,160.7828,159.0665,159.4932,44437.0
2020-10-30 10:00:00,168.2,169.34,167.34,167.46,54234.0,159.4932,160.5742,158.6778,158.7915,54234.0
2020-10-30 10:30:00,166.94,167.84,166.51,167.21,36849.0,158.2985,159.1519,157.8907,158.5545,36849.0
2020-10-30 11:00:00,167.25,168.62,167.18,167.97,44941.0,158.5924,159.8915,158.526,159.2751,44941.0
2020-10-30 11:30:00,167.84,168.52,167.63,168.12,36578.0,159.1519,159.7967,158.9527,159.4174,36578.0
2020-10-30 12:00:00,168.06,168.74,168.01,168.74,28066.0,159.3605,160.0053,159.3131,160.0053,28066.0
2020-10-30 12:30:00,168.77,168.88,167.93,167.97,11934.0,160.0337,160.138,159.2372,159.2751,11934.0
2020-10-30 13:00:00,167.79,168.06,167.51,168.0,8778.0,159.1045,159.3605,158.839,159.3036,8778.0
2020-10-30 13:30:00,168.09,168.61,167.33,168.41,12725.0,159.3889,159.882,158.6683,159.6924,12725.0
2020-10-30 14:00:00,168.53,168.89,167.83,168.0,30669.0,159.8062,160.1475,159.1424,159.3036,30669.0
2020-10-30 14:30:00,168.02,168.21,167.35,167.77,23683.0,159.3226,159.5027,158.6872,159.0855,23683.0
2020-10-30 15:00:00,167.77,168.55,167.46,168.12,19281.0,159.0855,159.8251,158.7915,159.4174,19281.0
2020-10-30 15:30:00,168.13,170.41,167.79,170.21,97721.0,159.4269,161.5888,159.1045,161.3992,97721.0
2020-11-02 09:30:00,172.97,175.88,172.45,175.39,13645.0,164.0163,166.7757,163.5232,166.3111,13645.0
2020-11-02 10:00:00,175.87,176.44,174.67,175.68,19674.0,166.7662,167.3067,165.6283,166.586,19674.0
2020-11-02 10:30:00,175.46,175.77,175.01,175.34,7974.0,166.3774,166.6714,165.9507,166.2636,7974.0
2020-11-02 11:00:00,175.35,176.04,175.32,175.75,23835.0,166.2731,166.9274,166.2447,166.6524,23835.0
2020-11-02 11:30:00,175.76,176.16,175.44,175.95,17130.0,166.6619,167.0412,166.3585,166.8421,17130.0
2020-11-02 12:00:00,176.0,176.34,175.91,176.34,25325.0,166.8895,167.2119,166.8041,167.2119,25325.0
2020-11-02 12:30:00,176.3,176.36,175.64,175.98,15219.0,167.1739,167.2308,166.5481,166.8705,15219.0
2020-11-02 13:00:00,176.14,176.31,175.19,175.4,9906.0,167.0222,167.1834,166.1214,166.3205,9906.0
2020-11-02 13:30:00,175.31,176.22,175.24,176.15,19598.0,166.2352,167.0981,166.1688,167.0317,19598.0
2020-11-02 14:00:00,176.15,177.49,176.06,177.48,18487.0,167.0317,168.3023,166.9464,168.2929,18487.0
2020-11-02 14:30:00,177.88,178.2,177.52,177.82,17772.0,168.6722,168.9756,168.3308,168.6153,17772.0
2020-11-02 15:00:00,177.91,178.54,177.89,177.97,26870.0,168.7006,169.298,168.6816,168.7575,26870.0
2020-11-02 15:30:00,177.98,178.84,177.62,178.75,113521.0,168.767,169.5825,168.4256,169.4971,113521.0
2020-11-03 09:30:00,180.99,183.34,180.99,182.23,19748.0,171.6212,173.8495,171.6212,172.797,19748.0
2020-11-03 10:00:00,182.22,184.11,182.22,183.87,17151.0,172.7875,174.5797,172.7875,174.3521,17151.0
2020-11-03 10:30:00,184.0,184.01,182.88,184.0,19474.0,174.4754,174.4848,173.4133,174.4754,19474.0
2020-11-03 11:00:00,184.26,184.27,182.2,182.42,12072.0,174.7219,174.7314,172.7685,172.9771,12072.0
2020-11-03 11:30:00,182.36,182.41,181.02,181.3,19869.0,172.9203,172.9677,171.6496,171.9151,19869.0
2020-11-03 12:00:00,181.38,181.77,180.39,181.64,26339.0,171.991,172.3608,171.0522,172.2375,26339.0
2020-11-03 12:30:00,181.67,181.67,180.05,180.14,7110.0,172.266,172.266,170.7298,170.8152,7110.0
2020-11-03 13:00:00,180.0,180.81,180.0,180.47,15066.0,170.6824,171.4505,170.6824,171.1281,15066.0
2020-11-03 13:30:00,180.59,180.59,178.83,179.13,31032.0,171.2419,171.2419,169.573,169.8575,31032.0
2020-11-03 14:00:00,179.09,181.37,179.02,180.06,22456.0,169.8195,171.9815,169.7531,170.7393,22456.0
2020-11-03 14:30:00,180.2,180.75,180.07,180.08,8834.0,170.8721,171.3936,170.7488,170.7583,8834.0
2020-11-03 15:00:00,180.07,180.76,179.9,180.65,14454.0,170.7488,171.4031,170.5876,171.2988,14454.0
2020-11-03 15:30:00,180.71,181.38,180.29,180.42,74180.0,171.3557,171.991,170.9574,171.0807,74180.0
2020-11-04 09:30:00,182.01,182.01,177.41,177.77,20082.0,172.5884,172.5884,168.2265,168.5679,20082.0
2020-11-04 10:00:00,178.44,181.05,178.32,179.22,23598.0,169.2032,171.6781,169.0894,169.9428,23598.0
2020-11-04 10:30:00,179.72,179.72,178.48,179.13,13044.0,170.4169,170.4169,169.2411,169.8575,13044.0
2020-11-04 11:00:00,179.03,179.82,178.93,179.56,7053.0,169.7626,170.5117,169.6678,170.2652,7053.0
2020-11-04 11:30:00,179.95,180.12,179.28,179.59,7044.0,170.635,170.7962,169.9997,170.2936,7044.0
2020-11-04 12:00:00,179.73,180.75,179.54,180.73,17326.0,170.4264,171.3936,170.2462,171.3746,17326.0
2020-11-04 12:30:00,180.65,180.65,179.52,179.53,3452.0,171.2988,171.2988,170.2273,170.2367,3452.0
2020-11-04 13:00:00,179.7,179.7,178.46,178.46,6200.0,170.3979,170.3979,169.2221,169.2221,6200.0
2020-11-04 13:30:00,178.3,179.06,177.7,177.85,9924.0,169.0704,169.7911,168.5015,168.6437,9924.0
2020-11-04 14:00:00,177.76,178.05,177.42,177.42,10876.0,168.5584,168.8334,168.236,168.236,10876.0
2020-11-04 14:30:00,177.52,177.75,177.07,177.59,10401.0,168.3308,168.5489,167.9041,168.3972,10401.0
2020-11-04 15:00:00,177.46,177.65,176.95,177.0,7209.0,168.2739,168.4541,167.7903,167.8377,7209.0
2020-11-04 15:30:00,177.02,177.68,176.85,176.91,30380.0,167.8567,168.4825,167.6955,167.7524,30380.0
2020-11-05 09:30:00,179.51,181.74,179.14,179.14,19860.0,170.2178,172.3323,169.8669,169.8669,19860.0
2020-11-05 10:00:00,179.19,181.3,179.18,180.6,13747.0,169.9143,171.9151,169.9049,171.2514,13747.0
2020-11-05 10:30:00,180.42,180.87,180.25,180.56,8900.0,171.0807,171.5074,170.9195,171.2134,8900.0
2020-11-05 11:00:00,180.53,180.84,180.0,180.02,10000.0,171.185,171.4789,170.6824,170.7014,10000.0
2020-11-05 11:30:00,180.09,180.74,179.78,180.63,8451.0,170.7678,171.3841,170.4738,171.2798,8451.0
2020-11-05 12:00:00,180.7,180.7,179.28,179.29,5652.0,171.3462,171.3462,169.9997,170.0092,5652.0
2020-11-05 12:30:00,179.28,180.41,179.28,180.35,6671.0,169.9997,171.0712,169.9997,171.0143,6671.0
2020-11-05 13:00:00,180.53,180.98,180.03,180.06,11946.0,171.185,171.6117,170.7109,170.7393,11946.0
2020-11-05 13:30:00,180.33,181.1,180.33,180.35,9805.0,170.9953,171.7255,170.9953,171.0143,9805.0
2020-11-05 14:00:00,180.45,180.61,178.58,179.21,21076.0,171.1091,171.2608,169.3359,169.9333,21076.0
2020-11-05 14:30:00,179.2,179.2,178.44,178.85,22400.0,169.9238,169.9238,169.2032,169.5919,22400.0
2020-11-05 15:00:00,178.86,179.05,178.0,178.46,29064.0,169.6014,169.7816,168.7859,169.2221,29064.0
2020-11-05 15:30:00,178.5,178.51,176.97,177.75,101001.0,169.2601,169.2695,167.8093,168.5489,101001.0
2020-11-06 09:30:00,177.41,180.02,176.62,179.19,46881.0,168.2265,170.7014,167.4774,169.9143,46881.0
2020-11-06 10:00:00,179.25,181.02,178.97,180.2,20115.0,169.9712,171.6496,169.7057,170.8721,20115.0
2020-11-06 10:30:00,180.15,180.32,179.01,179.01,16199.0,170.8247,170.9859,169.7437,169.7437,16199.0
2020-11-06 11:00:00,179.14,180.41,179.14,180.33,16943.0,169.8669,171.0712,169.8669,170.9953,16943.0
2020-11-06 11:30:00,180.25,180.81,180.0,180.79,4260.0,170.9195,171.4505,170.6824,171.4315,4260.0
2020-11-06 12:00:00,180.74,180.88,179.88,180.39,9751.0,171.3841,171.5169,170.5686,171.0522,9751.0
2020-11-06 12:30:00,180.5,180.82,179.94,180.24,10000.0,171.1565,171.46,170.6255,170.91,10000.0
2020-11-06 13:00:00,180.18,181.15,179.98,181.14,10056.0,170.8531,171.7729,170.6635,171.7634,10056.0
2020-11-06 13:30:00,181.19,182.23,180.75,181.94,12762.0,171.8108,172.797,171.3936,172.522,12762.0
2020-11-06 14:00:00,182.11,183.04,181.89,183.04,10078.0,172.6832,173.5651,172.4746,173.5651,10078.0
2020-11-06 14:30:00,183.17,183.22,182.54,182.88,13137.0,173.6883,173.7357,173.0909,173.4133,13137.0
2020-11-06 15:00:00,182.91,183.33,182.16,183.09,14617.0,173.4418,173.84,172.7306,173.6125,14617.0
2020-11-06 15:30:00,183.18,183.51,182.66,183.05,88573.0,173.6978,174.0107,173.2047,173.5745,88573.0
2020-11-09 09:30:00,191.38,196.56,191.14,191.39,38127.0,181.4733,186.3852,181.2458,181.4828,38127.0
2020-11-09 10:00:00,191.41,192.3,190.42,190.91,30300.0,181.5018,182.3457,180.563,181.0277,30300.0
2020-11-09 10:30:00,190.93,191.27,188.67,190.05,59664.0,181.0466,181.369,178.9036,180.2122,59664.0
2020-11-09 11:00:00,190.17,190.43,187.6,188.53,42623.0,180.326,180.5725,177.889,178.7709,42623.0
2020-11-09 11:30:00,188.53,189.06,188.35,189.05,34883.0,178.7709,179.2734,178.6002,179.264,34883.0
2020-11-09 12:00:00,188.95,189.22,187.98,188.69,32261.0,179.1691,179.4252,178.2493,178.9226,32261.0
2020-11-09 12:30:00,188.53,189.26,188.46,189.26,12998.0,178.7709,179.4631,178.7045,179.4631,12998.0
2020-11-09 13:00:00,189.44,191.32,189.44,190.33,6000.0,179.6338,181.4164,179.6338,180.4777,6000.0
2020-11-09 13:30:00,190.56,191.04,190.38,190.89,8707.0,180.6958,181.1509,180.5251,181.0087,8707.0
2020-11-09 14:00:00,191.01,191.02,189.1,190.16,17228.0,181.1225,181.132,179.3114,180.3165,17228.0
2020-11-09 14:30:00,190.3,190.3,189.34,189.98,24293.0,180.4492,180.4492,179.5389,180.1458,24293.0
2020-11-09 15:00:00,190.12,190.36,188.99,189.11,31809.0,180.2786,180.5061,179.2071,179.3208,31809.0
2020-11-09 15:30:00,189.16,190.14,187.81,188.02,99283.0,179.3683,180.2975,178.0881,178.2873,99283.0
2020-11-10 09:30:00,188.92,191.39,187.39,191.39,25073.0,179.1407,181.4828,177.6899,181.4828,25073.0
2020-11-10 10:00:00,191.43,191.56,190.29,191.09,23328.0,181.5208,181.644,180.4398,181.1984,23328.0
2020-11-10 10:30:00,191.18,192.77,190.71,192.73,20154.0,181.2837,182.7914,180.838,182.7535,20154.0
2020-11-10 11:00:00,192.38,194.46,192.23,193.73,32137.0,182.4216,184.3939,182.2793,183.7017,32137.0
2020-11-10 11:30:00,193.61,194.3,193.18,194.03,27855.0,183.5879,184.2422,183.1802,183.9862,27855.0
2020-11-10 12:00:00,194.0,195.49,193.99,195.06,27150.0,183.9577,185.3706,183.9482,184.9628,27150.0
2020-11-10 12:30:00,195.07,196.14,194.74,195.63,26575.0,184.9723,185.9869,184.6594,185.5033,26575.0
2020-11-10 13:00:00,195.67,195.71,194.82,194.89,15509.0,185.5413,185.5792,184.7353,184.8016,15509.0
2020-11-10 13:30:00,194.91,196.42,194.86,196.42,21499.0,184.8206,186.2524,184.7732,186.2524,21499.0
2020-11-10 14:00:00,196.46,196.59,195.61,195.83,22636.0,186.2904,186.4136,185.4844,185.693,22636.0
2020-11-10 14:30:00,195.77,196.93,195.58,196.81,23506.0,185.6361,186.736,185.4559,186.6223,23506.0
2020-11-10 15:00:00,196.79,197.5,196.3,197.18,35891.0,186.6033,187.2765,186.1387,186.9731,35891.0
2020-11-10 15:30:00,197.09,197.11,195.73,195.96,147891.0,186.8878,186.9067,185.5982,185.8163,147891.0
2020-11-11 09:30:00,196.22,196.22,191.97,192.34,32604.0,186.0628,186.0628,182.0328,182.3836,32604.0
2020-11-11 10:00:00,192.1,193.06,191.58,193.06,23441.0,182.1561,183.0664,181.663,183.0664,23441.0
2020-11-11 10:30:00,192.87,192.87,190.6,191.1,13933.0,182.8862,182.8862,180.7337,181.2078,13933.0
2020-11-11 11:00:00,191.3,191.88,190.93,191.67,14097.0,181.3975,181.9475,181.0466,181.7483,14097.0
2020-11-11 11:30:00,191.79,192.4,191.58,192.4,13838.0,181.8621,182.4405,181.663,182.4405,13838.0
2020-11-11 12:00:00,192.42,192.42,191.87,192.2,6071.0,182.4595,182.4595,181.938,182.2509,6071.0
2020-11-11 12:30:00,192.26,192.51,192.13,192.31,3838.0,182.3078,182.5448,182.1845,182.3552,3838.0
2020-11-11 13:00:00,192.25,192.31,191.65,192.16,16109.0,182.2983,182.3552,181.7294,182.213,16109.0
2020-11-11 13:30:00,192.24,192.24,191.76,191.85,6134.0,182.2888,182.2888,181.8337,181.919,6134.0
2020-11-11 14:00:00,191.93,192.19,191.73,191.8,18523.0,181.9949,182.2414,181.8052,181.8716,18523.0
2020-11-11 14:30:00,191.82,192.17,191.54,191.73,27012.0,181.8906,182.2224,181.6251,181.8052,27012.0
2020-11-11 15:00:00,191.73,192.28,191.6,191.69,23505.0,181.8052,182.3268,181.682,181.7673,23505.0
2020-11-11 15:30:00,191.63,192.51,191.01,191.45,79178.0,181.7104,182.5448,181.1225,181.5397,79178.0
2020-11-12 09:30:00,190.54,191.01,188.83,189.76,22310.0,180.6768,181.1225,179.0553,179.9372,22310.0
2020-11-12 10:00:00,189.58,189.99,189.28,189.51,36695.0,179.7665,180.1553,179.482,179.7001,36695.0
2020-11-12 10:30:00,189.67,190.25,189.51,189.83,19375.0,179.8519,180.4018,179.7001,180.0036,19375.0
2020-11-12 11:00:00,189.72,189.99,189.45,189.8,9498.0,179.8993,180.1553,179.6432,179.9751,9498.0
2020-11-12 11:30:00,189.8,190.59,189.72,190.41,9693.0,179.9751,180.7242,179.8993,180.5536,9693.0
2020-11-12 12:00:00,190.54,190.54,189.32,189.33,7626.0,180.6768,180.6768,179.52,179.5295,7626.0
2020-11-12 12:30:00,189.44,189.6,188.86,189.23,23362.0,179.6338,179.7855,179.0838,179.4346,23362.0
2020-11-12 13:00:00,189.3,189.55,187.72,187.72,15087.0,179.501,179.7381,178.0028,178.0028,15087.0
2020-11-12 13:30:00,187.92,188.88,187.86,188.78,6905.0,178.1924,179.1028,178.1356,179.0079,6905.0
2020-11-12 14:00:00,188.78,188.99,187.99,187.99,8770.0,179.0079,179.2071,178.2588,178.2588,8770.0
2020-11-12 14:30:00,188.08,188.42,187.21,187.28,12764.0,178.3442,178.6666,177.5192,177.5856,12764.0
2020-11-12 15:00:00,187.43,187.79,186.73,187.79,12383.0,177.7278,178.0692,177.064,178.0692,12383.0
2020-11-12 15:30:00,187.52,189.04,187.4,189.0,43718.0,177.8132,179.2545,177.6994,179.2165,43718.0
2020-11-13 09:30:00,190.78,192.46,189.42,192.21,21281.0,180.9044,182.4974,179.6148,182.2604,21281.0
2020-11-13 10:00:00,192.28,193.72,192.06,193.72,8413.0,182.3268,183.6922,182.1181,183.6922,8413.0
2020-11-13 10:30:00,193.74,193.87,192.26,192.27,8149.0,183.7112,183.8344,182.3078,182.3173,8149.0
2020-11-13 11:00:00,192.4,193.07,192.39,192.92,9150.0,182.4405,183.0759,182.4311,182.9336,9150.0
2020-11-13 11:30:00,192.91,192.91,192.2,192.53,6616.0,182.9241,182.9241,182.2509,182.5638,6616.0
2020-11-13 12:00:00,192.57,192.82,192.25,192.76,9071.0,182.6017,182.8388,182.2983,182.7819,9071.0
2020-11-13 12:30:00,192.77,192.99,192.24,192.44,16376.0,182.7914,183.0,182.2888,182.4785,16376.0
2020-11-13 13:00:00,192.53,192.78,192.3,192.73,7841.0,182.5638,182.8009,182.3457,182.7535,7841.0
2020-11-13 13:30:00,192.46,192.67,192.29,192.4,11618.0,182.4974,182.6966,182.3362,182.4405,11618.0
2020-11-13 14:00:00,192.51,192.96,192.2,192.56,8900.0,182.5448,182.9716,182.2509,182.5923,8900.0
2020-11-13 14:30:00,192.55,193.3,192.55,193.22,12400.0,182.5828,183.294,182.5828,183.2181,12400.0
2020-11-13 15:00:00,193.24,193.24,192.7,193.14,12070.0,183.2371,183.2371,182.725,183.1422,12070.0
2020-11-13 15:30:00,193.08,193.44,192.82,193.14,43373.0,183.0853,183.4267,182.8388,183.1422,43373.0
2020-11-16 09:30:00,195.76,197.04,193.6,194.35,12414.0,185.6266,186.8404,183.5784,184.2896,12414.0
2020-11-16 10:00:00,194.68,195.53,194.64,195.53,6611.0,184.6025,185.4085,184.5646,185.4085,6611.0
2020-11-16 10:30:00,195.52,196.23,195.38,196.23,3100.0,185.399,186.0723,185.2663,186.0723,3100.0
2020-11-16 11:00:00,196.31,197.25,196.27,196.78,12283.0,186.1481,187.0395,186.1102,186.5938,12283.0
2020-11-16 11:30:00,196.81,196.95,196.41,196.74,3250.0,186.6223,186.755,186.243,186.5559,3250.0
2020-11-16 12:00:00,196.81,197.18,196.67,196.7,5547.0,186.6223,186.9731,186.4895,186.518,5547.0
2020-11-16 12:30:00,196.69,196.76,196.31,196.72,17136.0,186.5085,186.5748,186.1481,186.5369,17136.0
2020-11-16 13:00:00,196.65,196.88,196.43,196.71,8247.0,186.4705,186.6886,186.2619,186.5274,8247.0
2020-11-16 13:30:00,196.76,196.98,196.31,196.65,9748.0,186.5748,186.7835,186.1481,186.4705,9748.0
2020-11-16 14:00:00,196.63,196.86,196.15,196.72,13880.0,186.4516,186.6697,185.9964,186.5369,13880.0
2020-11-16 14:30:00,196.78,196.78,196.39,196.53,9297.0,186.5938,186.5938,186.224,186.3568,9297.0
2020-11-16 15:00:00,196.51,197.11,196.22,196.97,12345.0,186.3378,186.9067,186.0628,186.774,12345.0
2020-11-16 15:30:00,197.0,197.48,196.63,197.26,52016.0,186.8024,187.2576,186.4516,187.049,52016.0
2020-11-17 09:30:00,196.41,196.41,194.23,194.23,20683.0,186.243,186.243,184.1758,184.1758,20683.0
2020-11-17 10:00:00,194.12,195.19,194.11,194.25,7910.0,184.0715,185.0861,184.062,184.1948,7910.0
2020-11-17 10:30:00,194.52,195.86,194.52,195.86,7939.0,184.4508,185.7214,184.4508,185.7214,7939.0
2020-11-17 11:00:00,195.81,197.5,195.67,197.11,32604.0,185.674,187.2765,185.5413,186.9067,32604.0
2020-11-17 11:30:00,197.38,197.38,196.21,196.21,5701.0,187.1628,187.1628,186.0533,186.0533,5701.0
2020-11-17 12:00:00,196.47,197.13,196.37,196.87,10668.0,186.2999,186.9257,186.205,186.6792,10668.0
2020-11-17 12:30:00,197.02,197.35,196.46,197.19,7317.0,186.8214,187.1343,186.2904,186.9826,7317.0
2020-11-17 13:00:00,197.03,197.26,196.62,196.78,4921.0,186.8309,187.049,186.4421,186.5938,4921.0
2020-11-17 13:30:00,196.61,197.28,196.55,197.09,7001.0,186.4326,187.0679,186.3757,186.8878,7001.0
2020-11-17 14:00:00,197.23,197.85,197.23,197.41,5892.0,187.0205,187.6084,187.0205,187.1912,5892.0
2020-11-17 14:30:00,197.45,197.85,197.35,197.55,6183.0,187.2291,187.6084,187.1343,187.324,6183.0
2020-11-17 15:00:00,197.51,197.51,196.5,196.67,4124.0,187.286,187.286,186.3283,186.4895,4124.0
2020-11-17 15:30:00,196.51,197.37,196.18,197.08,37332.0,186.3378,187.1533,186.0249,186.8783,37332.0
2020-11-18 09:30:00,196.63,197.97,195.16,196.69,52178.0,186.4516,187.7222,185.0577,186.5085,52178.0
2020-11-18 10:00:00,197.16,197.9,196.7,197.5,6041.0,186.9541,187.6558,186.518,187.2765,6041.0
2020-11-18 10:30:00,197.48,197.88,196.98,196.98,8843.0,187.2576,187.6369,186.7835,186.7835,8843.0
2020-11-18 11:00:00,197.14,197.63,196.9,197.63,5235.0,186.9352,187.3998,186.7076,187.3998,5235.0
2020-11-18 11:30:00,197.86,198.0,197.29,197.94,22912.0,187.6179,187.7507,187.0774,187.6938,22912.0
2020-11-18 12:00:00,197.98,198.23,197.23,197.23,3201.0,187.7317,187.9688,187.0205,187.0205,3201.0
2020-11-18 12:30:00,197.28,197.55,197.09,197.36,4133.0,187.0679,187.324,186.8878,187.1438,4133.0
2020-11-18 13:00:00,197.52,197.99,197.52,197.67,2672.0,187.2955,187.7412,187.2955,187.4377,2672.0
2020-11-18 13:30:00,197.51,198.3,197.35,197.9,5414.0,187.286,188.0351,187.1343,187.6558,5414.0
2020-11-18 14:00:00,198.03,198.63,197.76,197.81,9325.0,187.7791,188.348,187.5231,187.5705,9325.0
2020-11-18 14:30:00,197.66,198.76,197.65,198.56,11972.0,187.4283,188.4713,187.4188,188.2817,11972.0
2020-11-18 15:00:00,198.53,199.5,198.51,199.01,21946.0,188.2532,189.173,188.2343,188.7084,21946.0
2020-11-18 15:30:00,198.86,198.9,197.44,197.62,53946.0,188.5661,188.6041,187.2196,187.3903,53946.0
2020-11-19 09:30:00,196.9,197.61,195.93,195.93,10317.0,186.7076,187.3808,185.7878,185.7878,10317.0
2020-11-19 10:00:00,196.12,196.62,194.96,195.09,5338.0,185.968,186.4421,184.868,184.9913,5338.0
2020-11-19 10:30:00,195.06,196.41,194.88,195.26,6819.0,184.9628,186.243,184.7922,185.1525,6819.0
2020-11-19 11:00:00,195.08,195.71,194.93,195.23,4260.0,184.9818,185.5792,184.8396,185.124,4260.0
2020-11-19 11:30:00,195.18,195.64,194.55,195.12,4267.0,185.0766,185.5128,184.4792,185.0197,4267.0
2020-11-19 12:00:00,195.17,195.65,194.98,195.14,3989.0,185.0672,185.5223,184.887,185.0387,3989.0
2020-11-19 12:30:00,195.27,195.37,194.17,194.7,4161.0,185.162,185.2568,184.1189,184.6215,4161.0
2020-11-19 13:00:00,194.8,195.8,194.74,195.48,8876.0,184.7163,185.6645,184.6594,185.3611,8876.0
2020-11-19 13:30:00,195.48,195.48,194.81,195.04,4683.0,185.3611,185.3611,184.7258,184.9439,4683.0
2020-11-19 14:00:00,195.03,195.29,194.84,195.21,11306.0,184.9344,185.1809,184.7542,185.1051,11306.0
2020-11-19 14:30:00,195.18,196.23,195.17,195.51,10926.0,185.0766,186.0723,185.0672,185.3896,10926.0
2020-11-19 15:00:00,195.5,195.79,195.08,195.48,16728.0,185.3801,185.6551,184.9818,185.3611,16728.0
2020-11-19 15:30:00,195.54,196.13,195.34,196.07,28100.0,185.418,185.9775,185.2284,185.9206,28100.0
2020-11-20 09:30:00,195.92,195.92,193.51,194.38,15561.0,185.7783,185.7783,183.4931,184.318,15561.0
2020-11-20 10:00:00,194.93,194.96,193.5,193.83,4811.0,184.8396,184.868,183.4836,183.7965,4811.0
2020-11-20 10:30:00,193.95,194.13,193.15,193.58,4990.0,183.9103,184.081,183.1517,183.5595,4990.0
2020-11-20 11:00:00,193.51,193.71,192.51,193.52,13368.0,183.4931,183.6827,182.5448,183.5026,13368.0
2020-11-20 11:30:00,193.6,193.75,192.81,193.29,4368.0,183.5784,183.7207,182.8293,183.2845,4368.0
2020-11-20 12:00:00,193.12,193.43,193.11,193.32,3280.0,183.1233,183.4172,183.1138,183.3129,3280.0
2020-11-20 12:30:00,193.25,193.28,192.49,193.19,6040.0,183.2465,183.275,182.5259,183.1896,6040.0
2020-11-20 13:00:00,193.35,194.26,193.0,194.21,8897.0,183.3414,184.2043,183.0095,184.1568,8897.0
2020-11-20 13:30:00,194.23,194.71,193.96,194.64,8238.0,184.1758,184.631,183.9198,184.5646,8238.0
2020-11-20 14:00:00,194.77,194.79,194.26,194.26,4775.0,184.6879,184.7068,184.2043,184.2043,4775.0
2020-11-20 14:30:00,194.22,194.33,193.54,193.59,7800.0,184.1663,184.2706,183.5215,183.5689,7800.0
2020-11-20 15:00:00,193.65,194.12,193.09,193.4,8989.0,183.6258,184.0715,183.0948,183.3888,8989.0
2020-11-20 15:30:00,193.28,194.32,193.26,193.99,49745.0,183.275,184.2612,183.256,183.9482,49745.0
2020-11-23 09:30:00,195.0,195.64,194.27,195.58,12090.0,184.906,185.5128,184.2137,185.4559,12090.0
2020-11-23 10:00:00,194.48,195.21,194.48,194.78,3653.0,184.4129,185.1051,184.4129,184.6973,3653.0
2020-11-23 10:30:00,194.43,194.62,193.95,194.48,5279.0,184.3655,184.5456,183.9103,184.4129,5279.0
2020-11-23 11:00:00,194.24,194.47,193.59,193.89,8426.0,184.1853,184.4034,183.5689,183.8534,8426.0
2020-11-23 11:30:00,193.88,194.35,193.58,194.23,3553.0,183.8439,184.2896,183.5595,184.1758,3553.0
2020-11-23 12:00:00,194.15,194.22,193.8,193.8,4505.0,184.1,184.1663,183.7681,183.7681,4505.0
2020-11-23 12:30:00,193.76,193.76,193.4,193.59,1910.0,183.7301,183.7301,183.3888,183.5689,1910.0
2020-11-23 13:00:00,193.76,193.88,193.27,193.27,3500.0,183.7301,183.8439,183.2655,183.2655,3500.0
2020-11-23 13:30:00,193.33,193.6,193.21,193.59,4060.0,183.3224,183.5784,183.2086,183.5689,4060.0
2020-11-23 14:00:00,193.61,193.79,193.12,193.29,2211.0,183.5879,183.7586,183.1233,183.2845,2211.0
2020-11-23 14:30:00,193.18,193.59,192.87,193.59,3843.0,183.1802,183.5689,182.8862,183.5689,3843.0
2020-11-23 15:00:00,193.59,194.0,193.46,193.51,5614.0,183.5689,183.9577,183.4457,183.4931,5614.0
2020-11-23 15:30:00,193.57,193.57,192.76,193.42,53337.0,183.55,183.55,182.7819,183.4077,53337.0
2020-11-24 09:30:00,194.64,195.01,192.61,193.62,35423.0,184.5646,184.9154,182.6397,183.5974,35423.0
2020-11-24 10:00:00,193.43,195.58,193.36,195.17,30536.0,183.4172,185.4559,183.3508,185.0672,30536.0
2020-11-24 10:30:00,195.18,195.18,194.55,194.55,18201.0,185.0766,185.0766,184.4792,184.4792,18201.0
2020-11-24 11:00:00,194.55,195.69,194.47,195.38,18464.0,184.4792,185.5602,184.4034,185.2663,18464.0
2020-11-24 11:30:00,195.43,195.94,195.1,195.32,20129.0,185.3137,185.7973,185.0008,185.2094,20129.0
2020-11-24 12:00:00,195.52,195.54,194.72,194.73,8617.0,185.399,185.418,184.6404,184.6499,8617.0
2020-11-24 12:30:00,194.8,195.18,194.73,195.18,7619.0,184.7163,185.0766,184.6499,185.0766,7619.0
2020-11-24 13:00:00,195.18,195.41,194.64,194.91,13850.0,185.0766,185.2947,184.5646,184.8206,13850.0
2020-11-24 13:30:00,194.95,195.51,194.41,194.41,13485.0,184.8585,185.3896,184.3465,184.3465,13485.0
2020-11-24 14:00:00,194.49,194.63,194.02,194.02,14499.0,184.4224,184.5551,183.9767,183.9767,14499.0
2020-11-24 14:30:00,193.89,194.66,193.77,194.43,20723.0,183.8534,184.5836,183.7396,184.3655,20723.0
2020-11-24 15:00:00,194.58,194.7,194.17,194.3,23818.0,184.5077,184.6215,184.1189,184.2422,23818.0
2020-11-24 15:30:00,194.29,194.86,194.22,194.4,69804.0,184.2327,184.7732,184.1663,184.337,69804.0
2020-11-25 09:30:00,194.78,194.78,190.18,190.87,38399.0,184.6973,184.6973,180.3355,180.9897,38399.0
2020-11-25 10:00:00,190.85,191.26,190.39,190.5,25898.0,180.9708,181.3596,180.5346,180.6389,25898.0
2020-11-25 10:30:00,190.56,191.05,189.89,190.55,23234.0,180.6958,181.1604,180.0605,180.6863,23234.0
2020-11-25 11:00:00,190.53,191.89,190.24,191.49,52162.0,180.6673,181.9569,180.3924,181.5776,52162.0
2020-11-25 11:30:00,191.45,192.39,191.32,192.35,19029.0,181.5397,182.4311,181.4164,182.3931,19029.0
2020-11-25 12:00:00,192.14,192.41,191.22,191.24,15546.0,182.194,182.45,181.3216,181.3406,15546.0
2020-11-25 12:30:00,191.35,192.24,191.13,191.52,20081.0,181.4449,182.2888,181.2363,181.6061,20081.0
2020-11-25 13:00:00,191.61,191.73,191.11,191.38,13687.0,181.6914,181.8052,181.2173,181.4733,13687.0
2020-11-25 13:30:00,191.39,191.92,191.31,191.61,21908.0,181.4828,181.9854,181.407,181.6914,21908.0
2020-11-25 14:00:00,191.75,191.97,191.18,191.8,17733.0,181.8242,182.0328,181.2837,181.8716,17733.0
2020-11-25 14:30:00,191.8,191.8,191.07,191.66,16214.0,181.8716,181.8716,181.1794,181.7388,16214.0
2020-11-25 15:00:00,191.53,192.39,191.44,192.01,27372.0,181.6156,182.4311,181.5302,182.0707,27372.0
2020-11-25 15:30:00,192.1,192.16,191.33,191.63,59320.0,182.1561,182.213,181.4259,181.7104,59320.0
2020-11-27 09:30:00,192.8,193.44,191.96,192.63,5522.0,182.8198,183.4267,182.0233,182.6586,5522.0
2020-11-27 10:00:00,192.49,193.08,192.13,192.31,4458.0,182.5259,183.0853,182.1845,182.3552,4458.0
2020-11-27 10:30:00,192.18,192.33,191.67,191.83,3418.0,182.2319,182.3742,181.7483,181.9,3418.0
2020-11-27 11:00:00,191.81,192.04,191.69,191.84,3601.0,181.8811,182.0992,181.7673,181.9095,3601.0
2020-11-27 11:30:00,191.65,191.98,191.0,191.46,2800.0,181.7294,182.0423,181.113,181.5492,2800.0
2020-11-27 12:00:00,191.41,191.91,191.1,191.21,5474.0,181.5018,181.9759,181.2078,181.3121,5474.0
2020-11-27 12:30:00,191.19,192.36,191.08,192.34,12862.0,181.2932,182.4026,181.1889,182.3836,12862.0
2020-11-30 09:30:00,191.33,191.86,190.45,191.06,12427.0,181.4259,181.9285,180.5915,181.1699,12427.0
2020-11-30 10:00:00,191.14,192.4,190.95,191.71,9335.0,181.2458,182.4405,181.0656,181.7863,9335.0
2020-11-30 10:30:00,191.6,192.11,190.84,192.11,2482.0,181.682,182.1656,180.9613,182.1656,2482.0
2020-11-30 11:00:00,192.37,192.53,191.04,191.47,2841.0,182.4121,182.5638,181.1509,181.5587,2841.0
2020-11-30 11:30:00,190.97,191.08,190.01,190.01,2546.0,181.0846,181.1889,180.1743,180.1743,2546.0
2020-11-30 12:00:00,189.96,190.81,189.81,190.81,3765.0,180.1268,180.9328,179.9846,180.9328,3765.0
2020-11-30 12:30:00,190.89,191.33,190.47,190.9,4852.0,181.0087,181.4259,180.6104,181.0182,4852.0
2020-11-30 13:00:00,190.91,190.91,190.38,190.9,4315.0,181.0277,181.0277,180.5251,181.0182,4315.0
2020-11-30 13:30:00,190.81,191.09,190.59,190.67,5300.0,180.9328,181.1984,180.7242,180.8001,5300.0
2020-11-30 14:00:00,190.47,191.16,190.14,190.98,4162.0,180.6104,181.2647,180.2975,181.094,4162.0
2020-11-30 14:30:00,191.0,191.58,190.61,191.58,15079.0,181.113,181.663,180.7432,181.663,15079.0
2020-11-30 15:00:00,191.86,191.96,191.06,191.32,9064.0,181.9285,182.0233,181.1699,181.4164,9064.0
2020-11-30 15:30:00,191.28,193.25,191.27,193.09,83792.0,181.3785,183.2465,181.369,183.0948,83792.0
2020-12-01 09:30:00,195.34,198.78,194.77,197.48,23356.0,185.2284,188.4903,184.6879,187.2576,23356.0
2020-12-01 10:00:00,197.42,198.42,196.57,198.25,20520.0,187.2007,188.1489,186.3947,187.9877,20520.0
2020-12-01 10:30:00,198.04,198.13,195.99,196.37,18270.0,187.7886,187.8739,185.8447,186.205,18270.0
2020-12-01 11:00:00,196.47,197.62,196.39,197.19,16753.0,186.2999,187.3903,186.224,186.9826,16753.0
2020-12-01 11:30:00,197.17,197.34,196.53,197.06,18056.0,186.9636,187.1248,186.3568,186.8593,18056.0
2020-12-01 12:00:00,197.02,197.02,196.48,196.64,16162.0,186.8214,186.8214,186.3093,186.4611,16162.0
2020-12-01 12:30:00,196.68,197.06,196.42,196.66,15838.0,186.499,186.8593,186.2524,186.48,15838.0
2020-12-01 13:00:00,196.56,196.76,196.02,196.36,12664.0,186.3852,186.5748,185.8732,186.1956,12664.0
2020-12-01 13:30:00,196.29,198.12,196.26,197.68,44412.0,186.1292,187.8644,186.1007,187.4472,44412.0
2020-12-01 14:00:00,197.68,197.71,196.65,196.68,14631.0,187.4472,187.4757,186.4705,186.499,14631.0
2020-12-01 14:30:00,196.65,196.85,195.9,195.9,20584.0,186.4705,186.6602,185.7594,185.7594,20584.0
2020-12-01 15:00:00,196.04,196.04,195.05,195.63,18836.0,185.8921,185.8921,184.9534,185.5033,18836.0
2020-12-01 15:30:00,195.66,196.24,195.14,195.14,61303.0,185.5318,186.0818,185.0387,185.0387,61303.0
2020-12-02 09:30:00,194.22,195.39,192.73,193.06,13623.0,184.1663,185.2758,182.7535,183.0664,13623.0
2020-12-02 10:00:00,192.75,193.1,191.43,191.8,9309.0,182.7724,183.1043,181.5208,181.8716,9309.0
2020-12-02 10:30:00,191.79,191.84,191.01,191.27,11247.0,181.8621,181.9095,181.1225,181.369,11247.0
2020-12-02 11:00:00,191.43,191.53,190.54,190.94,11608.0,181.5208,181.6156,180.6768,181.0561,11608.0
2020-12-02 11:30:00,190.96,191.04,190.74,190.97,5569.0,181.0751,181.1509,180.8665,181.0846,5569.0
2020-12-02 12:00:00,191.03,191.76,190.86,191.6,8040.0,181.1415,181.8337,180.9803,181.682,8040.0
2020-12-02 12:30:00,191.61,192.08,191.34,191.71,7882.0,181.6914,182.1371,181.4354,181.7863,7882.0
2020-12-02 13:00:00,191.71,191.71,190.11,190.14,13937.0,181.7863,181.7863,180.2691,180.2975,13937.0
2020-12-02 13:30:00,190.2,190.75,189.92,190.51,7417.0,180.3544,180.876,180.0889,180.6484,7417.0
2020-12-02 14:00:00,190.58,190.86,190.29,190.84,12368.0,180.7148,180.9803,180.4398,180.9613,12368.0
2020-12-02 14:30:00,190.83,191.22,190.54,190.75,12243.0,180.9518,181.3216,180.6768,180.876,12243.0
2020-12-02 15:00:00,190.8,190.98,190.41,190.62,18161.0,180.9234,181.094,180.5536,180.7527,18161.0
2020-12-02 15:30:00,190.63,190.91,189.64,189.88,69857.0,180.7622,181.0277,179.8234,180.051,69857.0
2020-12-03 09:30:00,189.94,190.83,189.05,190.2,13023.0,180.1079,180.9518,179.264,180.3544,13023.0
2020-12-03 10:00:00,190.34,191.18,190.24,190.86,10238.0,180.4872,181.2837,180.3924,180.9803,10238.0
2020-12-03 10:30:00,191.13,191.13,190.4,190.81,6496.0,181.2363,181.2363,180.5441,180.9328,6496.0
2020-12-03 11:00:00,191.06,191.67,191.06,191.58,4277.0,181.1699,181.7483,181.1699,181.663,4277.0
2020-12-03 11:30:00,191.54,191.65,190.93,191.65,3120.0,181.6251,181.7294,181.0466,181.7294,3120.0
2020-12-03 12:00:00,191.55,191.59,190.92,191.16,3313.0,181.6345,181.6725,181.0372,181.2647,3313.0
2020-12-03 12:30:00,191.16,191.55,191.03,191.19,10206.0,181.2647,181.6345,181.1415,181.2932,10206.0
2020-12-03 13:00:00,191.18,191.37,190.61,190.61,3727.0,181.2837,181.4639,180.7432,180.7432,3727.0
2020-12-03 13:30:00,190.53,190.53,190.03,190.03,4510.0,180.6673,180.6673,180.1932,180.1932,4510.0
2020-12-03 14:00:00,190.2,190.73,190.11,190.73,5168.0,180.3544,180.857,180.2691,180.857,5168.0
2020-12-03 14:30:00,190.78,191.57,190.75,191.39,6585.0,180.9044,181.6535,180.876,181.4828,6585.0
2020-12-03 15:00:00,191.31,191.76,191.24,191.45,11174.0,181.407,181.8337,181.3406,181.5397,11174.0
2020-12-03 15:30:00,191.45,191.48,189.92,190.26,43138.0,181.5397,181.5682,180.0889,180.4113,43138.0
2020-12-04 09:30:00,191.5,192.67,191.29,191.78,6030.0,181.5871,182.6966,181.388,181.8526,6030.0
2020-12-04 10:00:00,191.74,192.68,191.74,192.28,8808.0,181.8147,182.706,181.8147,182.3268,8808.0
2020-12-04 10:30:00,192.55,193.21,192.43,193.04,8838.0,182.5828,183.2086,182.469,183.0474,8838.0
2020-12-04 11:00:00,192.92,192.99,192.02,192.21,7190.0,182.9336,183.0,182.0802,182.2604,7190.0
2020-12-04 11:30:00,192.2,192.58,191.76,191.99,4843.0,182.2509,182.6112,181.8337,182.0518,4843.0
2020-12-04 12:00:00,192.0,192.06,191.72,191.89,5193.0,182.0612,182.1181,181.7957,181.9569,5193.0
2020-12-04 12:30:00,191.88,192.44,191.75,192.42,5801.0,181.9475,182.4785,181.8242,182.4595,5801.0
2020-12-04 13:00:00,192.44,192.61,192.34,192.42,9126.0,182.4785,182.6397,182.3836,182.4595,9126.0
2020-12-04 13:30:00,192.64,192.78,192.4,192.52,11500.0,182.6681,182.8009,182.4405,182.5543,11500.0
2020-12-04 14:00:00,192.53,192.53,192.01,192.36,7379.0,182.5638,182.5638,182.0707,182.4026,7379.0
2020-12-04 14:30:00,192.32,192.87,192.05,192.39,5146.0,182.3647,182.8862,182.1087,182.4311,5146.0
2020-12-04 15:00:00,192.4,192.78,192.38,192.41,6179.0,182.4405,182.8009,182.4216,182.45,6179.0
2020-12-04 15:30:00,192.46,192.85,192.0,192.72,44317.0,182.4974,182.8672,182.0612,182.744,44317.0
2020-12-07 09:30:00,193.4,193.4,190.91,191.66,2100.0,183.3888,183.3888,181.0277,181.7388,2100.0
2020-12-07 10:00:00,192.03,192.52,191.69,192.27,2615.0,182.0897,182.5543,181.7673,182.3173,2615.0
2020-12-07 10:30:00,192.34,192.36,191.77,191.77,12063.0,182.3836,182.4026,181.8432,181.8432,12063.0
2020-12-07 11:00:00,191.81,191.81,191.4,191.6,5998.0,181.8811,181.8811,181.4923,181.682,5998.0
2020-12-07 11:30:00,191.39,191.6,190.95,191.28,2107.0,181.4828,181.682,181.0656,181.3785,2107.0
2020-12-07 12:00:00,191.43,191.6,191.4,191.42,1114.0,181.5208,181.682,181.4923,181.5113,1114.0
2020-12-07 12:30:00,191.34,191.35,191.13,191.14,1717.0,181.4354,181.4449,181.2363,181.2458,1717.0
2020-12-07 13:00:00,191.17,191.28,190.73,191.0,4502.0,181.2742,181.3785,180.857,181.113,4502.0
2020-12-07 13:30:00,190.85,191.0,190.42,190.5,1891.0,180.9708,181.113,180.563,180.6389,1891.0
2020-12-07 14:00:00,190.35,190.76,190.18,190.76,4100.0,180.4967,180.8854,180.3355,180.8854,4100.0
2020-12-07 14:30:00,190.8,191.07,190.77,190.78,2979.0,180.9234,181.1794,180.8949,180.9044,2979.0
2020-12-07 15:00:00,190.73,191.37,190.62,191.32,5243.0,180.857,181.4639,180.7527,181.4164,5243.0
2020-12-07 15:30:00,191.3,191.35,190.43,190.92,29634.0,181.3975,181.4449,180.5725,181.0372,29634.0
2020-12-08 09:30:00,189.78,193.08,189.76,193.08,15538.0,179.9562,183.0853,179.9372,183.0853,15538.0
2020-12-08 10:00:00,193.36,193.84,192.83,193.74,9818.0,183.3508,183.806,182.8483,183.7112,9818.0
2020-12-08 10:30:00,193.66,194.5,193.57,194.0,11508.0,183.6353,184.4318,183.55,183.9577,11508.0
2020-12-08 11:00:00,194.06,194.56,193.88,194.37,13325.0,184.0146,184.4887,183.8439,184.3086,13325.0
2020-12-08 11:30:00,194.25,194.42,193.97,194.1,6761.0,184.1948,184.356,183.9293,184.0525,6761.0
2020-12-08 12:00:00,194.09,194.4,193.77,194.19,22432.0,184.0431,184.337,183.7396,184.1379,22432.0
2020-12-08 12:30:00,194.12,195.25,194.12,195.09,7126.0,184.0715,185.143,184.0715,184.9913,7126.0
2020-12-08 13:00:00,195.11,195.54,194.78,195.45,5600.0,185.0103,185.418,184.6973,185.3327,5600.0
2020-12-08 13:30:00,195.48,195.66,195.3,195.62,5633.0,185.3611,185.5318,185.1904,185.4939,5633.0
2020-12-08 14:00:00,195.58,195.6,195.15,195.56,6750.0,185.4559,185.4749,185.0482,185.437,6750.0
2020-12-08 14:30:00,195.48,195.48,194.38,194.5,6806.0,185.3611,185.3611,184.318,184.4318,6806.0
2020-12-08 15:00:00,194.61,194.84,194.32,194.54,8474.0,184.5361,184.7542,184.2612,184.4698,8474.0
2020-12-08 15:30:00,194.56,194.56,194.01,194.1,35677.0,184.4887,184.4887,183.9672,184.0525,35677.0
2020-12-09 09:30:00,194.26,194.87,193.88,194.06,8564.0,184.2043,184.7827,183.8439,184.0146,8564.0
2020-12-09 10:00:00,194.23,194.33,192.95,193.3,6982.0,184.1758,184.2706,182.9621,183.294,6982.0
2020-12-09 10:30:00,193.24,193.31,192.18,192.69,6600.0,183.2371,183.3034,182.2319,182.7155,6600.0
2020-12-09 11:00:00,192.66,193.2,192.34,193.2,2375.0,182.6871,183.1991,182.3836,183.1991,2375.0
2020-12-09 11:30:00,193.15,193.65,192.97,193.51,4564.0,183.1517,183.6258,182.981,183.4931,4564.0
2020-12-09 12:00:00,193.61,194.0,193.53,193.79,3690.0,183.5879,183.9577,183.512,183.7586,3690.0
2020-12-09 12:30:00,193.84,194.0,193.57,194.0,3006.0,183.806,183.9577,183.55,183.9577,3006.0
2020-12-09 13:00:00,193.94,194.21,193.47,194.21,4118.0,183.9008,184.1568,183.4552,184.1568,4118.0
2020-12-09 13:30:00,193.99,194.44,193.85,194.25,5835.0,183.9482,184.3749,183.8155,184.1948,5835.0
2020-12-09 14:00:00,194.45,195.19,194.29,194.84,6064.0,184.3844,185.0861,184.2327,184.7542,6064.0
2020-12-09 14:30:00,194.9,195.08,194.05,194.34,10432.0,184.8111,184.9818,184.0051,184.2801,10432.0
2020-12-09 15:00:00,194.4,194.51,194.05,194.18,8070.0,184.337,184.4413,184.0051,184.1284,8070.0
2020-12-09 15:30:00,194.21,194.73,194.21,194.31,86347.0,184.1568,184.6499,184.1568,184.2517,86347.0
2020-12-10 09:30:00,194.09,194.31,192.53,194.0,22360.0,184.0431,184.2517,182.5638,183.9577,22360.0
2020-12-10 10:00:00,194.21,194.82,193.87,194.2,9610.0,184.1568,184.7353,183.8344,184.1474,9610.0
2020-12-10 10:30:00,193.77,193.84,192.63,193.31,14194.0,183.7396,183.806,182.6586,183.3034,14194.0
2020-12-10 11:00:00,193.17,193.66,193.05,193.4,4024.0,183.1707,183.6353,183.0569,183.3888,4024.0
2020-12-10 11:30:00,193.48,193.53,192.35,192.52,3628.0,183.4646,183.512,182.3931,182.5543,3628.0
2020-12-10 12:00:00,192.5,192.81,192.28,192.39,5591.0,182.5354,182.8293,182.3268,182.4311,5591.0
2020-12-10 12:30:00,192.52,192.93,192.26,192.93,37412.0,182.5543,182.9431,182.3078,182.9431,37412.0
2020-12-10 13:00:00,192.83,193.03,192.64,192.86,12926.0,182.8483,183.0379,182.6681,182.8767,12926.0
2020-12-10 13:30:00,192.75,192.86,192.35,192.48,10995.0,182.7724,182.8767,182.3931,182.5164,10995.0
2020-12-10 14:00:00,192.31,192.34,191.04,191.62,12030.0,182.3552,182.3836,181.1509,181.7009,12030.0
2020-12-10 14:30:00,191.55,191.85,191.45,191.53,9918.0,181.6345,181.919,181.5397,181.6156,9918.0
2020-12-10 15:00:00,191.54,192.19,191.5,191.7,10324.0,181.6251,182.2414,181.5871,181.7768,10324.0
2020-12-10 15:30:00,191.83,191.93,191.55,191.88,32147.0,181.9,181.9949,181.6345,181.9475,32147.0
2020-12-11 09:30:00,191.02,192.27,190.17,191.56,35205.0,181.132,182.3173,180.326,181.644,35205.0
2020-12-11 10:00:00,191.98,192.59,191.88,192.19,5595.0,182.0423,182.6207,181.9475,182.2414,5595.0
2020-12-11 10:30:00,191.96,191.97,191.14,191.27,4958.0,182.0233,182.0328,181.2458,181.369,4958.0
2020-12-11 11:00:00,191.42,191.74,191.34,191.7,3000.0,181.5113,181.8147,181.4354,181.7768,3000.0
2020-12-11 11:30:00,191.49,192.02,191.22,192.0,4463.0,181.5776,182.0802,181.3216,182.0612,4463.0
2020-12-11 12:00:00,191.98,192.06,191.31,192.06,15339.0,182.0423,182.1181,181.407,182.1181,15339.0
2020-12-11 12:30:00,192.05,192.74,192.05,192.51,3945.0,182.1087,182.7629,182.1087,182.5448,3945.0
2020-12-11 13:00:00,192.44,192.58,192.11,192.55,4026.0,182.4785,182.6112,182.1656,182.5828,4026.0
2020-12-11 13:30:00,192.6,192.98,192.59,192.85,2420.0,182.6302,182.9905,182.6207,182.8672,2420.0
2020-12-11 14:00:00,192.95,193.05,192.48,192.53,5215.0,182.9621,183.0569,182.5164,182.5638,5215.0
2020-12-11 14:30:00,192.59,192.95,192.36,192.42,6753.0,182.6207,182.9621,182.4026,182.4595,6753.0
2020-12-11 15:00:00,192.58,193.32,192.48,192.98,6597.0,182.6112,183.3129,182.5164,182.9905,6597.0
2020-12-11 15:30:00,193.02,193.44,192.81,192.83,39250.0,183.0284,183.4267,182.8293,182.8483,39250.0
2020-12-14 09:30:00,194.13,194.95,193.84,194.23,13898.0,184.081,184.8585,183.806,184.1758,13898.0
2020-12-14 10:00:00,194.38,195.16,194.29,194.85,7880.0,184.318,185.0577,184.2327,184.7637,7880.0
2020-12-14 10:30:00,195.16,195.56,194.52,194.89,8963.0,185.0577,185.437,184.4508,184.8016,8963.0
2020-12-14 11:00:00,194.72,195.6,194.71,195.36,6608.0,184.6404,185.4749,184.631,185.2473,6608.0
2020-12-14 11:30:00,195.47,195.75,195.17,195.54,6702.0,185.3516,185.6171,185.0672,185.418,6702.0
2020-12-14 12:00:00,195.59,195.6,194.84,194.84,7955.0,185.4654,185.4749,184.7542,184.7542,7955.0
2020-12-14 12:30:00,194.78,194.98,194.66,194.78,7926.0,184.6973,184.887,184.5836,184.6973,7926.0
2020-12-14 13:00:00,194.9,195.06,194.69,194.75,7198.0,184.8111,184.9628,184.612,184.6689,7198.0
2020-12-14 13:30:00,194.9,195.12,194.05,194.06,10491.0,184.8111,185.0197,184.0051,184.0146,10491.0
2020-12-14 14:00:00,193.98,194.08,192.82,192.93,11634.0,183.9388,184.0336,182.8388,182.9431,11634.0
2020-12-14 14:30:00,193.0,193.44,192.89,193.4,18825.0,183.0095,183.4267,182.9052,183.3888,18825.0
2020-12-14 15:00:00,193.41,194.2,193.37,194.01,9676.0,183.3983,184.1474,183.3603,183.9672,9676.0
2020-12-14 15:30:00,193.89,193.9,192.58,192.58,46267.0,183.8534,183.8629,182.6112,182.6112,46267.0
2020-12-15 09:30:00,193.88,195.85,193.88,195.14,10635.0,183.8439,185.712,183.8439,185.0387,10635.0
2020-12-15 10:00:00,195.17,195.87,194.97,195.34,10058.0,185.0672,185.7309,184.8775,185.2284,10058.0
2020-12-15 10:30:00,195.43,195.55,194.94,195.4,6834.0,185.3137,185.4275,184.8491,185.2852,6834.0
2020-12-15 11:00:00,195.54,196.28,195.35,195.69,10090.0,185.418,186.1197,185.2378,185.5602,10090.0
2020-12-15 11:30:00,195.62,196.06,195.44,195.91,9390.0,185.4939,185.9111,185.3232,185.7688,9390.0
2020-12-15 12:00:00,195.97,196.56,195.97,196.53,7294.0,185.8257,186.3852,185.8257,186.3568,7294.0
2020-12-15 12:30:00,196.68,197.53,196.63,197.26,8568.0,186.499,187.305,186.4516,187.049,8568.0
2020-12-15 13:00:00,197.19,197.68,196.87,196.94,8885.0,186.9826,187.4472,186.6792,186.7455,8885.0
2020-12-15 13:30:00,197.01,197.19,196.19,196.49,16684.0,186.8119,186.9826,186.0344,186.3188,16684.0
2020-12-15 14:00:00,196.39,196.61,196.36,196.44,13014.0,186.224,186.4326,186.1956,186.2714,13014.0
2020-12-15 14:30:00,196.5,196.76,196.3,196.52,13305.0,186.3283,186.5748,186.1387,186.3473,13305.0
2020-12-15 15:00:00,196.63,196.72,195.92,195.96,17969.0,186.4516,186.5369,185.7783,185.8163,17969.0
2020-12-15 15:30:00,195.79,196.37,195.44,196.33,72159.0,185.6551,186.205,185.3232,186.1671,72159.0
2020-12-16 09:30:00,196.23,196.49,194.23,194.59,8815.0,186.0723,186.3188,184.1758,184.5172,8815.0
2020-12-16 10:00:00,194.64,195.26,194.28,195.26,8017.0,184.5646,185.1525,184.2232,185.1525,8017.0
2020-12-16 10:30:00,195.47,195.63,194.89,195.37,16565.0,185.3516,185.5033,184.8016,185.2568,16565.0
2020-12-16 11:00:00,195.42,196.51,195.33,196.31,12867.0,185.3042,186.3378,185.2189,186.1481,12867.0
2020-12-16 11:30:00,196.24,196.24,195.4,195.52,3631.0,186.0818,186.0818,185.2852,185.399,3631.0
2020-12-16 12:00:00,195.76,195.97,195.38,195.39,3763.0,185.6266,185.8257,185.2663,185.2758,3763.0
2020-12-16 12:30:00,195.42,195.57,194.9,195.08,6422.0,185.3042,185.4464,184.8111,184.9818,6422.0
2020-12-16 13:00:00,195.09,195.1,194.47,194.47,2569.0,184.9913,185.0008,184.4034,184.4034,2569.0
2020-12-16 13:30:00,194.59,194.66,194.21,194.54,3537.0,184.5172,184.5836,184.1568,184.4698,3537.0
2020-12-16 14:00:00,194.73,194.9,194.36,194.9,5675.0,184.6499,184.8111,184.2991,184.8111,5675.0
2020-12-16 14:30:00,194.91,195.95,194.86,195.81,5508.0,184.8206,185.8068,184.7732,185.674,5508.0
2020-12-16 15:00:00,195.85,196.12,195.63,195.81,5345.0,185.712,185.968,185.5033,185.674,5345.0
2020-12-16 15:30:00,195.9,196.56,195.25,195.41,27586.0,185.7594,186.3852,185.143,185.2947,27586.0
2020-12-17 09:30:00,195.73,197.35,195.73,196.96,9777.0,185.5982,187.1343,185.5982,186.7645,9777.0
2020-12-17 10:00:00,197.17,198.05,196.97,197.27,5609.0,186.9636,187.7981,186.774,187.0584,5609.0
2020-12-17 10:30:00,197.14,197.41,196.63,197.36,5566.0,186.9352,187.1912,186.4516,187.1438,5566.0
2020-12-17 11:00:00,197.35,198.09,197.15,197.77,6768.0,187.1343,187.836,186.9447,187.5326,6768.0
2020-12-17 11:30:00,197.59,197.87,197.34,197.54,3743.0,187.3619,187.6274,187.1248,187.3145,3743.0
2020-12-17 12:00:00,197.51,197.52,196.66,196.96,15733.0,187.286,187.2955,186.48,186.7645,15733.0
2020-12-17 12:30:00,196.9,197.04,196.82,196.91,4355.0,186.7076,186.8404,186.6317,186.7171,4355.0
2020-12-17 13:00:00,196.97,197.39,196.84,196.96,6343.0,186.774,187.1722,186.6507,186.7645,6343.0
2020-12-17 13:30:00,197.03,197.45,197.0,197.45,4718.0,186.8309,187.2291,186.8024,187.2291,4718.0
2020-12-17 14:00:00,197.41,198.14,197.34,198.11,4645.0,187.1912,187.8834,187.1248,187.855,4645.0
2020-12-17 14:30:00,198.25,198.71,198.2,198.34,18654.0,187.9877,188.4239,187.9403,188.0731,18654.0
2020-12-17 15:00:00,198.13,198.14,197.33,197.43,3563.0,187.8739,187.8834,187.1153,187.2102,3563.0
2020-12-17 15:30:00,197.35,198.21,197.21,197.83,27760.0,187.1343,187.9498,187.0016,187.5895,27760.0
2020-12-18 09:30:00,198.01,199.4,197.45,198.26,61069.0,187.7601,189.0782,187.2291,187.9972,61069.0
2020-12-18 10:00:00,198.45,198.45,196.44,196.73,11192.0,188.1774,188.1774,186.2714,186.5464,11192.0
2020-12-18 10:30:00,196.68,196.94,196.48,196.59,4058.0,186.499,186.7455,186.3093,186.4136,4058.0
2020-12-18 11:00:00,196.59,196.6,195.84,195.99,5483.0,186.4136,186.4231,185.7025,185.8447,5483.0
2020-12-18 11:30:00,196.05,196.07,195.77,195.77,5603.0,185.9016,185.9206,185.6361,185.6361,5603.0
2020-12-18 12:00:00,196.0,196.75,195.85,196.75,5263.0,185.8542,186.5654,185.712,186.5654,5263.0
2020-12-18 12:30:00,196.68,197.07,196.59,196.7,5744.0,186.499,186.8688,186.4136,186.518,5744.0
2020-12-18 13:00:00,196.86,197.27,196.78,197.27,3469.0,186.6697,187.0584,186.5938,187.0584,3469.0
2020-12-18 13:30:00,197.17,197.43,196.87,197.27,7125.0,186.9636,187.2102,186.6792,187.0584,7125.0
2020-12-18 14:00:00,197.05,197.05,196.45,196.67,8632.0,186.8498,186.8498,186.2809,186.4895,8632.0
2020-12-18 14:30:00,196.66,196.67,196.18,196.24,7066.0,186.48,186.4895,186.0249,186.0818,7066.0
2020-12-18 15:00:00,196.29,196.43,196.09,196.09,7294.0,186.1292,186.2619,185.9395,185.9395,7294.0
2020-12-18 15:30:00,196.18,199.03,196.13,198.59,69545.0,186.0249,188.7273,185.9775,188.3101,69545.0
2020-12-21 09:30:00,195.97,197.86,195.04,195.04,13026.0,185.8257,187.6179,184.9439,184.9439,13026.0
2020-12-21 10:00:00,195.33,195.47,192.64,193.13,11019.0,185.2189,185.3516,182.6681,183.1328,11019.0
2020-12-21 10:30:00,192.91,194.86,192.89,194.6,4743.0,182.9241,184.7732,182.9052,184.5267,4743.0
2020-12-21 11:00:00,194.45,195.54,194.17,194.63,10693.0,184.3844,185.418,184.1189,184.5551,10693.0
2020-12-21 11:30:00,194.63,195.12,194.42,195.03,9691.0,184.5551,185.0197,184.356,184.9344,9691.0
2020-12-21 12:00:00,195.02,195.94,195.02,195.89,5546.0,184.9249,185.7973,184.9249,185.7499,5546.0
2020-12-21 12:30:00,196.15,196.84,196.12,196.56,5522.0,185.9964,186.6507,185.968,186.3852,5522.0
2020-12-21 13:00:00,196.67,197.19,196.6,197.05,8067.0,186.4895,186.9826,186.4231,186.8498,8067.0
2020-12-21 13:30:00,197.14,197.86,197.14,197.6,7802.0,186.9352,187.6179,186.9352,187.3714,7802.0
2020-12-21 14:00:00,197.5,198.31,197.49,198.13,12756.0,187.2765,188.0446,187.2671,187.8739,12756.0
2020-12-21 14:30:00,198.13,198.39,197.78,198.0,7240.0,187.8739,188.1205,187.542,187.7507,7240.0
2020-12-21 15:00:00,198.01,198.5,198.0,198.36,12609.0,187.7601,188.2248,187.7507,188.092,12609.0
2020-12-21 15:30:00,198.38,198.48,197.39,198.33,53278.0,188.111,188.2058,187.1722,188.0636,53278.0
2020-12-22 09:30:00,197.56,198.24,196.65,197.36,14716.0,187.3334,187.9782,186.4705,187.1438,14716.0
2020-12-22 10:00:00,197.6,197.87,197.09,197.5,3780.0,187.3714,187.6274,186.8878,187.2765,3780.0
2020-12-22 10:30:00,197.27,197.29,196.12,196.17,6058.0,187.0584,187.0774,185.968,186.0154,6058.0
2020-12-22 11:00:00,196.35,197.04,196.17,196.17,5841.0,186.1861,186.8404,186.0154,186.0154,5841.0
2020-12-22 11:30:00,196.26,196.36,195.49,196.0,7393.0,186.1007,186.1956,185.3706,185.8542,7393.0
2020-12-22 12:00:00,195.93,196.5,195.89,196.38,5152.0,185.7878,186.3283,185.7499,186.2145,5152.0
2020-12-22 12:30:00,196.17,196.62,196.17,196.46,2700.0,186.0154,186.4421,186.0154,186.2904,2700.0
2020-12-22 13:00:00,196.57,197.27,196.49,197.06,4299.0,186.3947,187.0584,186.3188,186.8593,4299.0
2020-12-22 13:30:00,197.07,197.21,196.78,197.0,5479.0,186.8688,187.0016,186.5938,186.8024,5479.0
2020-12-22 14:00:00,197.03,197.05,196.58,197.0,6318.0,186.8309,186.8498,186.4042,186.8024,6318.0
2020-12-22 14:30:00,197.05,197.23,196.79,197.23,7796.0,186.8498,187.0205,186.6033,187.0205,7796.0
2020-12-22 15:00:00,197.23,197.29,196.46,196.58,8634.0,187.0205,187.0774,186.2904,186.4042,8634.0
2020-12-22 15:30:00,196.62,197.04,196.06,196.43,54850.0,186.4421,186.8404,185.9111,186.2619,54850.0
2020-12-23 09:30:00,196.35,197.7,195.68,195.98,11978.0,186.1861,187.4662,185.5508,185.8352,11978.0
2020-12-23 10:00:00,196.12,196.27,194.31,194.74,7947.0,185.968,186.1102,184.2517,184.6594,7947.0
2020-12-23 10:30:00,194.74,196.0,194.53,196.0,7217.0,184.6594,185.8542,184.4603,185.8542,7217.0
2020-12-23 11:00:00,196.0,196.11,195.5,195.81,6053.0,185.8542,185.9585,185.3801,185.674,6053.0
2020-12-23 11:30:00,195.96,196.1,195.51,196.02,5909.0,185.8163,185.949,185.3896,185.8732,5909.0
2020-12-23 12:00:00,196.03,196.25,195.7,195.7,8942.0,185.8826,186.0912,185.5697,185.5697,8942.0
2020-12-23 12:30:00,195.76,196.42,195.76,195.9,5200.0,185.6266,186.2524,185.6266,185.7594,5200.0
2020-12-23 13:00:00,195.97,196.03,195.46,195.6,6800.0,185.8257,185.8826,185.3421,185.4749,6800.0
2020-12-23 13:30:00,195.59,195.93,195.23,195.26,10637.0,185.4654,185.7878,185.124,185.1525,10637.0
2020-12-23 14:00:00,195.3,195.53,194.97,194.98,4100.0,185.1904,185.4085,184.8775,184.887,4100.0
2020-12-23 14:30:00,195.06,195.5,195.06,195.28,9727.0,184.9628,185.3801,184.9628,185.1715,9727.0
2020-12-23 15:00:00,195.28,195.57,195.2,195.43,10005.0,185.1715,185.4464,185.0956,185.3137,10005.0
2020-12-23 15:30:00,195.39,195.52,194.62,194.82,33480.0,185.2758,185.399,184.5456,184.7353,33480.0
2020-12-24 09:30:00,194.9,195.38,192.88,194.33,21499.0,184.8111,185.2663,182.8957,184.2706,21499.0
2020-12-24 10:00:00,193.96,194.99,193.96,194.69,11657.0,183.9198,184.8965,183.9198,184.612,11657.0
2020-12-24 10:30:00,194.62,195.12,194.26,195.12,12320.0,184.5456,185.0197,184.2043,185.0197,12320.0
2020-12-24 11:00:00,195.16,195.39,194.8,194.83,4144.0,185.0577,185.2758,184.7163,184.7448,4144.0
2020-12-24 11:30:00,194.72,194.72,194.15,194.58,5000.0,184.6404,184.6404,184.1,184.5077,5000.0
2020-12-24 12:00:00,194.64,194.96,194.33,194.96,9589.0,184.5646,184.868,184.2706,184.868,9589.0
2020-12-24 12:30:00,194.97,196.52,194.97,196.51,20898.0,184.8775,186.3473,184.8775,186.3378,20898.0
2020-12-28 09:30:00,197.5,198.88,197.5,197.94,7716.0,187.2765,188.5851,187.2765,187.6938,7716.0
2020-12-28 10:00:00,197.74,198.16,197.4,198.08,2808.0,187.5041,187.9024,187.1817,187.8265,2808.0
2020-12-28 10:30:00,197.72,198.34,197.72,198.05,2058.0,187.4852,188.0731,187.4852,187.7981,2058.0
2020-12-28 11:00:00,198.03,198.03,196.77,196.77,4092.0,187.7791,187.7791,186.5843,186.5843,4092.0
2020-12-28 11:30:00,196.86,196.93,196.36,196.4,3033.0,186.6697,186.736,186.1956,186.2335,3033.0
2020-12-28 12:00:00,196.32,196.54,195.93,195.94,2910.0,186.1576,186.3662,185.7878,185.7973,2910.0
2020-12-28 12:30:00,195.97,196.11,195.56,196.02,10445.0,185.8257,185.9585,185.437,185.8732,10445.0
2020-12-28 13:00:00,195.79,195.93,195.62,195.65,3305.0,185.6551,185.7878,185.4939,185.5223,3305.0
2020-12-28 13:30:00,195.69,196.24,195.59,196.13,3121.0,185.5602,186.0818,185.4654,185.9775,3121.0
2020-12-28 14:00:00,196.16,196.42,196.0,196.0,6371.0,186.0059,186.2524,185.8542,185.8542,6371.0
2020-12-28 14:30:00,196.0,196.53,196.0,196.3,4512.0,185.8542,186.3568,185.8542,186.1387,4512.0
2020-12-28 15:00:00,196.29,196.45,195.94,195.94,4403.0,186.1292,186.2809,185.7973,185.7973,4403.0
2020-12-28 15:30:00,195.85,196.13,195.54,195.82,14790.0,185.712,185.9775,185.418,185.6835,14790.0
2020-12-29 09:30:00,196.43,197.31,196.04,196.07,8556.0,186.2619,187.0964,185.8921,185.9206,8556.0
2020-12-29 10:00:00,196.13,196.46,195.21,195.47,6221.0,185.9775,186.2904,185.1051,185.3516,6221.0
2020-12-29 10:30:00,195.46,196.31,195.3,195.71,4079.0,185.3421,186.1481,185.1904,185.5792,4079.0
2020-12-29 11:00:00,195.31,196.07,195.17,195.85,3444.0,185.1999,185.9206,185.0672,185.712,3444.0
2020-12-29 11:30:00,195.92,196.16,195.41,195.41,3701.0,185.7783,186.0059,185.2947,185.2947,3701.0
2020-12-29 12:00:00,195.4,196.1,195.4,195.74,5239.0,185.2852,185.949,185.2852,185.6076,5239.0
2020-12-29 12:30:00,195.71,195.9,194.56,194.83,5720.0,185.5792,185.7594,184.4887,184.7448,5720.0
2020-12-29 13:00:00,194.71,194.71,193.99,194.49,5317.0,184.631,184.631,183.9482,184.4224,5317.0
2020-12-29 13:30:00,194.4,194.4,193.6,193.99,5063.0,184.337,184.337,183.5784,183.9482,5063.0
2020-12-29 14:00:00,194.03,194.03,193.06,193.53,5664.0,183.9862,183.9862,183.0664,183.512,5664.0
2020-12-29 14:30:00,193.52,194.24,193.44,194.05,4935.0,183.5026,184.1853,183.4267,184.0051,4935.0
2020-12-29 15:00:00,194.14,195.54,194.04,195.53,7044.0,184.0905,185.418,183.9956,185.4085,7044.0
2020-12-29 15:30:00,195.53,195.53,194.95,195.33,21562.0,185.4085,185.4085,184.8585,185.2189,21562.0
2020-12-30 09:30:00,196.22,196.94,195.94,196.38,6899.0,186.0628,186.7455,185.7973,186.2145,6899.0
2020-12-30 10:00:00,196.36,196.85,196.23,196.67,3901.0,186.1956,186.6602,186.0723,186.4895,3901.0
2020-12-30 10:30:00,197.07,197.3,196.59,196.59,1908.0,186.8688,187.0869,186.4136,186.4136,1908.0
2020-12-30 11:00:00,196.57,196.81,195.79,195.84,6599.0,186.3947,186.6223,185.6551,185.7025,6599.0
2020-12-30 11:30:00,195.84,196.35,195.73,196.35,4855.0,185.7025,186.1861,185.5982,186.1861,4855.0
2020-12-30 12:00:00,196.07,196.56,195.89,196.46,3720.0,185.9206,186.3852,185.7499,186.2904,3720.0
2020-12-30 12:30:00,196.44,196.94,196.44,196.94,3579.0,186.2714,186.7455,186.2714,186.7455,3579.0
2020-12-30 13:00:00,196.84,196.94,196.08,196.37,3973.0,186.6507,186.7455,185.93,186.205,3973.0
2020-12-30 13:30:00,196.26,196.6,196.13,196.28,3877.0,186.1007,186.4231,185.9775,186.1197,3877.0
2020-12-30 14:00:00,196.25,196.67,196.2,196.23,5690.0,186.0912,186.4895,186.0438,186.0723,5690.0
2020-12-30 14:30:00,196.37,196.57,196.24,196.4,2740.0,186.205,186.3947,186.0818,186.2335,2740.0
2020-12-30 15:00:00,196.49,196.66,196.11,196.51,9061.0,186.3188,186.48,185.9585,186.3378,9061.0
2020-12-30 15:30:00,196.56,197.24,196.46,196.76,41501.0,186.3852,187.03,186.2904,186.5748,41501.0
2020-12-31 09:30:00,196.89,197.79,195.97,197.56,9128.0,186.6981,187.5515,185.8257,187.3334,9128.0
2020-12-31 10:00:00,197.72,198.03,197.68,197.83,3494.0,187.4852,187.7791,187.4472,187.5895,3494.0
2020-12-31 10:30:00,197.77,198.07,197.29,197.3,2553.0,187.5326,187.817,187.0774,187.0869,2553.0
2020-12-31 11:00:00,197.28,198.28,197.27,198.13,8575.0,187.0679,188.0162,187.0584,187.8739,8575.0
2020-12-31 11:30:00,198.21,198.32,197.89,198.25,5253.0,187.9498,188.0541,187.6464,187.9877,5253.0
2020-12-31 12:00:00,198.26,198.87,198.2,198.87,4550.0,187.9972,188.5756,187.9403,188.5756,4550.0
2020-12-31 12:30:00,198.99,199.1,198.72,199.02,4302.0,188.6894,188.7937,188.4334,188.7179,4302.0
2020-12-31 13:00:00,198.84,198.84,198.36,198.49,3504.0,188.5472,188.5472,188.092,188.2153,3504.0
2020-12-31 13:30:00,198.44,198.44,198.19,198.41,3420.0,188.1679,188.1679,187.9308,188.1394,3420.0
2020-12-31 14:00:00,198.6,198.98,198.4,198.84,4233.0,188.3196,188.6799,188.13,188.5472,4233.0
2020-12-31 14:30:00,198.9,199.45,198.87,199.12,6468.0,188.6041,189.1256,188.5756,188.8127,6468.0
2020-12-31 15:00:00,199.01,199.27,198.79,198.91,11727.0,188.7084,188.9549,188.4998,188.6136,11727.0
2020-12-31 15:30:00,198.78,199.43,198.49,199.19,55818.0,188.4903,189.1066,188.2153,188.8791,55818.0
2021-01-04 09:30:00,198.82,199.19,198.01,198.45,10119.0,188.5282,188.8791,187.7601,188.1774,10119.0
2021-01-04 10:00:00,198.59,199.0,198.31,198.78,5761.0,188.3101,188.6989,188.0446,188.4903,5761.0
2021-01-04 10:30:00,198.81,199.05,196.19,196.61,3832.0,188.5187,188.7463,186.0344,186.4326,3832.0
2021-01-04 11:00:00,196.76,196.82,195.4,196.08,4842.0,186.5748,186.6317,185.2852,185.93,4842.0
2021-01-04 11:30:00,195.92,196.5,195.04,195.33,17317.0,185.7783,186.3283,184.9439,185.2189,17317.0
2021-01-04 12:00:00,195.04,195.04,193.91,194.78,4533.0,184.9439,184.9439,183.8724,184.6973,4533.0
2021-01-04 12:30:00,194.61,194.81,194.13,194.6,4950.0,184.5361,184.7258,184.081,184.5267,4950.0
2021-01-04 13:00:00,194.6,196.15,194.36,195.75,5609.0,184.5267,185.9964,184.2991,185.6171,5609.0
2021-01-04 13:30:00,195.67,196.52,195.34,196.52,5945.0,185.5413,186.3473,185.2284,186.3473,5945.0
2021-01-04 14:00:00,196.23,196.26,195.17,195.17,8629.0,186.0723,186.1007,185.0672,185.0672,8629.0
2021-01-04 14:30:00,195.21,195.89,194.67,195.5,5995.0,185.1051,185.7499,184.593,185.3801,5995.0
2021-01-04 15:00:00,195.47,195.47,194.74,195.12,3924.0,185.3516,185.3516,184.6594,185.0197,3924.0
2021-01-04 15:30:00,195.15,195.98,194.97,195.32,47608.0,185.0482,185.8352,184.8775,185.2094,47608.0
2021-01-05 09:30:00,195.46,197.69,195.46,196.34,6467.0,185.3421,187.4567,185.3421,186.1766,6467.0
2021-01-05 10:00:00,196.91,197.33,195.03,195.03,6416.0,186.7171,187.1153,184.9344,184.9344,6416.0
2021-01-05 10:30:00,195.19,195.46,194.29,195.08,5241.0,185.0861,185.3421,184.2327,184.9818,5241.0
2021-01-05 11:00:00,194.72,195.09,194.15,195.09,4601.0,184.6404,184.9913,184.1,184.9913,4601.0
2021-01-05 11:30:00,195.2,195.53,194.95,194.96,3400.0,185.0956,185.4085,184.8585,184.868,3400.0
2021-01-05 12:00:00,195.06,195.7,194.8,194.8,3502.0,184.9628,185.5697,184.7163,184.7163,3502.0
2021-01-05 12:30:00,194.77,195.12,194.43,195.03,4815.0,184.6879,185.0197,184.3655,184.9344,4815.0
2021-01-05 13:00:00,194.95,195.02,194.34,194.86,5964.0,184.8585,184.9249,184.2801,184.7732,5964.0
2021-01-05 13:30:00,194.87,194.87,194.43,194.56,2307.0,184.7827,184.7827,184.3655,184.4887,2307.0
2021-01-05 14:00:00,194.9,195.68,194.84,195.19,8514.0,184.8111,185.5508,184.7542,185.0861,8514.0
2021-01-05 14:30:00,195.27,195.39,194.91,195.03,5222.0,185.162,185.2758,184.8206,184.9344,5222.0
2021-01-05 15:00:00,195.03,195.58,194.8,194.89,7985.0,184.9344,185.4559,184.7163,184.8016,7985.0
2021-01-05 15:30:00,194.81,195.19,194.53,194.95,20767.0,184.7258,185.0861,184.4603,184.8585,20767.0
2021-01-06 09:30:00,197.13,199.8,196.57,199.64,22307.0,186.9257,189.4575,186.3947,189.3058,22307.0
2021-01-06 10:00:00,199.73,200.09,199.15,199.74,25698.0,189.3911,189.7325,188.8411,189.4006,25698.0
2021-01-06 10:30:00,199.7,201.53,199.47,200.79,70689.0,189.3627,191.0979,189.1446,190.3962,70689.0
2021-01-06 11:00:00,201.56,202.18,201.2,201.72,5493.0,191.1264,191.7143,190.785,191.2781,5493.0
2021-01-06 11:30:00,201.52,201.67,201.13,201.47,4230.0,191.0885,191.2307,190.7186,191.041,4230.0
2021-01-06 12:00:00,201.38,201.55,200.96,201.21,17591.0,190.9557,191.1169,190.5574,190.7945,17591.0
2021-01-06 12:30:00,201.36,202.21,201.31,202.21,4174.0,190.9367,191.7427,190.8893,191.7427,4174.0
2021-01-06 13:00:00,202.33,202.52,201.95,202.06,7287.0,191.8565,192.0367,191.4962,191.6005,7287.0
2021-01-06 13:30:00,202.23,202.79,201.87,202.15,6756.0,191.7617,192.2927,191.4203,191.6858,6756.0
2021-01-06 14:00:00,202.4,202.98,201.82,202.03,10503.0,191.9229,192.4729,191.3729,191.5721,10503.0
2021-01-06 14:30:00,202.13,203.21,201.36,201.75,10631.0,191.6669,192.691,190.9367,191.3065,10631.0
2021-01-06 15:00:00,201.87,202.78,200.9,202.76,10313.0,191.4203,192.2832,190.5005,192.2643,10313.0
2021-01-06 15:30:00,202.72,202.8,201.32,202.16,48031.0,192.2263,192.3022,190.8988,191.6953,48031.0
2021-01-07 09:30:00,202.21,205.51,202.21,204.92,20854.0,191.7427,194.8719,191.7427,194.3125,20854.0
2021-01-07 10:00:00,205.22,207.38,204.5,206.85,17209.0,194.5969,196.6451,193.9142,196.1425,17209.0
2021-01-07 10:30:00,206.8,207.56,206.79,207.56,5558.0,196.0951,196.8158,196.0857,196.8158,5558.0
2021-01-07 11:00:00,207.6,208.34,207.0,207.15,17515.0,196.8537,197.5554,196.2848,196.427,17515.0
2021-01-07 11:30:00,207.12,207.23,206.38,206.89,7626.0,196.3986,196.5029,195.6969,196.1805,7626.0
2021-01-07 12:00:00,206.92,207.14,206.71,206.72,2922.0,196.2089,196.4175,196.0098,196.0193,2922.0
2021-01-07 12:30:00,206.88,207.27,206.77,207.24,5000.0,196.171,196.5408,196.0667,196.5124,5000.0
2021-01-07 13:00:00,207.46,207.46,207.06,207.23,5423.0,196.721,196.721,196.3417,196.5029,5423.0
2021-01-07 13:30:00,207.27,207.81,207.27,207.72,6409.0,196.5408,197.0529,196.5408,196.9675,6409.0
2021-01-07 14:00:00,207.85,207.85,206.95,207.06,4157.0,197.0908,197.0908,196.2374,196.3417,4157.0
2021-01-07 14:30:00,207.05,207.43,206.92,207.43,4527.0,196.3322,196.6925,196.2089,196.6925,4527.0
2021-01-07 15:00:00,207.5,207.96,207.34,207.47,7473.0,196.7589,197.1951,196.6072,196.7305,7473.0
2021-01-07 15:30:00,207.37,208.66,207.26,208.24,34031.0,196.6356,197.8589,196.5313,197.4606,34031.0
2021-01-08 09:30:00,207.75,208.86,206.91,208.65,10664.0,196.996,198.0485,196.1994,197.8494,10664.0
2021-01-08 10:00:00,208.82,208.95,208.2,208.23,4782.0,198.0106,198.1338,197.4227,197.4511,4782.0
2021-01-08 10:30:00,208.39,208.76,207.93,208.13,6001.0,197.6028,197.9537,197.1666,197.3563,6001.0
2021-01-08 11:00:00,208.28,208.36,206.81,207.03,3304.0,197.4985,197.5744,196.1046,196.3132,3304.0
2021-01-08 11:30:00,207.05,207.1,206.49,206.87,3659.0,196.3322,196.3796,195.8012,196.1615,3659.0
2021-01-08 12:00:00,206.96,206.96,206.29,206.4,3161.0,196.2469,196.2469,195.6115,195.7158,3161.0
2021-01-08 12:30:00,206.43,206.77,206.05,206.1,1506.0,195.7443,196.0667,195.384,195.4314,1506.0
2021-01-08 13:00:00,206.11,206.54,205.25,205.53,4754.0,195.4409,195.8486,194.6254,194.8909,4754.0
2021-01-08 13:30:00,205.42,205.58,204.16,204.17,7523.0,194.7866,194.9383,193.5918,193.6013,7523.0
2021-01-08 14:00:00,204.25,205.47,204.25,205.09,4308.0,193.6771,194.834,193.6771,194.4737,4308.0
2021-01-08 14:30:00,205.64,206.0,204.97,205.8,5534.0,194.9952,195.3365,194.3599,195.1469,5534.0
2021-01-08 15:00:00,206.01,206.49,205.95,206.44,7054.0,195.346,195.8012,195.2891,195.7538,7054.0
2021-01-08 15:30:00,206.26,207.45,206.25,207.03,29793.0,195.5831,196.7115,195.5736,196.3132,29793.0
2021-01-11 09:30:00,205.45,207.1,205.45,206.3,7523.0,194.815,196.3796,194.815,195.621,7523.0
2021-01-11 10:00:00,205.96,206.61,205.84,206.32,1401.0,195.2986,195.915,195.1848,195.64,1401.0
2021-01-11 10:30:00,206.65,207.05,206.23,207.05,3517.0,195.9529,196.3322,195.5546,196.3322,3517.0
2021-01-11 11:00:00,206.97,207.42,206.28,207.03,3800.0,196.2563,196.683,195.6021,196.3132,3800.0
2021-01-11 11:30:00,207.03,207.98,206.77,206.89,47118.0,196.3132,197.2141,196.0667,196.1805,47118.0
2021-01-11 12:00:00,206.72,207.14,206.55,206.98,2900.0,196.0193,196.4175,195.8581,196.2658,2900.0
2021-01-11 12:30:00,206.82,207.79,206.82,207.79,1304.0,196.1141,197.0339,196.1141,197.0339,1304.0
2021-01-11 13:00:00,207.56,207.57,206.82,207.17,14900.0,196.8158,196.8253,196.1141,196.446,14900.0
2021-01-11 13:30:00,207.21,207.65,207.02,207.38,37400.0,196.4839,196.9011,196.3037,196.6451,37400.0
2021-01-11 14:00:00,207.28,208.71,207.21,208.68,13357.0,196.5503,197.9063,196.4839,197.8778,13357.0
2021-01-11 14:30:00,208.47,209.36,208.36,209.06,11376.0,197.6787,198.5226,197.5744,198.2381,11376.0
2021-01-11 15:00:00,209.09,209.31,208.37,208.42,8778.0,198.2666,198.4752,197.5839,197.6313,8778.0
2021-01-11 15:30:00,208.54,208.98,208.06,208.79,44214.0,197.7451,198.1623,197.2899,197.9821,44214.0
2021-01-12 09:30:00,209.33,210.5,208.9,210.35,17963.0,198.4942,199.6036,198.0864,199.4614,17963.0
2021-01-12 10:00:00,210.34,211.71,209.99,211.28,12750.0,199.4519,200.751,199.12,200.3432,12750.0
2021-01-12 10:30:00,211.07,211.55,210.76,210.94,11341.0,200.1441,200.5993,199.8501,200.0208,11341.0
2021-01-12 11:00:00,210.87,211.16,210.22,210.32,6503.0,199.9545,200.2294,199.3381,199.4329,6503.0
2021-01-12 11:30:00,210.06,210.23,208.89,209.5,10672.0,199.1864,199.3476,198.0769,198.6554,10672.0
2021-01-12 12:00:00,209.47,209.51,207.2,207.67,16956.0,198.6269,198.6649,196.4744,196.9201,16956.0
2021-01-12 12:30:00,207.84,208.16,207.47,207.69,7815.0,197.0813,197.3847,196.7305,196.9391,7815.0
2021-01-12 13:00:00,207.67,208.01,207.24,207.64,6367.0,196.9201,197.2425,196.5124,196.8917,6367.0
2021-01-12 13:30:00,207.67,208.17,207.67,208.09,14227.0,196.9201,197.3942,196.9201,197.3184,14227.0
2021-01-12 14:00:00,208.24,208.45,207.34,207.34,8055.0,197.4606,197.6597,196.6072,196.6072,8055.0
2021-01-12 14:30:00,207.48,207.75,207.15,207.75,10424.0,196.7399,196.996,196.427,196.996,10424.0
2021-01-12 15:00:00,207.77,208.77,207.76,208.04,19042.0,197.0149,197.9632,197.0054,197.2709,19042.0
2021-01-12 15:30:00,208.1,208.81,207.9,208.28,40639.0,197.3278,198.0011,197.1382,197.4985,40639.0
2021-01-13 09:30:00,206.8,206.8,204.5,204.89,12928.0,196.5783,196.5783,194.392,194.7627,12928.0
2021-01-13 10:00:00,204.65,205.62,204.36,205.34,3957.0,194.5346,195.4566,194.2589,195.1905,3957.0
2021-01-13 10:30:00,205.13,205.21,204.07,204.43,5360.0,194.9909,195.0669,193.9833,194.3255,5360.0
2021-01-13 11:00:00,204.04,204.78,204.04,204.53,4730.0,193.9547,194.6582,193.9547,194.4205,4730.0
2021-01-13 11:30:00,204.65,205.48,204.45,205.4,6318.0,194.5346,195.3236,194.3445,195.2475,6318.0
2021-01-13 12:00:00,205.26,205.34,204.58,204.62,8404.0,195.1144,195.1905,194.468,194.5061,8404.0
2021-01-13 12:30:00,204.63,205.48,204.24,204.93,6682.0,194.5156,195.3236,194.1449,194.8007,6682.0
2021-01-13 13:00:00,204.86,205.09,204.41,204.89,5833.0,194.7342,194.9528,194.3065,194.7627,5833.0
2021-01-13 13:30:00,204.85,205.01,204.34,205.01,16817.0,194.7247,194.8768,194.2399,194.8768,16817.0
2021-01-13 14:00:00,205.01,205.4,204.64,204.64,10180.0,194.8768,195.2475,194.5251,194.5251,10180.0
2021-01-13 14:30:00,204.71,204.75,203.65,203.65,9100.0,194.5916,194.6296,193.584,193.584,9100.0
2021-01-13 15:00:00,203.66,203.83,202.53,202.55,18904.0,193.5935,193.7551,192.5194,192.5384,18904.0
2021-01-13 15:30:00,202.54,203.17,202.33,202.92,49915.0,192.5289,193.1277,192.3293,192.8901,49915.0
2021-01-14 09:30:00,199.89,202.19,199.0,200.88,19263.0,190.0099,192.1962,189.1639,190.9509,19263.0
2021-01-14 10:00:00,200.97,201.51,200.73,201.15,7049.0,191.0365,191.5498,190.8083,191.2076,7049.0
2021-01-14 10:30:00,201.1,201.73,200.16,201.08,16219.0,191.1601,191.7589,190.2665,191.141,16219.0
2021-01-14 11:00:00,200.9,201.38,200.01,201.33,19261.0,190.9699,191.4262,190.1239,191.3787,19261.0
2021-01-14 11:30:00,201.42,201.92,201.29,201.62,9891.0,191.4642,191.9395,191.3407,191.6544,9891.0
2021-01-14 12:00:00,201.52,201.68,201.16,201.21,13520.0,191.5593,191.7114,191.2171,191.2646,13520.0
2021-01-14 12:30:00,201.22,201.3,200.48,200.75,16123.0,191.2741,191.3502,190.5707,190.8274,16123.0
2021-01-14 13:00:00,200.68,200.8,199.68,199.68,12460.0,190.7608,190.8749,189.8102,189.8102,12460.0
2021-01-14 13:30:00,199.89,200.88,199.88,200.35,8847.0,190.0099,190.9509,190.0004,190.4471,8847.0
2021-01-14 14:00:00,200.38,200.43,199.92,199.93,15958.0,190.4756,190.5232,190.0384,190.0479,15958.0
2021-01-14 14:30:00,199.94,200.24,199.57,199.72,10537.0,190.0574,190.3426,189.7057,189.8483,10537.0
2021-01-14 15:00:00,199.7,200.04,199.24,199.31,15716.0,189.8293,190.1525,189.392,189.4585,15716.0
2021-01-14 15:30:00,199.27,199.88,198.75,199.3,57770.0,189.4205,190.0004,188.9262,189.449,57770.0
2021-01-15 09:30:00,197.97,198.02,195.05,195.61,38780.0,188.1848,188.2323,185.4091,185.9414,38780.0
2021-01-15 10:00:00,196.18,196.38,194.59,194.91,9640.0,186.4832,186.6734,184.9718,185.276,9640.0
2021-01-15 10:30:00,194.97,196.33,194.64,195.47,19509.0,185.333,186.6258,185.0194,185.8083,19509.0
2021-01-15 11:00:00,195.36,195.36,194.57,194.85,11374.0,185.7038,185.7038,184.9528,185.219,11374.0
2021-01-15 11:30:00,194.91,195.16,194.14,194.2,10756.0,185.276,185.5137,184.5441,184.6011,10756.0
2021-01-15 12:00:00,194.34,194.74,194.05,194.67,19670.0,184.7342,185.1144,184.4585,185.0479,19670.0
2021-01-15 12:30:00,194.5,195.27,194.5,195.06,4738.0,184.8863,185.6182,184.8863,185.4186,4738.0
2021-01-15 13:00:00,195.0,195.0,194.27,194.63,9888.0,185.3616,185.3616,184.6676,185.0099,9888.0
2021-01-15 13:30:00,194.58,194.59,193.93,194.08,11732.0,184.9623,184.9718,184.3445,184.487,11732.0
2021-01-15 14:00:00,193.97,193.97,192.99,193.63,29772.0,184.3825,184.3825,183.4509,184.0593,29772.0
2021-01-15 14:30:00,193.73,194.22,193.62,194.07,16193.0,184.1543,184.6201,184.0498,184.4775,16193.0
2021-01-15 15:00:00,194.0,195.5,193.83,195.17,17809.0,184.411,185.8369,184.2494,185.5232,17809.0
2021-01-15 15:30:00,195.06,195.06,193.91,194.0,78019.0,185.4186,185.4186,184.3254,184.411,78019.0
2021-01-19 09:30:00,195.16,195.41,194.45,195.41,102466.0,185.5137,185.7513,184.8388,185.7513,102466.0
2021-01-19 10:00:00,195.46,196.88,195.14,196.33,59628.0,185.7988,187.1486,185.4946,186.6258,59628.0
2021-01-19 10:30:00,196.44,196.52,195.75,195.99,25582.0,186.7304,186.8064,186.0745,186.3026,25582.0
2021-01-19 11:00:00,195.96,196.03,194.5,194.93,18749.0,186.2741,186.3407,184.8863,185.295,18749.0
2021-01-19 11:30:00,194.76,195.03,194.23,194.47,12617.0,185.1334,185.3901,184.6296,184.8578,12617.0
2021-01-19 12:00:00,194.5,194.67,194.3,194.33,10072.0,184.8863,185.0479,184.6962,184.7247,10072.0
2021-01-19 12:30:00,194.36,194.79,194.2,194.25,13897.0,184.7532,185.1619,184.6011,184.6486,13897.0
2021-01-19 13:00:00,194.31,194.46,193.66,193.66,9125.0,184.7057,184.8483,184.0878,184.0878,9125.0
2021-01-19 13:30:00,193.83,194.53,193.73,194.4,28763.0,184.2494,184.9148,184.1543,184.7912,28763.0
2021-01-19 14:00:00,194.3,195.05,194.21,194.62,11728.0,184.6962,185.4091,184.6106,185.0003,11728.0
2021-01-19 14:30:00,194.71,195.2,194.37,194.41,39179.0,185.0859,185.5517,184.7627,184.8007,39179.0
2021-01-19 15:00:00,194.4,194.4,193.99,194.08,10725.0,184.7912,184.7912,184.4015,184.487,10725.0
2021-01-19 15:30:00,194.08,194.25,193.26,193.39,76174.0,184.487,184.6486,183.7076,183.8311,76174.0
2021-01-20 09:30:00,194.72,198.64,194.53,198.1,129288.0,185.0954,188.8216,184.9148,188.3083,129288.0
2021-01-20 10:00:00,198.0,199.28,197.58,198.74,82415.0,188.2133,189.43,187.814,188.9167,82415.0
2021-01-20 10:30:00,198.74,198.93,197.44,198.41,20916.0,188.9167,189.0973,187.681,188.603,20916.0
2021-01-20 11:00:00,198.5,199.2,196.99,197.21,25416.0,188.6886,189.354,187.2532,187.4623,25416.0
2021-01-20 11:30:00,197.21,197.25,195.89,195.96,49522.0,187.4623,187.5004,186.2076,186.2741,49522.0
2021-01-20 12:00:00,196.03,197.49,196.03,197.2,23054.0,186.3407,187.7285,186.3407,187.4528,23054.0
2021-01-20 12:30:00,197.1,198.33,196.89,198.29,11579.0,187.3578,188.527,187.1581,188.4889,11579.0
2021-01-20 13:00:00,198.27,199.3,198.14,199.2,16315.0,188.4699,189.449,188.3464,189.354,16315.0
2021-01-20 13:30:00,199.16,199.4,198.57,199.0,14455.0,189.3159,189.5441,188.7551,189.1639,14455.0
2021-01-20 14:00:00,198.95,198.95,198.0,198.77,19545.0,189.1163,189.1163,188.2133,188.9452,19545.0
2021-01-20 14:30:00,198.66,199.0,198.55,198.75,16441.0,188.8407,189.1639,188.7361,188.9262,16441.0
2021-01-20 15:00:00,198.81,199.13,198.67,198.96,18152.0,188.9832,189.2874,188.8502,189.1258,18152.0
2021-01-20 15:30:00,198.98,199.48,198.23,198.27,192458.0,189.1448,189.6201,188.4319,188.4699,192458.0
2021-01-21 09:30:00,197.42,199.76,196.85,197.01,9718.0,187.662,189.8863,187.1201,187.2722,9718.0
2021-01-21 10:00:00,197.34,197.58,195.75,195.75,7863.0,187.5859,187.814,186.0745,186.0745,7863.0
2021-01-21 10:30:00,195.91,196.33,195.33,195.5,15246.0,186.2266,186.6258,185.6753,185.8369,15246.0
2021-01-21 11:00:00,195.55,195.75,194.91,195.06,6474.0,185.8844,186.0745,185.276,185.4186,6474.0
2021-01-21 11:30:00,195.03,195.25,194.18,194.96,3926.0,185.3901,185.5992,184.5821,185.3235,3926.0
2021-01-21 12:00:00,194.74,195.24,194.51,194.69,3724.0,185.1144,185.5897,184.8958,185.0669,3724.0
2021-01-21 12:30:00,194.52,194.52,193.53,194.38,11745.0,184.9053,184.9053,183.9642,184.7722,11745.0
2021-01-21 13:00:00,194.26,195.0,193.89,194.83,6004.0,184.6581,185.3616,184.3064,185.2,6004.0
2021-01-21 13:30:00,194.83,195.12,194.75,194.77,11802.0,185.2,185.4756,185.1239,185.1429,11802.0
2021-01-21 14:00:00,194.77,195.04,194.5,194.68,11629.0,185.1429,185.3996,184.8863,185.0574,11629.0
2021-01-21 14:30:00,194.62,195.1,194.6,194.9,15418.0,185.0003,185.4566,184.9813,185.2665,15418.0
2021-01-21 15:00:00,194.98,195.76,194.97,195.57,14694.0,185.3426,186.084,185.333,185.9034,14694.0
2021-01-21 15:30:00,195.6,195.77,195.23,195.54,74237.0,185.9319,186.0935,185.5802,185.8749,74237.0
2021-01-22 09:30:00,195.12,196.11,194.06,194.29,28367.0,185.4756,186.4167,184.468,184.6867,28367.0
2021-01-22 10:00:00,194.47,195.12,193.71,194.68,14752.0,184.8578,185.4756,184.1353,185.0574,14752.0
2021-01-22 10:30:00,194.76,196.55,194.76,196.37,14080.0,185.1334,186.835,185.1334,186.6639,14080.0
2021-01-22 11:00:00,196.46,196.73,195.52,195.96,10296.0,186.7494,187.0061,185.8559,186.2741,10296.0
2021-01-22 11:30:00,195.7,196.78,195.7,196.78,7627.0,186.027,187.0536,186.027,187.0536,7627.0
2021-01-22 12:00:00,196.73,197.33,196.55,197.09,8434.0,187.0061,187.5764,186.835,187.3483,8434.0
2021-01-22 12:30:00,197.09,197.23,196.71,196.87,8423.0,187.3483,187.4813,186.987,187.1391,8423.0
2021-01-22 13:00:00,196.77,197.1,195.85,196.35,17425.0,187.0441,187.3578,186.1696,186.6448,17425.0
2021-01-22 13:30:00,196.32,196.46,195.91,196.09,8934.0,186.6163,186.7494,186.2266,186.3977,8934.0
2021-01-22 14:00:00,196.08,196.61,195.9,196.61,6981.0,186.3882,186.892,186.2171,186.892,6981.0
2021-01-22 14:30:00,196.62,197.27,196.6,197.04,8366.0,186.9015,187.5194,186.8825,187.3007,8366.0
2021-01-22 15:00:00,196.98,197.15,196.65,197.15,11086.0,187.2437,187.4053,186.93,187.4053,11086.0
2021-01-22 15:30:00,197.29,197.66,196.41,196.5,59447.0,187.5384,187.8901,186.7019,186.7874,59447.0
2021-01-25 09:30:00,195.6,197.65,195.03,195.48,23795.0,185.9319,187.8806,185.3901,185.8178,23795.0
2021-01-25 10:00:00,195.8,197.24,195.8,196.57,6466.0,186.122,187.4908,186.122,186.854,6466.0
2021-01-25 10:30:00,196.57,196.84,194.87,194.94,8639.0,186.854,187.1106,185.238,185.3045,8639.0
2021-01-25 11:00:00,195.1,195.39,193.28,193.31,12459.0,185.4566,185.7323,183.7266,183.7551,12459.0
2021-01-25 11:30:00,193.32,194.21,193.03,193.91,8857.0,183.7646,184.6106,183.4889,184.3254,8857.0
2021-01-25 12:00:00,194.0,194.47,193.87,194.01,4000.0,184.411,184.8578,184.2874,184.4205,4000.0
2021-01-25 12:30:00,193.89,194.78,193.89,194.49,3484.0,184.3064,185.1524,184.3064,184.8768,3484.0
2021-01-25 13:00:00,194.36,195.12,193.48,195.12,31999.0,184.7532,185.4756,183.9167,185.4756,31999.0
2021-01-25 13:30:00,195.25,195.68,193.93,194.24,38029.0,185.5992,186.008,184.3445,184.6391,38029.0
2021-01-25 14:00:00,194.45,194.77,193.77,194.31,28809.0,184.8388,185.1429,184.1924,184.7057,28809.0
2021-01-25 14:30:00,194.4,194.47,192.8,192.97,15059.0,184.7912,184.8578,183.2703,183.4319,15059.0
2021-01-25 15:00:00,192.99,193.91,192.9,193.72,8602.0,183.4509,184.3254,183.3654,184.1448,8602.0
2021-01-25 15:30:00,193.83,194.45,193.39,194.2,66846.0,184.2494,184.8388,183.8311,184.6011,66846.0
2021-01-26 09:30:00,195.48,196.01,193.1,193.24,8550.0,185.8178,186.3216,183.5555,183.6886,8550.0
2021-01-26 10:00:00,193.3,193.43,191.28,192.18,7124.0,183.7456,183.8692,181.8254,182.681,7124.0
2021-01-26 10:30:00,192.07,192.63,191.76,192.03,3152.0,182.5764,183.1087,182.2817,182.5384,3152.0
2021-01-26 11:00:00,192.09,192.75,191.82,192.63,5363.0,182.5954,183.2228,182.3387,183.1087,5363.0
2021-01-26 11:30:00,192.5,192.72,192.13,192.64,4609.0,182.9851,183.1943,182.6334,183.1182,4609.0
2021-01-26 12:00:00,192.61,193.23,192.29,193.02,9398.0,183.0897,183.6791,182.7855,183.4794,9398.0
2021-01-26 12:30:00,193.05,193.5,193.0,193.33,6543.0,183.508,183.9357,183.4604,183.7741,6543.0
2021-01-26 13:00:00,193.37,193.74,192.95,193.46,5982.0,183.8121,184.1638,183.4129,183.8977,5982.0
2021-01-26 13:30:00,193.35,193.64,192.93,193.16,4221.0,183.7931,184.0688,183.3939,183.6125,4221.0
2021-01-26 14:00:00,192.99,193.56,192.97,193.16,5909.0,183.4509,183.9927,183.4319,183.6125,5909.0
2021-01-26 14:30:00,193.56,193.99,193.28,193.99,11197.0,183.9927,184.4015,183.7266,184.4015,11197.0
2021-01-26 15:00:00,193.98,194.36,193.85,194.11,11331.0,184.392,184.7532,184.2684,184.5156,11331.0
2021-01-26 15:30:00,194.22,194.43,193.15,193.43,41694.0,184.6201,184.8197,183.603,183.8692,41694.0
2021-01-27 09:30:00,190.8,190.8,187.44,189.78,10386.0,181.3692,181.3692,178.1752,180.3996,10386.0
2021-01-27 10:00:00,189.77,192.36,189.18,191.68,24645.0,180.3901,182.8521,179.8292,182.2057,24645.0
2021-01-27 10:30:00,191.75,191.76,189.84,190.03,75478.0,182.2722,182.2817,180.4566,180.6372,75478.0
2021-01-27 11:00:00,189.99,189.99,188.19,188.63,17602.0,180.5992,180.5992,178.8882,179.3064,17602.0
2021-01-27 11:30:00,188.63,188.65,187.34,187.46,5615.0,179.3064,179.3254,178.0802,178.1943,5615.0
2021-01-27 12:00:00,187.31,188.28,187.2,187.96,19907.0,178.0517,178.9737,177.9471,178.6695,19907.0
2021-01-27 12:30:00,187.91,188.7,187.58,188.49,4628.0,178.622,179.373,178.3083,179.1733,4628.0
2021-01-27 13:00:00,188.58,188.91,188.0,188.84,8085.0,179.2589,179.5726,178.7076,179.506,8085.0
2021-01-27 13:30:00,188.88,189.24,188.13,188.13,6280.0,179.5441,179.8863,178.8311,178.8311,6280.0
2021-01-27 14:00:00,188.05,188.19,186.26,187.89,20571.0,178.7551,178.8882,177.0536,178.603,20571.0
2021-01-27 14:30:00,188.06,188.18,186.94,187.33,7029.0,178.7646,178.8787,177.7,178.0707,7029.0
2021-01-27 15:00:00,187.35,188.62,187.22,187.73,15207.0,178.0897,179.2969,177.9661,178.4509,15207.0
2021-01-27 15:30:00,187.65,188.58,187.07,188.4,52170.0,178.3749,179.2589,177.8235,179.0878,52170.0
2021-01-28 09:30:00,191.05,192.62,190.28,191.81,11518.0,181.6068,183.0992,180.8749,182.3292,11518.0
2021-01-28 10:00:00,192.17,193.01,191.07,191.11,10804.0,182.6714,183.4699,181.6258,181.6638,10804.0
2021-01-28 10:30:00,191.22,192.11,190.74,191.45,12047.0,181.7684,182.6144,181.3121,181.987,12047.0
2021-01-28 11:00:00,191.58,193.04,191.26,191.4,9154.0,182.1106,183.4984,181.8064,181.9395,9154.0
2021-01-28 11:30:00,191.78,192.49,190.86,191.17,16573.0,182.3007,182.9756,181.4262,181.7209,16573.0
2021-01-28 12:00:00,191.44,191.94,191.15,191.39,5871.0,181.9775,182.4528,181.7019,181.93,5871.0
2021-01-28 12:30:00,191.4,191.86,190.57,191.05,15764.0,181.9395,182.3768,181.1505,181.6068,15764.0
2021-01-28 13:00:00,191.11,191.3,190.46,190.73,7402.0,181.6638,181.8444,181.046,181.3026,7402.0
2021-01-28 13:30:00,190.77,191.07,190.2,190.49,10104.0,181.3406,181.6258,180.7988,181.0745,10104.0
2021-01-28 14:00:00,190.39,190.55,189.46,190.0,9304.0,180.9794,181.1315,180.0954,180.6087,9304.0
2021-01-28 14:30:00,190.18,190.41,189.82,190.11,4700.0,180.7798,180.9984,180.4376,180.7133,4700.0
2021-01-28 15:00:00,190.1,190.37,189.45,189.68,13558.0,180.7038,180.9604,180.0859,180.3045,13558.0
2021-01-28 15:30:00,189.69,189.94,188.62,188.68,35389.0,180.314,180.5517,179.2969,179.354,35389.0
2021-01-29 09:30:00,188.01,188.64,186.38,187.54,33773.0,178.7171,179.3159,177.1676,178.2703,33773.0
2021-01-29 10:00:00,187.47,188.21,187.45,188.01,16354.0,178.2038,178.9072,178.1847,178.7171,16354.0
2021-01-29 10:30:00,188.07,188.59,187.82,188.59,39619.0,178.7741,179.2684,178.5365,179.2684,39619.0
2021-01-29 11:00:00,188.53,188.73,186.9,186.9,37712.0,179.2114,179.4015,177.6619,177.6619,37712.0
2021-01-29 11:30:00,186.43,187.3,186.4,187.17,6618.0,177.2152,178.0422,177.1866,177.9186,6618.0
2021-01-29 12:00:00,187.24,187.77,186.7,187.2,12139.0,177.9851,178.4889,177.4718,177.9471,12139.0
2021-01-29 12:30:00,187.13,187.39,186.06,186.11,22548.0,177.8806,178.1277,176.8635,176.911,22548.0
2021-01-29 13:00:00,185.88,186.79,185.23,186.79,7292.0,176.6923,177.5574,176.0745,177.5574,7292.0
2021-01-29 13:30:00,186.62,187.1,186.34,186.34,8575.0,177.3958,177.852,177.1296,177.1296,8575.0
2021-01-29 14:00:00,186.37,188.01,186.34,187.69,8554.0,177.1581,178.7171,177.1296,178.4129,8554.0
2021-01-29 14:30:00,187.54,187.75,186.99,187.41,7536.0,178.2703,178.4699,177.7475,178.1467,7536.0
2021-01-29 15:00:00,187.77,188.44,187.77,188.1,16454.0,178.4889,179.1258,178.4889,178.8026,16454.0
2021-01-29 15:30:00,188.17,188.5,186.01,186.33,66249.0,178.8692,179.1828,176.8159,177.1201,66249.0
2021-02-01 09:30:00,187.91,191.51,186.63,187.79,11081.0,178.622,182.0441,177.4053,178.5079,11081.0
2021-02-01 10:00:00,187.75,189.35,187.75,188.59,7048.0,178.4699,179.9908,178.4699,179.2684,7048.0
2021-02-01 10:30:00,188.6,188.87,187.36,187.36,6234.0,179.2779,179.5346,178.0992,178.0992,6234.0
2021-02-01 11:00:00,187.51,187.9,187.45,187.72,6909.0,178.2418,178.6125,178.1847,178.4414,6909.0
2021-02-01 11:30:00,187.69,189.03,187.57,189.01,9922.0,178.4129,179.6867,178.2988,179.6676,9922.0
2021-02-01 12:00:00,188.81,189.02,187.38,187.53,15800.0,179.4775,179.6771,178.1182,178.2608,15800.0
2021-02-01 12:30:00,187.56,187.84,187.34,187.74,9191.0,178.2893,178.5555,178.0802,178.4604,9191.0
2021-02-01 13:00:00,188.1,188.45,188.02,188.39,6747.0,178.8026,179.1353,178.7266,179.0783,6747.0
2021-02-01 13:30:00,188.44,188.53,188.11,188.39,5320.0,179.1258,179.2114,178.8121,179.0783,5320.0
2021-02-01 14:00:00,188.41,189.36,188.21,189.21,7804.0,179.0973,180.0003,178.9072,179.8578,7804.0
2021-02-01 14:30:00,189.05,189.4,188.94,189.12,8008.0,179.7057,180.0384,179.6011,179.7722,8008.0
2021-02-01 15:00:00,189.2,189.53,188.9,189.09,14154.0,179.8482,180.1619,179.5631,179.7437,14154.0
2021-02-01 15:30:00,189.08,189.8,188.7,189.3,43661.0,179.7342,180.4186,179.373,179.9433,43661.0
2021-02-02 09:30:00,191.44,193.29,190.34,193.08,19515.0,181.9775,183.7361,180.9319,183.5365,19515.0
2021-02-02 10:00:00,193.06,195.37,193.05,194.48,34697.0,183.5175,185.7133,183.508,184.8673,34697.0
2021-02-02 10:30:00,194.42,195.13,193.4,194.0,36983.0,184.8102,185.4851,183.8407,184.411,36983.0
2021-02-02 11:00:00,194.0,195.29,193.81,195.17,30887.0,184.411,185.6372,184.2304,185.5232,30887.0
2021-02-02 11:30:00,195.01,195.37,194.64,194.78,17457.0,185.3711,185.7133,185.0194,185.1524,17457.0
2021-02-02 12:00:00,194.68,194.68,193.14,193.29,13958.0,185.0574,185.0574,183.5935,183.7361,13958.0
2021-02-02 12:30:00,193.28,194.23,193.28,193.67,8544.0,183.7266,184.6296,183.7266,184.0973,8544.0
2021-02-02 13:00:00,193.7,194.2,193.44,193.59,8848.0,184.1258,184.6011,183.8787,184.0213,8848.0
2021-02-02 13:30:00,193.52,193.57,192.89,193.02,6237.0,183.9547,184.0022,183.3559,183.4794,6237.0
2021-02-02 14:00:00,193.14,194.15,193.14,193.27,18339.0,183.5935,184.5536,183.5935,183.7171,18339.0
2021-02-02 14:30:00,193.31,194.24,193.31,193.6,9556.0,183.7551,184.6391,183.7551,184.0308,9556.0
2021-02-02 15:00:00,193.55,194.32,193.35,194.14,10006.0,183.9832,184.7152,183.7931,184.5441,10006.0
2021-02-02 15:30:00,194.14,194.45,193.78,194.01,74183.0,184.5441,184.8388,184.2019,184.4205,74183.0
2021-02-03 09:30:00,193.72,194.78,192.83,193.9,25830.0,184.1448,185.1524,183.2988,184.3159,25830.0
2021-02-03 10:00:00,193.93,194.43,193.49,193.91,16516.0,184.3445,184.8197,183.9262,184.3254,16516.0
2021-02-03 10:30:00,194.02,194.66,193.35,194.35,19949.0,184.43,185.0384,183.7931,184.7437,19949.0
2021-02-03 11:00:00,194.58,195.28,194.06,194.99,14094.0,184.9623,185.6277,184.468,185.3521,14094.0
2021-02-03 11:30:00,194.87,194.96,194.52,194.78,9603.0,185.238,185.3235,184.9053,185.1524,9603.0
2021-02-03 12:00:00,194.83,195.05,194.45,194.81,18842.0,185.2,185.4091,184.8388,185.181,18842.0
2021-02-03 12:30:00,194.92,194.97,194.38,194.67,17023.0,185.2855,185.333,184.7722,185.0479,17023.0
2021-02-03 13:00:00,194.75,195.39,194.54,195.39,13835.0,185.1239,185.7323,184.9243,185.7323,13835.0
2021-02-03 13:30:00,195.29,195.29,194.55,194.87,5856.0,185.6372,185.6372,184.9338,185.238,5856.0
2021-02-03 14:00:00,194.82,194.91,194.41,194.89,27176.0,185.1905,185.276,184.8007,185.257,27176.0
2021-02-03 14:30:00,194.91,195.2,194.74,195.15,15099.0,185.276,185.5517,185.1144,185.5042,15099.0
2021-02-03 15:00:00,195.14,195.48,195.03,195.25,18971.0,185.4946,185.8178,185.3901,185.5992,18971.0
2021-02-03 15:30:00,195.28,195.54,194.8,194.8,60463.0,185.6277,185.8749,185.1715,185.1715,60463.0
2021-02-04 09:30:00,195.95,202.71,193.66,196.82,57858.0,186.2646,192.6905,184.0878,187.0916,57858.0
2021-02-04 10:00:00,197.45,200.0,196.65,196.86,31283.0,187.6905,190.1144,186.93,187.1296,31283.0
2021-02-04 10:30:00,196.69,196.79,194.44,194.81,33388.0,186.968,187.0631,184.8292,185.181,33388.0
2021-02-04 11:00:00,194.9,195.31,193.01,193.01,25455.0,185.2665,185.6562,183.4699,183.4699,25455.0
2021-02-04 11:30:00,193.01,194.04,192.67,194.0,26140.0,183.4699,184.449,183.1467,184.411,26140.0
2021-02-04 12:00:00,193.8,194.17,191.76,192.43,18559.0,184.2209,184.5726,182.2817,182.9186,18559.0
2021-02-04 12:30:00,192.47,192.55,190.77,190.83,16656.0,182.9566,183.0327,181.3406,181.3977,16656.0
2021-02-04 13:00:00,190.52,191.11,190.44,190.71,12780.0,181.103,181.6638,181.027,181.2836,12780.0
2021-02-04 13:30:00,190.83,191.01,190.16,190.46,18110.0,181.3977,181.5688,180.7608,181.046,18110.0
2021-02-04 14:00:00,190.43,191.7,190.39,191.34,24698.0,181.0175,182.2247,180.9794,181.8825,24698.0
2021-02-04 14:30:00,191.31,191.32,190.27,190.89,21756.0,181.854,181.8635,180.8654,181.4547,21756.0
2021-02-04 15:00:00,190.81,190.81,188.04,189.02,91974.0,181.3787,181.3787,178.7456,179.6771,91974.0
2021-02-04 15:30:00,189.15,189.73,188.47,189.71,97134.0,179.8007,180.3521,179.1543,180.333,97134.0
2021-02-05 09:30:00,190.56,195.17,190.56,192.77,28018.0,181.141,185.5232,181.141,183.2418,28018.0
2021-02-05 10:00:00,193.46,194.02,192.69,192.96,9760.0,183.8977,184.43,183.1657,183.4224,9760.0
2021-02-05 10:30:00,192.99,194.36,192.98,193.74,12472.0,183.4509,184.7532,183.4414,184.1638,12472.0
2021-02-05 11:00:00,193.47,193.69,192.71,193.06,4720.0,183.9072,184.1163,183.1848,183.5175,4720.0
2021-02-05 11:30:00,193.0,193.09,191.4,191.4,16247.0,183.4604,183.546,181.9395,181.9395,16247.0
2021-02-05 12:00:00,191.53,192.31,191.22,192.27,29197.0,182.0631,182.8045,181.7684,182.7665,29197.0
2021-02-05 12:30:00,192.14,192.39,191.58,192.26,45126.0,182.6429,182.8806,182.1106,182.757,45126.0
2021-02-05 13:00:00,192.28,192.63,191.97,192.49,11142.0,182.776,183.1087,182.4813,182.9756,11142.0
2021-02-05 13:30:00,192.33,192.36,191.82,192.19,14321.0,182.8235,182.8521,182.3387,182.6905,14321.0
2021-02-05 14:00:00,192.17,193.17,191.97,192.87,24835.0,182.6714,183.622,182.4813,183.3368,24835.0
2021-02-05 14:30:00,192.87,192.89,191.86,192.01,38196.0,183.3368,183.3559,182.3768,182.5194,38196.0
2021-02-05 15:00:00,192.05,192.88,192.01,192.14,70183.0,182.5574,183.3464,182.5194,182.6429,70183.0
2021-02-05 15:30:00,192.31,192.53,191.88,192.09,271907.0,182.8045,183.0137,182.3958,182.5954,271907.0
2021-02-08 09:30:00,193.25,194.0,192.7,193.1,45846.0,183.6981,184.411,183.1753,183.5555,45846.0
2021-02-08 10:00:00,193.1,193.34,191.69,192.71,61532.0,183.5555,183.7836,182.2152,183.1848,61532.0
2021-02-08 10:30:00,192.79,195.31,192.11,194.63,58082.0,183.2608,185.6562,182.6144,185.0099,58082.0
2021-02-08 11:00:00,194.77,196.54,194.65,196.11,39274.0,185.1429,186.8254,185.0289,186.4167,39274.0
2021-02-08 11:30:00,196.11,197.04,195.89,196.92,29039.0,186.4167,187.3007,186.2076,187.1867,29039.0
2021-02-08 12:00:00,196.92,197.41,196.57,197.19,23661.0,187.1867,187.6524,186.854,187.4433,23661.0
2021-02-08 12:30:00,197.19,197.53,196.75,197.03,18111.0,187.4433,187.7665,187.0251,187.2912,18111.0
2021-02-08 13:00:00,197.03,198.33,197.03,198.22,30335.0,187.2912,188.527,187.2912,188.4224,30335.0
2021-02-08 13:30:00,198.04,198.57,196.83,197.25,42553.0,188.2513,188.7551,187.1011,187.5004,42553.0
2021-02-08 14:00:00,197.25,198.32,197.05,198.18,14854.0,187.5004,188.5175,187.3102,188.3844,14854.0
2021-02-08 14:30:00,198.3,198.54,198.0,198.49,50508.0,188.4985,188.7266,188.2133,188.6791,50508.0
2021-02-08 15:00:00,198.54,199.39,198.14,198.89,47835.0,188.7266,189.5346,188.3464,189.0593,47835.0
2021-02-08 15:30:00,198.89,199.1,198.21,198.41,140546.0,189.0593,189.2589,188.4129,188.603,140546.0
2021-02-09 09:30:00,198.54,199.49,196.56,197.15,24961.0,188.7266,189.6296,186.8445,187.4053,24961.0
2021-02-09 10:00:00,197.06,197.71,197.02,197.39,17240.0,187.3197,187.9376,187.2817,187.6334,17240.0
2021-02-09 10:30:00,197.39,197.47,196.55,196.77,18499.0,187.6334,187.7095,186.835,187.0441,18499.0
2021-02-09 11:00:00,196.66,196.67,195.97,196.5,13400.0,186.9395,186.949,186.2836,186.7874,13400.0
2021-02-09 11:30:00,196.51,197.49,196.51,196.91,10702.0,186.7969,187.7285,186.7969,187.1772,10702.0
2021-02-09 12:00:00,196.86,198.18,196.85,198.18,10831.0,187.1296,188.3844,187.1201,188.3844,10831.0
2021-02-09 12:30:00,198.16,198.16,197.54,197.55,4629.0,188.3654,188.3654,187.776,187.7855,4629.0
2021-02-09 13:00:00,197.74,197.9,197.63,197.69,8105.0,187.9661,188.1182,187.8616,187.9186,8105.0
2021-02-09 13:30:00,197.75,198.39,197.73,197.9,6895.0,187.9756,188.584,187.9566,188.1182,6895.0
2021-02-09 14:00:00,198.02,198.16,197.66,197.89,11132.0,188.2323,188.3654,187.8901,188.1087,11132.0
2021-02-09 14:30:00,197.94,198.63,197.87,197.87,53217.0,188.1562,188.8121,188.0897,188.0897,53217.0
2021-02-09 15:00:00,197.65,197.91,197.51,197.67,15707.0,187.8806,188.1277,187.7475,187.8996,15707.0
2021-02-09 15:30:00,197.63,197.9,197.06,197.71,51365.0,187.8616,188.1182,187.3197,187.9376,51365.0
2021-02-10 09:30:00,198.9,200.15,198.21,199.47,57152.0,189.0688,190.257,188.4129,189.6106,57152.0
2021-02-10 10:00:00,199.34,199.89,198.6,198.75,16829.0,189.487,190.0099,188.7836,188.9262,16829.0
2021-02-10 10:30:00,198.68,199.72,198.34,199.19,22432.0,188.8597,189.8483,188.5365,189.3445,22432.0
2021-02-10 11:00:00,199.3,199.62,198.8,199.12,12401.0,189.449,189.7532,188.9737,189.2779,12401.0
2021-02-10 11:30:00,199.31,199.75,198.86,199.34,9067.0,189.4585,189.8768,189.0308,189.487,9067.0
2021-02-10 12:00:00,199.25,199.5,198.74,199.5,10445.0,189.4015,189.6391,188.9167,189.6391,10445.0
2021-02-10 12:30:00,199.42,199.42,198.94,199.16,4321.0,189.5631,189.5631,189.1068,189.3159,4321.0
2021-02-10 13:00:00,198.87,199.48,198.78,199.38,6558.0,189.0403,189.6201,188.9547,189.5251,6558.0
2021-02-10 13:30:00,199.39,199.65,198.93,199.14,18590.0,189.5346,189.7817,189.0973,189.2969,18590.0
2021-02-10 14:00:00,199.25,199.67,199.0,199.67,13086.0,189.4015,189.8007,189.1639,189.8007,13086.0
2021-02-10 14:30:00,199.72,200.07,199.55,199.98,5606.0,189.8483,190.181,189.6867,190.0954,5606.0
2021-02-10 15:00:00,200.05,200.25,199.63,199.7,4670.0,190.162,190.3521,189.7627,189.8293,4670.0
2021-02-10 15:30:00,199.7,199.85,198.86,199.41,48710.0,189.8293,189.9718,189.0308,189.5536,48710.0
2021-02-11 09:30:00,199.94,200.23,197.81,198.31,46147.0,190.0574,190.3331,188.0327,188.508,46147.0
2021-02-11 10:00:00,198.27,198.58,198.06,198.11,8404.0,188.4699,188.7646,188.2703,188.3178,8404.0
2021-02-11 10:30:00,198.17,198.37,197.26,197.27,32996.0,188.3749,188.565,187.5099,187.5194,32996.0
2021-02-11 11:00:00,197.03,197.44,196.8,197.37,11227.0,187.2912,187.681,187.0726,187.6144,11227.0
2021-02-11 11:30:00,197.28,197.94,197.09,197.7,11722.0,187.5289,188.1562,187.3483,187.9281,11722.0
2021-02-11 12:00:00,197.69,198.0,196.9,197.09,22176.0,187.9186,188.2133,187.1677,187.3483,22176.0
2021-02-11 12:30:00,197.07,197.34,196.96,197.22,24677.0,187.3293,187.5859,187.2247,187.4718,24677.0
2021-02-11 13:00:00,197.16,197.54,197.08,197.43,10449.0,187.4148,187.776,187.3388,187.6715,10449.0
2021-02-11 13:30:00,197.31,197.57,197.13,197.43,29422.0,187.5574,187.8045,187.3863,187.6715,29422.0
2021-02-11 14:00:00,197.39,197.83,197.2,197.49,36482.0,187.6334,188.0517,187.4528,187.7285,36482.0
2021-02-11 14:30:00,197.53,197.91,196.95,197.91,27913.0,187.7665,188.1277,187.2152,188.1277,27913.0
2021-02-11 15:00:00,197.78,198.46,197.56,197.61,9350.0,188.0042,188.6505,187.795,187.8426,9350.0
2021-02-11 15:30:00,197.73,198.24,197.52,198.0,56722.0,187.9566,188.4414,187.757,188.2133,56722.0
2021-02-12 09:30:00,197.32,198.89,197.15,197.84,9000.0,187.5669,189.0593,187.4053,188.0612,9000.0
2021-02-12 10:00:00,197.63,197.9,197.3,197.83,5250.0,187.8616,188.1182,187.5479,188.0517,5250.0
2021-02-12 10:30:00,197.74,198.69,197.59,197.69,52644.0,187.9661,188.8692,187.8235,187.9186,52644.0
2021-02-12 11:00:00,197.78,197.84,197.23,197.42,26163.0,188.0042,188.0612,187.4813,187.662,26163.0
2021-02-12 11:30:00,197.61,198.06,197.38,197.66,10875.0,187.8426,188.2703,187.6239,187.8901,10875.0
2021-02-12 12:00:00,197.7,198.28,197.6,198.22,24439.0,187.9281,188.4794,187.8331,188.4224,24439.0
2021-02-12 12:30:00,198.16,198.21,197.84,198.06,4822.0,188.3654,188.4129,188.0612,188.2703,4822.0
2021-02-12 13:00:00,197.97,198.13,197.84,197.98,16932.0,188.1848,188.3369,188.0612,188.1943,16932.0
2021-02-12 13:30:00,197.98,198.07,197.82,198.0,20504.0,188.1943,188.2798,188.0422,188.2133,20504.0
2021-02-12 14:00:00,197.95,198.66,197.94,198.5,14565.0,188.1658,188.8407,188.1562,188.6886,14565.0
2021-02-12 14:30:00,198.58,198.69,198.3,198.38,4900.0,188.7646,188.8692,188.4985,188.5745,4900.0
2021-02-12 15:00:00,198.41,199.15,198.41,199.05,6062.0,188.603,189.3064,188.603,189.2114,6062.0
2021-02-12 15:30:00,199.09,199.95,199.04,199.94,34919.0,189.2494,190.0669,189.2019,190.0574,34919.0
2021-02-16 09:30:00,200.12,202.88,200.09,200.09,20663.0,190.2285,192.8521,190.2,190.2,20663.0
2021-02-16 10:00:00,200.0,200.39,199.57,200.27,30031.0,190.1144,190.4852,189.7057,190.3711,30031.0
2021-02-16 10:30:00,200.35,201.58,199.83,200.45,49072.0,190.4471,191.6163,189.9528,190.5422,49072.0
2021-02-16 11:00:00,200.41,200.55,199.42,199.56,14276.0,190.5042,190.6372,189.5631,189.6962,14276.0
2021-02-16 11:30:00,199.56,199.82,199.25,199.6,10089.0,189.6962,189.9433,189.4015,189.7342,10089.0
2021-02-16 12:00:00,199.49,200.05,199.14,200.0,13504.0,189.6296,190.162,189.2969,190.1144,13504.0
2021-02-16 12:30:00,200.0,200.0,199.23,199.23,11718.0,190.1144,190.1144,189.3825,189.3825,11718.0
2021-02-16 13:00:00,199.34,199.37,198.44,198.7,8919.0,189.487,189.5156,188.6315,188.8787,8919.0
2021-02-16 13:30:00,198.72,199.13,198.58,198.73,9529.0,188.8977,189.2874,188.7646,188.9072,9529.0
2021-02-16 14:00:00,198.77,199.07,198.6,198.94,11629.0,188.9452,189.2304,188.7836,189.1068,11629.0
2021-02-16 14:30:00,198.9,198.95,198.08,198.37,15349.0,189.0688,189.1163,188.2893,188.565,15349.0
2021-02-16 15:00:00,198.39,198.41,197.95,198.01,13054.0,188.584,188.603,188.1658,188.2228,13054.0
2021-02-16 15:30:00,198.0,198.22,197.28,197.29,73341.0,188.2133,188.4224,187.5289,187.5384,73341.0
2021-02-17 09:30:00,196.81,196.81,194.68,196.41,57671.0,187.0821,187.0821,185.0574,186.7019,57671.0
2021-02-17 10:00:00,196.45,196.72,194.87,195.08,24076.0,186.7399,186.9966,185.238,185.4376,24076.0
2021-02-17 10:30:00,194.93,195.13,193.83,193.92,60213.0,185.295,185.4851,184.2494,184.3349,60213.0
2021-02-17 11:00:00,193.99,194.08,193.29,193.85,21688.0,184.4015,184.487,183.7361,184.2684,21688.0
2021-02-17 11:30:00,193.86,194.0,193.36,193.84,14357.0,184.2779,184.411,183.8026,184.2589,14357.0
2021-02-17 12:00:00,193.86,194.2,193.77,193.98,11814.0,184.2779,184.6011,184.1924,184.392,11814.0
2021-02-17 12:30:00,193.91,194.2,192.81,192.81,20848.0,184.3254,184.6011,183.2798,183.2798,20848.0
2021-02-17 13:00:00,192.93,193.2,192.77,193.15,12331.0,183.3939,183.6505,183.2418,183.603,12331.0
2021-02-17 13:30:00,193.1,193.28,192.77,193.03,8966.0,183.5555,183.7266,183.2418,183.4889,8966.0
2021-02-17 14:00:00,193.0,193.64,192.81,192.9,14285.0,183.4604,184.0688,183.2798,183.3654,14285.0
2021-02-17 14:30:00,192.82,193.1,192.67,192.98,13684.0,183.2893,183.5555,183.1467,183.4414,13684.0
2021-02-17 15:00:00,193.04,193.64,192.98,193.49,15463.0,183.4984,184.0688,183.4414,183.9262,15463.0
2021-02-17 15:30:00,193.45,193.7,193.26,193.52,60472.0,183.8882,184.1258,183.7076,183.9547,60472.0
2021-02-18 09:30:00,193.06,193.59,192.04,192.69,13852.0,183.5175,184.0213,182.5479,183.1657,13852.0
2021-02-18 10:00:00,192.49,192.67,191.44,191.52,5884.0,182.9756,183.1467,181.9775,182.0536,5884.0
2021-02-18 10:30:00,191.77,192.01,190.95,192.01,20605.0,182.2912,182.5194,181.5117,182.5194,20605.0
2021-02-18 11:00:00,191.81,192.54,191.75,191.98,13151.0,182.3292,183.0232,182.2722,182.4908,13151.0
2021-02-18 11:30:00,192.06,192.39,192.02,192.03,3878.0,182.5669,182.8806,182.5289,182.5384,3878.0
2021-02-18 12:00:00,192.07,192.22,191.76,192.22,7000.0,182.5764,182.719,182.2817,182.719,7000.0
2021-02-18 12:30:00,192.2,192.29,191.98,192.0,4409.0,182.7,182.7855,182.4908,182.5099,4409.0
2021-02-18 13:00:00,191.98,192.73,191.98,192.73,11002.0,182.4908,183.2038,182.4908,183.2038,11002.0
2021-02-18 13:30:00,192.73,193.38,192.69,193.38,5662.0,183.2038,183.8216,183.1657,183.8216,5662.0
2021-02-18 14:00:00,193.26,193.63,193.05,193.31,3877.0,183.7076,184.0593,183.508,183.7551,3877.0
2021-02-18 14:30:00,193.39,193.55,193.3,193.48,6500.0,183.8311,183.9832,183.7456,183.9167,6500.0
2021-02-18 15:00:00,193.44,193.65,193.26,193.44,11882.0,183.8787,184.0783,183.7076,183.8787,11882.0
2021-02-18 15:30:00,193.41,193.72,193.08,193.68,64569.0,183.8502,184.1448,183.5365,184.1068,64569.0
2021-02-19 09:30:00,195.2,197.31,194.45,197.12,19881.0,185.5517,187.5574,184.8388,187.3768,19881.0
2021-02-19 10:00:00,197.42,197.63,196.47,196.79,6771.0,187.662,187.8616,186.7589,187.0631,6771.0
2021-02-19 10:30:00,196.93,196.97,196.01,196.42,13229.0,187.1962,187.2342,186.3216,186.7114,13229.0
2021-02-19 11:00:00,196.51,197.0,196.32,196.55,10306.0,186.7969,187.2627,186.6163,186.835,10306.0
2021-02-19 11:30:00,196.62,197.11,196.53,196.86,6718.0,186.9015,187.3673,186.8159,187.1296,6718.0
2021-02-19 12:00:00,196.92,197.27,196.7,197.15,13935.0,187.1867,187.5194,186.9775,187.4053,13935.0
2021-02-19 12:30:00,197.13,197.42,197.01,197.08,9034.0,187.3863,187.662,187.2722,187.3388,9034.0
2021-02-19 13:00:00,197.08,197.5,197.0,197.39,24516.0,187.3388,187.738,187.2627,187.6334,24516.0
2021-02-19 13:30:00,197.41,197.63,197.1,197.58,10010.0,187.6524,187.8616,187.3578,187.814,10010.0
2021-02-19 14:00:00,197.58,197.94,197.0,197.0,9054.0,187.814,188.1562,187.2627,187.2627,9054.0
2021-02-19 14:30:00,196.94,197.58,196.94,197.53,7254.0,187.2057,187.814,187.2057,187.7665,7254.0
2021-02-19 15:00:00,197.44,197.79,197.25,197.4,8400.0,187.681,188.0137,187.5004,187.6429,8400.0
2021-02-19 15:30:00,197.39,197.56,196.74,196.97,68508.0,187.6334,187.795,187.0156,187.2342,68508.0
2021-02-22 09:30:00,195.2,196.35,194.58,196.1,13843.0,185.5517,186.6448,184.9623,186.4072,13843.0
2021-02-22 10:00:00,196.23,196.61,195.89,196.25,16723.0,186.5308,186.892,186.2076,186.5498,16723.0
2021-02-22 10:30:00,196.25,196.92,196.23,196.73,12131.0,186.5498,187.1867,186.5308,187.0061,12131.0
2021-02-22 11:00:00,196.76,196.76,196.41,196.5,11270.0,187.0346,187.0346,186.7019,186.7874,11270.0
2021-02-22 11:30:00,196.5,197.3,196.5,197.21,5183.0,186.7874,187.5479,186.7874,187.4623,5183.0
2021-02-22 12:00:00,197.14,197.5,196.8,197.46,5926.0,187.3958,187.738,187.0726,187.7,5926.0
2021-02-22 12:30:00,197.37,197.37,196.93,197.09,4616.0,187.6144,187.6144,187.1962,187.3483,4616.0
2021-02-22 13:00:00,197.22,197.39,197.05,197.17,5900.0,187.4718,187.6334,187.3102,187.4243,5900.0
2021-02-22 13:30:00,197.4,197.9,197.28,197.84,9442.0,187.6429,188.1182,187.5289,188.0612,9442.0
2021-02-22 14:00:00,197.99,197.99,197.1,197.37,8331.0,188.2038,188.2038,187.3578,187.6144,8331.0
2021-02-22 14:30:00,197.29,197.69,197.29,197.62,8409.0,187.5384,187.9186,187.5384,187.8521,8409.0
2021-02-22 15:00:00,197.63,197.93,197.23,197.28,13305.0,187.8616,188.1467,187.4813,187.5289,13305.0
2021-02-22 15:30:00,197.23,197.5,196.85,197.3,85618.0,187.4813,187.738,187.1201,187.5479,85618.0
2021-02-23 09:30:00,197.91,199.92,196.79,197.67,28698.0,188.1277,190.0384,187.0631,187.8996,28698.0
2021-02-23 10:00:00,197.65,197.65,195.9,195.96,21420.0,187.8806,187.8806,186.2171,186.2741,21420.0
2021-02-23 10:30:00,196.1,196.27,195.55,196.27,10028.0,186.4072,186.5688,185.8844,186.5688,10028.0
2021-02-23 11:00:00,196.31,196.66,194.98,195.44,5618.0,186.6068,186.9395,185.3426,185.7798,5618.0
2021-02-23 11:30:00,195.35,195.76,194.94,195.25,5246.0,185.6943,186.084,185.3045,185.5992,5246.0
2021-02-23 12:00:00,195.34,195.52,195.05,195.35,5902.0,185.6848,185.8559,185.4091,185.6943,5902.0
2021-02-23 12:30:00,195.25,195.88,195.25,195.46,6193.0,185.5992,186.1981,185.5992,185.7988,6193.0
2021-02-23 13:00:00,195.29,196.15,195.2,196.0,9831.0,185.6372,186.4547,185.5517,186.3121,9831.0
2021-02-23 13:30:00,196.1,196.32,195.81,196.32,5256.0,186.4072,186.6163,186.1315,186.6163,5256.0
2021-02-23 14:00:00,196.44,196.61,196.14,196.61,6026.0,186.7304,186.892,186.4452,186.892,6026.0
2021-02-23 14:30:00,196.53,197.13,195.97,197.09,50179.0,186.8159,187.3863,186.2836,187.3483,50179.0
2021-02-23 15:00:00,197.16,197.49,196.97,197.28,13309.0,187.4148,187.7285,187.2342,187.5289,13309.0
2021-02-23 15:30:00,197.38,197.38,196.46,196.81,63372.0,187.6239,187.6239,186.7494,187.0821,63372.0
2021-02-24 09:30:00,196.32,197.61,196.03,196.44,11954.0,186.6163,187.8426,186.3407,186.7304,11954.0
2021-02-24 10:00:00,196.59,197.59,196.38,197.59,9113.0,186.873,187.8235,186.6734,187.8235,9113.0
2021-02-24 10:30:00,197.66,199.77,197.66,199.25,17006.0,187.8901,189.8958,187.8901,189.4015,17006.0
2021-02-24 11:00:00,199.2,199.42,197.99,198.35,13018.0,189.354,189.5631,188.2038,188.546,13018.0
2021-02-24 11:30:00,198.46,198.71,197.86,198.1,7352.0,188.6505,188.8882,188.0802,188.3083,7352.0
2021-02-24 12:00:00,198.19,198.34,198.02,198.08,5092.0,188.3939,188.5365,188.2323,188.2893,5092.0
2021-02-24 12:30:00,198.17,198.55,197.74,197.75,6192.0,188.3749,188.7361,187.9661,187.9756,6192.0
2021-02-24 13:00:00,197.79,198.13,197.2,198.01,5835.0,188.0137,188.3369,187.4528,188.2228,5835.0
2021-02-24 13:30:00,197.99,198.05,197.74,198.01,6893.0,188.2038,188.2608,187.9661,188.2228,6893.0
2021-02-24 14:00:00,198.23,198.25,197.92,198.13,5262.0,188.4319,188.4509,188.1372,188.3369,5262.0
2021-02-24 14:30:00,198.12,198.26,196.55,196.86,12392.0,188.3274,188.4604,186.835,187.1296,12392.0
2021-02-24 15:00:00,196.99,197.89,196.99,197.64,16727.0,187.2532,188.1087,187.2532,187.8711,16727.0
2021-02-24 15:30:00,197.59,198.26,197.53,197.99,71548.0,187.8235,188.4604,187.7665,188.2038,71548.0
2021-02-25 09:30:00,197.39,198.93,197.39,198.6,6483.0,187.6334,189.0973,187.6334,188.7836,6483.0
2021-02-25 10:00:00,198.64,198.84,198.07,198.33,6218.0,188.8216,189.0118,188.2798,188.527,6218.0
2021-02-25 10:30:00,197.87,198.16,197.22,198.16,8052.0,188.0897,188.3654,187.4718,188.3654,8052.0
2021-02-25 11:00:00,198.22,198.61,197.91,197.91,2607.0,188.4224,188.7931,188.1277,188.1277,2607.0
2021-02-25 11:30:00,197.78,198.19,197.62,198.19,6464.0,188.0042,188.3939,187.8521,188.3939,6464.0
2021-02-25 12:00:00,198.15,198.46,197.85,198.18,5700.0,188.3559,188.6505,188.0707,188.3844,5700.0
2021-02-25 12:30:00,197.9,197.94,197.26,197.42,8812.0,188.1182,188.1562,187.5099,187.662,8812.0
2021-02-25 13:00:00,197.31,197.81,196.68,197.64,7563.0,187.5574,188.0327,186.9585,187.8711,7563.0
2021-02-25 13:30:00,197.84,197.84,197.07,197.09,6489.0,188.0612,188.0612,187.3293,187.3483,6489.0
2021-02-25 14:00:00,197.08,198.06,197.08,197.75,11850.0,187.3388,188.2703,187.3388,187.9756,11850.0
2021-02-25 14:30:00,197.74,197.74,197.06,197.18,15819.0,187.9661,187.9661,187.3197,187.4338,15819.0
2021-02-25 15:00:00,197.17,197.17,196.32,196.37,10726.0,187.4243,187.4243,186.6163,186.6639,10726.0
2021-02-25 15:30:00,196.31,197.24,195.94,197.08,39629.0,186.6068,187.4908,186.2551,187.3388,39629.0
2021-02-26 09:30:00,197.6,197.6,196.06,196.82,9196.0,187.8331,187.8331,186.3692,187.0916,9196.0
2021-02-26 10:00:00,196.47,197.35,194.54,194.62,19168.0,186.7589,187.5954,184.9243,185.0003,19168.0
2021-02-26 10:30:00,194.89,197.23,194.8,196.37,14763.0,185.257,187.4813,185.1715,186.6639,14763.0
2021-02-26 11:00:00,196.11,196.66,195.49,195.73,5312.0,186.4167,186.9395,185.8273,186.0555,5312.0
2021-02-26 11:30:00,195.82,196.3,195.41,195.57,9052.0,186.141,186.5973,185.7513,185.9034,9052.0
2021-02-26 12:00:00,195.76,197.1,195.66,197.0,8105.0,186.084,187.3578,185.9889,187.2627,8105.0
2021-02-26 12:30:00,197.09,197.64,197.03,197.03,3588.0,187.3483,187.8711,187.2912,187.2912,3588.0
2021-02-26 13:00:00,196.7,196.98,196.56,196.88,4575.0,186.9775,187.2437,186.8445,187.1486,4575.0
2021-02-26 13:30:00,196.66,196.66,195.55,195.7,4020.0,186.9395,186.9395,185.8844,186.027,4020.0
2021-02-26 14:00:00,195.89,195.91,195.13,195.44,4852.0,186.2076,186.2266,185.4851,185.7798,4852.0
2021-02-26 14:30:00,195.41,196.55,195.3,196.45,5412.0,185.7513,186.835,185.6467,186.7399,5412.0
2021-02-26 15:00:00,196.38,197.27,196.38,196.67,4707.0,186.6734,187.5194,186.6734,186.949,4707.0
2021-02-26 15:30:00,196.52,197.0,195.02,195.02,34454.0,186.8064,187.2627,185.3806,185.3806,34454.0
2021-03-01 09:30:00,196.5,198.85,196.5,198.53,17345.0,186.7874,189.0213,186.7874,188.7171,17345.0
2021-03-01 10:00:00,198.33,199.51,198.33,198.74,4869.0,188.527,189.6486,188.527,188.9167,4869.0
2021-03-01 10:30:00,198.7,199.86,198.54,199.86,6610.0,188.8787,189.9813,188.7266,189.9813,6610.0
2021-03-01 11:00:00,199.87,200.35,199.34,200.07,5064.0,189.9909,190.4471,189.487,190.181,5064.0
2021-03-01 11:30:00,200.08,200.33,199.88,200.18,4828.0,190.1905,190.4281,190.0004,190.2855,4828.0
2021-03-01 12:00:00,200.31,200.75,200.25,200.7,3054.0,190.4091,190.8274,190.3521,190.7798,3054.0
2021-03-01 12:30:00,200.87,201.11,200.58,200.72,4229.0,190.9414,191.1696,190.6658,190.7988,4229.0
2021-03-01 13:00:00,200.56,201.31,200.56,201.31,3960.0,190.6467,191.3597,190.6467,191.3597,3960.0
2021-03-01 13:30:00,201.46,201.9,201.46,201.9,3647.0,191.5023,191.9205,191.5023,191.9205,3647.0
2021-03-01 14:00:00,202.03,202.4,202.03,202.17,4945.0,192.0441,192.3958,192.0441,192.1772,4945.0
2021-03-01 14:30:00,202.17,202.26,201.62,201.62,6788.0,192.1772,192.2627,191.6544,191.6544,6788.0
2021-03-01 15:00:00,201.63,201.81,200.71,200.87,5118.0,191.6639,191.835,190.7893,190.9414,5118.0
2021-03-01 15:30:00,201.03,201.18,199.85,200.02,36128.0,191.0935,191.2361,189.9718,190.1334,36128.0
2021-03-02 09:30:00,200.0,200.0,198.81,199.76,10556.0,190.1144,190.1144,188.9832,189.8863,10556.0
2021-03-02 10:00:00,199.57,199.72,198.08,198.15,8536.0,189.7057,189.8483,188.2893,188.3559,8536.0
2021-03-02 10:30:00,197.83,198.45,197.77,198.45,3101.0,188.0517,188.641,187.9947,188.641,3101.0
2021-03-02 11:00:00,198.44,198.46,197.95,198.2,9602.0,188.6315,188.6505,188.1658,188.4034,9602.0
2021-03-02 11:30:00,198.18,198.2,197.55,198.12,8122.0,188.3844,188.4034,187.7855,188.3274,8122.0
2021-03-02 12:00:00,197.99,198.98,197.9,198.65,6801.0,188.2038,189.1448,188.1182,188.8312,6801.0
2021-03-02 12:30:00,198.55,199.08,198.33,198.81,4021.0,188.7361,189.2399,188.527,188.9832,4021.0
2021-03-02 13:00:00,198.93,199.44,198.93,199.4,4905.0,189.0973,189.5821,189.0973,189.5441,4905.0
2021-03-02 13:30:00,199.41,199.6,199.27,199.52,9402.0,189.5536,189.7342,189.4205,189.6582,9402.0
2021-03-02 14:00:00,199.57,199.85,199.31,199.67,5724.0,189.7057,189.9718,189.4585,189.8007,5724.0
2021-03-02 14:30:00,199.7,200.22,199.66,200.07,13846.0,189.8293,190.3236,189.7912,190.181,13846.0
2021-03-02 15:00:00,200.41,200.43,200.12,200.24,6367.0,190.5042,190.5232,190.2285,190.3426,6367.0
2021-03-02 15:30:00,200.23,200.63,199.74,199.89,44524.0,190.3331,190.7133,189.8673,190.0099,44524.0
2021-03-03 09:30:00,200.12,200.26,198.83,199.91,4136.0,190.2285,190.3616,189.0023,190.0289,4136.0
2021-03-03 10:00:00,199.56,199.89,199.07,199.75,3818.0,189.6962,190.0099,189.2304,189.8768,3818.0
2021-03-03 10:30:00,199.65,200.32,199.3,200.27,4361.0,189.7817,190.4186,189.449,190.3711,4361.0
2021-03-03 11:00:00,200.21,201.01,199.98,201.01,4774.0,190.314,191.0745,190.0954,191.0745,4774.0
2021-03-03 11:30:00,200.71,200.79,199.8,200.75,2411.0,190.7893,190.8654,189.9243,190.8274,2411.0
2021-03-03 12:00:00,200.64,200.65,200.36,200.42,10925.0,190.7228,190.7323,190.4566,190.5137,10925.0
2021-03-03 12:30:00,200.39,200.92,200.31,200.59,4620.0,190.4852,190.989,190.4091,190.6753,4620.0
2021-03-03 13:00:00,200.51,200.76,200.14,200.6,3717.0,190.5992,190.8369,190.2475,190.6848,3717.0
2021-03-03 13:30:00,200.57,200.97,200.31,200.66,4970.0,190.6563,191.0365,190.4091,190.7418,4970.0
2021-03-03 14:00:00,200.69,200.73,200.17,200.54,12638.0,190.7703,190.8083,190.276,190.6277,12638.0
2021-03-03 14:30:00,200.47,200.54,199.87,200.43,8977.0,190.5612,190.6277,189.9909,190.5232,8977.0
2021-03-03 15:00:00,200.39,200.6,199.32,199.32,4059.0,190.4852,190.6848,189.468,189.468,4059.0
2021-03-03 15:30:00,199.67,200.05,198.91,199.0,47193.0,189.8007,190.162,189.0783,189.1639,47193.0
2021-03-04 09:30:00,198.4,199.14,196.66,197.52,10257.0,188.5935,189.2969,186.9395,187.757,10257.0
2021-03-04 10:00:00,198.09,198.45,197.44,197.8,4888.0,188.2988,188.641,187.681,188.0232,4888.0
2021-03-04 10:30:00,197.74,197.97,196.85,197.0,3782.0,187.9661,188.1848,187.1201,187.2627,3782.0
2021-03-04 11:00:00,197.17,197.58,196.88,197.19,1560.0,187.4243,187.814,187.1486,187.4433,1560.0
2021-03-04 11:30:00,197.41,198.22,197.01,198.06,1703.0,187.6524,188.4224,187.2722,188.2703,1703.0
2021-03-04 12:00:00,198.54,198.91,197.89,197.89,6964.0,188.7266,189.0783,188.1087,188.1087,6964.0
2021-03-04 12:30:00,197.62,197.71,196.25,196.25,4956.0,187.8521,187.9376,186.5498,186.5498,4956.0
2021-03-04 13:00:00,196.55,196.74,194.74,195.02,10128.0,186.835,187.0156,185.1144,185.3806,10128.0
2021-03-04 13:30:00,195.26,195.33,192.57,193.04,13556.0,185.6087,185.6753,183.0517,183.4984,13556.0
2021-03-04 14:00:00,193.05,194.62,192.55,194.6,9517.0,183.508,185.0003,183.0327,184.9813,9517.0
2021-03-04 14:30:00,194.73,195.19,193.87,194.89,6286.0,185.1049,185.5422,184.2874,185.257,6286.0
2021-03-04 15:00:00,194.79,194.97,193.69,194.7,17296.0,185.1619,185.333,184.1163,185.0764,17296.0
2021-03-04 15:30:00,194.63,195.61,194.5,195.12,51254.0,185.0099,185.9414,184.8863,185.4756,51254.0
2021-03-05 09:30:00,197.27,197.33,193.58,194.33,22310.0,187.5194,187.5764,184.0118,184.7247,22310.0
2021-03-05 10:00:00,194.42,196.04,194.41,195.28,15946.0,184.8102,186.3502,184.8007,185.6277,15946.0
2021-03-05 10:30:00,195.26,195.6,192.04,192.17,36201.0,185.6087,185.9319,182.5479,182.6714,36201.0
2021-03-05 11:00:00,192.05,193.06,191.38,192.66,15803.0,182.5574,183.5175,181.9205,183.1372,15803.0
2021-03-05 11:30:00,192.62,193.79,192.28,193.79,8338.0,183.0992,184.2114,182.776,184.2114,8338.0
2021-03-05 12:00:00,193.57,194.31,193.56,194.15,7777.0,184.0022,184.7057,183.9927,184.5536,7777.0
2021-03-05 12:30:00,194.07,194.87,194.07,194.84,10113.0,184.4775,185.238,184.4775,185.2095,10113.0
2021-03-05 13:00:00,194.86,196.69,194.68,196.41,11765.0,185.2285,186.968,185.0574,186.7019,11765.0
2021-03-05 13:30:00,196.47,197.4,196.25,197.27,7164.0,186.7589,187.6429,186.5498,187.5194,7164.0
2021-03-05 14:00:00,197.31,197.63,196.45,196.92,13193.0,187.5574,187.8616,186.7399,187.1867,13193.0
2021-03-05 14:30:00,197.01,197.38,196.64,196.89,12145.0,187.2722,187.6239,186.9205,187.1581,12145.0
2021-03-05 15:00:00,196.92,197.33,196.38,196.84,22547.0,187.1867,187.5764,186.6734,187.1106,22547.0
2021-03-05 15:30:00,196.91,198.33,196.75,197.96,49118.0,187.1772,188.527,187.0251,188.1753,49118.0
2021-03-08 09:30:00,198.95,200.02,197.44,198.96,30404.0,189.1163,190.1334,187.681,189.1258,30404.0
2021-03-08 10:00:00,199.23,200.47,199.03,199.76,5625.0,189.3825,190.5612,189.1924,189.8863,5625.0
2021-03-08 10:30:00,200.07,200.07,198.59,199.41,8131.0,190.181,190.181,188.7741,189.5536,8131.0
2021-03-08 11:00:00,199.59,199.93,199.21,199.62,9998.0,189.7247,190.0479,189.3635,189.7532,9998.0
2021-03-08 11:30:00,199.63,199.86,199.27,199.69,7074.0,189.7627,189.9813,189.4205,189.8197,7074.0
2021-03-08 12:00:00,199.68,200.86,199.59,200.83,31966.0,189.8102,190.9319,189.7247,190.9034,31966.0
2021-03-08 12:30:00,200.82,201.34,200.77,200.92,8287.0,190.8939,191.3882,190.8464,190.989,8287.0
2021-03-08 13:00:00,201.12,201.55,200.99,201.1,7225.0,191.1791,191.5878,191.0555,191.1601,7225.0
2021-03-08 13:30:00,200.99,201.05,199.94,200.33,9865.0,191.0555,191.1125,190.0574,190.4281,9865.0
2021-03-08 14:00:00,200.09,201.12,200.08,200.65,5407.0,190.2,191.1791,190.1905,190.7323,5407.0
2021-03-08 14:30:00,200.63,200.65,199.59,199.96,9543.0,190.7133,190.7323,189.7247,190.0764,9543.0
2021-03-08 15:00:00,200.16,200.16,198.93,199.08,37863.0,190.2665,190.2665,189.0973,189.2399,37863.0
2021-03-08 15:30:00,199.08,199.62,198.38,198.74,84301.0,189.2399,189.7532,188.5745,188.9167,84301.0
2021-03-09 09:30:00,198.53,199.56,197.8,198.83,12868.0,188.7171,189.6962,188.0232,189.0023,12868.0
2021-03-09 10:00:00,198.96,200.9,198.95,200.81,7533.0,189.1258,190.9699,189.1163,190.8844,7533.0
2021-03-09 10:30:00,200.82,201.54,200.15,201.05,6702.0,190.8939,191.5783,190.257,191.1125,6702.0
2021-03-09 11:00:00,201.03,201.76,200.78,200.99,5071.0,191.0935,191.7874,190.8559,191.0555,5071.0
2021-03-09 11:30:00,200.99,201.43,200.92,201.43,3819.0,191.0555,191.4737,190.989,191.4737,3819.0
2021-03-09 12:00:00,201.59,201.67,201.34,201.34,1929.0,191.6258,191.7019,191.3882,191.3882,1929.0
2021-03-09 12:30:00,201.37,201.67,200.89,201.07,7271.0,191.4167,191.7019,190.9604,191.1315,7271.0
2021-03-09 13:00:00,201.24,201.24,200.57,200.57,5876.0,191.2931,191.2931,190.6563,190.6563,5876.0
2021-03-09 13:30:00,200.69,200.69,200.11,200.11,2712.0,190.7703,190.7703,190.219,190.219,2712.0
2021-03-09 14:00:00,200.18,200.18,199.52,199.52,1710.0,190.2855,190.2855,189.6582,189.6582,1710.0
2021-03-09 14:30:00,199.7,200.29,198.71,198.83,6856.0,189.8293,190.3901,188.8882,189.0023,6856.0
2021-03-09 15:00:00,198.76,198.96,198.45,198.47,11003.0,188.9357,189.1258,188.641,188.6601,11003.0
2021-03-09 15:30:00,198.55,198.76,197.54,197.63,62594.0,188.7361,188.9357,187.776,187.8616,62594.0
2021-03-10 09:30:00,197.55,198.61,197.36,198.61,7593.0,187.7855,188.7931,187.6049,188.7931,7593.0
2021-03-10 10:00:00,198.91,199.34,197.72,199.04,7012.0,189.0783,189.487,187.9471,189.2019,7012.0
2021-03-10 10:30:00,198.66,198.95,197.75,197.96,17674.0,188.8407,189.1163,187.9756,188.1753,17674.0
2021-03-10 11:00:00,198.08,198.62,197.68,198.28,15970.0,188.2893,188.8026,187.9091,188.4794,15970.0
2021-03-10 11:30:00,198.39,199.82,198.38,199.02,78412.0,188.584,189.9433,188.5745,189.1829,78412.0
2021-03-10 12:00:00,198.98,200.67,198.96,200.67,20594.0,189.1448,190.7513,189.1258,190.7513,20594.0
2021-03-10 12:30:00,200.71,200.71,199.6,199.74,34941.0,190.7893,190.7893,189.7342,189.8673,34941.0
2021-03-10 13:00:00,199.6,200.21,199.07,199.73,25568.0,189.7342,190.314,189.2304,189.8578,25568.0
2021-03-10 13:30:00,199.72,200.35,199.23,200.06,14741.0,189.8483,190.4471,189.3825,190.1715,14741.0
2021-03-10 14:00:00,199.92,200.31,199.61,200.1,7387.0,190.0384,190.4091,189.7437,190.2095,7387.0
2021-03-10 14:30:00,200.27,200.63,199.66,199.77,36125.0,190.3711,190.7133,189.7912,189.8958,36125.0
2021-03-10 15:00:00,199.9,199.94,199.3,199.72,22925.0,190.0194,190.0574,189.449,189.8483,22925.0
2021-03-10 15:30:00,199.69,200.41,199.42,199.94,88122.0,189.8197,190.5042,189.5631,190.0574,88122.0
2021-03-11 09:30:00,200.66,201.31,198.78,200.59,11245.0,190.7418,191.3597,188.9547,190.6753,11245.0
2021-03-11 10:00:00,200.89,201.56,200.44,200.58,13566.0,190.9604,191.5973,190.5327,190.6658,13566.0
2021-03-11 10:30:00,200.77,202.42,200.51,201.85,7690.0,190.8464,192.4148,190.5992,191.873,7690.0
2021-03-11 11:00:00,202.22,202.89,202.22,202.43,6118.0,192.2247,192.8616,192.2247,192.4243,6118.0
2021-03-11 11:30:00,202.58,202.7,201.38,201.45,5055.0,192.5669,192.681,191.4262,191.4928,5055.0
2021-03-11 12:00:00,201.46,202.19,201.26,201.84,5916.0,191.5023,192.1962,191.3121,191.8635,5916.0
2021-03-11 12:30:00,201.98,202.33,201.47,201.81,7546.0,191.9966,192.3293,191.5118,191.835,7546.0
2021-03-11 13:00:00,201.75,201.99,201.23,201.36,11490.0,191.7779,192.0061,191.2836,191.4072,11490.0
2021-03-11 13:30:00,201.47,201.81,201.25,201.26,8231.0,191.5118,191.835,191.3026,191.3121,8231.0
2021-03-11 14:00:00,201.53,202.03,200.93,200.95,8124.0,191.5688,192.0441,190.9985,191.0175,8124.0
2021-03-11 14:30:00,200.82,200.87,200.31,200.33,3065.0,190.8939,190.9414,190.4091,190.4281,3065.0
2021-03-11 15:00:00,200.52,200.52,199.68,199.68,10567.0,190.6087,190.6087,189.8102,189.8102,10567.0
2021-03-11 15:30:00,199.67,199.74,198.85,199.04,73570.0,189.8007,189.8673,189.0213,189.2019,73570.0
2021-03-12 09:30:00,199.97,199.97,198.3,198.44,12668.0,190.0859,190.0859,188.4985,188.6315,12668.0
2021-03-12 10:00:00,198.41,198.41,197.67,197.94,12597.0,188.603,188.603,187.8996,188.1562,12597.0
2021-03-12 10:30:00,197.94,198.15,197.51,197.8,9783.0,188.1562,188.3559,187.7475,188.0232,9783.0
2021-03-12 11:00:00,197.77,198.12,197.33,197.53,6428.0,187.9947,188.3274,187.5764,187.7665,6428.0
2021-03-12 11:30:00,197.53,197.72,197.06,197.09,6216.0,187.7665,187.9471,187.3197,187.3483,6216.0
2021-03-12 12:00:00,197.21,197.44,196.7,197.31,23315.0,187.4623,187.681,186.9775,187.5574,23315.0
2021-03-12 12:30:00,197.24,197.5,197.11,197.11,7905.0,187.4908,187.738,187.3673,187.3673,7905.0
2021-03-12 13:00:00,197.17,197.75,197.0,197.33,16716.0,187.4243,187.9756,187.2627,187.5764,16716.0
2021-03-12 13:30:00,197.29,197.5,196.99,197.45,5441.0,187.5384,187.738,187.2532,187.6905,5441.0
2021-03-12 14:00:00,197.38,198.13,197.0,197.13,29641.0,187.6239,188.3369,187.2627,187.3863,29641.0
2021-03-12 14:30:00,197.14,197.99,196.68,197.91,24323.0,187.3958,188.2038,186.9585,188.1277,24323.0
2021-03-12 15:00:00,197.89,198.06,197.0,197.84,26789.0,188.1087,188.2703,187.2627,188.0612,26789.0
2021-03-12 15:30:00,197.85,199.36,197.85,199.35,51995.0,188.0707,189.5061,188.0707,189.4966,51995.0
2021-03-15 09:30:00,199.56,200.06,198.23,198.52,17297.0,189.6962,190.1715,188.4319,188.7076,17297.0
2021-03-15 10:00:00,198.63,199.6,198.06,199.38,11163.0,188.8121,189.7342,188.2703,189.5251,11163.0
2021-03-15 10:30:00,199.19,199.54,198.79,199.39,6324.0,189.3445,189.6772,188.9642,189.5346,6324.0
2021-03-15 11:00:00,199.26,199.62,199.0,199.25,9540.0,189.411,189.7532,189.1639,189.4015,9540.0
2021-03-15 11:30:00,199.25,199.51,198.59,199.3,6796.0,189.4015,189.6486,188.7741,189.449,6796.0
2021-03-15 12:00:00,199.68,200.06,199.52,199.89,5259.0,189.8102,190.1715,189.6582,190.0099,5259.0
2021-03-15 12:30:00,200.06,200.73,199.89,200.64,4936.0,190.1715,190.8083,190.0099,190.7228,4936.0
2021-03-15 13:00:00,200.73,201.02,200.53,201.02,4609.0,190.8083,191.084,190.6182,191.084,4609.0
2021-03-15 13:30:00,200.95,201.75,200.95,201.73,5503.0,191.0175,191.7779,191.0175,191.7589,5503.0
2021-03-15 14:00:00,201.88,202.47,201.72,202.46,5787.0,191.9015,192.4623,191.7494,192.4528,5787.0
2021-03-15 14:30:00,202.45,202.68,202.02,202.12,9332.0,192.4433,192.662,192.0346,192.1296,9332.0
2021-03-15 15:00:00,202.06,202.18,201.57,201.8,9262.0,192.0726,192.1867,191.6068,191.8255,9262.0
2021-03-15 15:30:00,201.82,203.47,201.82,203.46,54628.0,191.8445,193.4129,191.8445,193.4034,54628.0
2021-03-16 09:30:00,203.02,203.56,202.55,202.85,67473.0,192.9852,193.4985,192.5384,192.8236,67473.0
2021-03-16 10:00:00,202.69,202.69,201.71,201.81,3248.0,192.6715,192.6715,191.7399,191.835,3248.0
2021-03-16 10:30:00,201.77,202.09,200.71,200.71,54697.0,191.7969,192.1011,190.7893,190.7893,54697.0
2021-03-16 11:00:00,200.63,201.18,200.61,200.81,14271.0,190.7133,191.2361,190.6943,190.8844,14271.0
2021-03-16 11:30:00,200.75,201.16,200.1,200.19,4778.0,190.8274,191.2171,190.2095,190.295,4778.0
2021-03-16 12:00:00,200.32,200.32,199.87,200.09,3829.0,190.4186,190.4186,189.9909,190.2,3829.0
2021-03-16 12:30:00,199.95,200.27,197.07,197.25,85642.0,190.0669,190.3711,187.3293,187.5004,85642.0
2021-03-16 13:00:00,197.14,198.82,197.14,198.79,8408.0,187.3958,188.9928,187.3958,188.9642,8408.0
2021-03-16 13:30:00,198.63,199.0,198.29,198.58,27151.0,188.8121,189.1639,188.4889,188.7646,27151.0
2021-03-16 14:00:00,198.43,198.83,198.43,198.66,6386.0,188.622,189.0023,188.622,188.8407,6386.0
2021-03-16 14:30:00,198.6,199.38,198.6,199.27,5795.0,188.7836,189.5251,188.7836,189.4205,5795.0
2021-03-16 15:00:00,199.22,200.0,199.02,199.69,10232.0,189.373,190.1144,189.1829,189.8197,10232.0
2021-03-16 15:30:00,199.7,199.8,198.56,198.74,58725.0,189.8293,189.9243,188.7456,188.9167,58725.0
2021-03-17 09:30:00,198.98,199.62,196.19,196.55,78844.0,189.1448,189.7532,186.4927,186.835,78844.0
2021-03-17 10:00:00,196.56,196.76,195.64,196.41,69230.0,186.8445,187.0346,185.9699,186.7019,69230.0
2021-03-17 10:30:00,196.41,197.03,195.42,196.54,16106.0,186.7019,187.2912,185.7608,186.8254,16106.0
2021-03-17 11:00:00,196.38,198.3,196.37,198.22,15748.0,186.6734,188.4985,186.6639,188.4224,15748.0
2021-03-17 11:30:00,198.11,198.55,197.83,197.97,21874.0,188.3178,188.7361,188.0517,188.1848,21874.0
2021-03-17 12:00:00,198.0,199.29,197.68,198.09,23036.0,188.2133,189.4395,187.9091,188.2988,23036.0
2021-03-17 12:30:00,197.98,198.24,197.2,197.29,15924.0,188.1943,188.4414,187.4528,187.5384,15924.0
2021-03-17 13:00:00,197.49,197.49,196.48,196.98,9934.0,187.7285,187.7285,186.7684,187.2437,9934.0
2021-03-17 13:30:00,196.94,197.05,196.66,196.87,8803.0,187.2057,187.3102,186.9395,187.1391,8803.0
2021-03-17 14:00:00,196.81,197.3,196.54,196.61,22191.0,187.0821,187.5479,186.8254,186.892,22191.0
2021-03-17 14:30:00,196.54,197.74,196.39,197.51,16869.0,186.8254,187.9661,186.6829,187.7475,16869.0
2021-03-17 15:00:00,197.49,197.6,196.47,196.56,28776.0,187.7285,187.8331,186.7589,186.8445,28776.0
2021-03-17 15:30:00,196.58,197.23,195.76,197.15,115587.0,186.8635,187.4813,186.084,187.4053,115587.0
2021-03-18 09:30:00,197.12,197.62,196.49,197.15,18687.0,187.3768,187.8521,186.7779,187.4053,18687.0
2021-03-18 10:00:00,197.4,198.3,197.03,197.95,19083.0,187.6429,188.4985,187.2912,188.1658,19083.0
2021-03-18 10:30:00,198.24,199.53,197.96,198.95,40580.0,188.4414,189.6677,188.1753,189.1163,40580.0
2021-03-18 11:00:00,198.92,200.37,198.92,199.94,6266.0,189.0878,190.4661,189.0878,190.0574,6266.0
2021-03-18 11:30:00,200.02,200.34,199.8,200.0,12377.0,190.1334,190.4376,189.9243,190.1144,12377.0
2021-03-18 12:00:00,200.1,200.14,199.59,199.94,13425.0,190.2095,190.2475,189.7247,190.0574,13425.0
2021-03-18 12:30:00,199.89,200.09,199.68,199.75,10278.0,190.0099,190.2,189.8102,189.8768,10278.0
2021-03-18 13:00:00,200.0,200.06,199.68,199.8,8701.0,190.1144,190.1715,189.8102,189.9243,8701.0
2021-03-18 13:30:00,199.89,200.25,199.82,200.0,13642.0,190.0099,190.3521,189.9433,190.1144,13642.0
2021-03-18 14:00:00,200.0,200.03,198.71,198.98,9603.0,190.1144,190.1429,188.8882,189.1448,9603.0
2021-03-18 14:30:00,199.05,199.48,198.2,199.28,9860.0,189.2114,189.6201,188.4034,189.43,9860.0
2021-03-18 15:00:00,199.2,199.68,198.87,199.52,10219.0,189.354,189.8102,189.0403,189.6582,10219.0
2021-03-18 15:30:00,199.67,200.66,198.93,200.42,97897.0,189.8007,190.7418,189.0973,190.5137,97897.0
2021-03-19 09:30:00,199.7,199.7,197.99,198.68,58125.0,189.8293,189.8293,188.2038,188.8597,58125.0
2021-03-19 10:00:00,198.7,199.03,198.03,198.75,16083.0,188.8787,189.1924,188.2418,188.9262,16083.0
2021-03-19 10:30:00,198.81,199.74,198.4,199.66,8748.0,188.9832,189.8673,188.5935,189.7912,8748.0
2021-03-19 11:00:00,199.67,199.95,198.98,199.07,5102.0,189.8007,190.0669,189.1448,189.2304,5102.0
2021-03-19 11:30:00,199.02,200.43,199.02,199.73,3226.0,189.1829,190.5232,189.1829,189.8578,3226.0
2021-03-19 12:00:00,199.87,199.87,198.94,199.24,4688.0,189.9909,189.9909,189.1068,189.392,4688.0
2021-03-19 12:30:00,199.32,199.32,198.86,198.86,3770.0,189.468,189.468,189.0308,189.0308,3770.0
2021-03-19 13:00:00,198.99,199.06,198.58,199.01,5535.0,189.1543,189.2209,188.7646,189.1734,5535.0
2021-03-19 13:30:00,199.05,199.39,198.89,199.3,4340.0,189.2114,189.5346,189.0593,189.449,4340.0
2021-03-19 14:00:00,199.77,199.77,198.95,199.5,6795.0,189.8958,189.8958,189.1163,189.6391,6795.0
2021-03-19 14:30:00,199.58,199.75,199.36,199.65,3111.0,189.7152,189.8768,189.5061,189.7817,3111.0
2021-03-19 15:00:00,199.84,199.84,199.25,199.42,4348.0,189.9623,189.9623,189.4015,189.5631,4348.0
2021-03-19 15:30:00,199.46,200.1,198.9,199.2,102576.0,189.6011,190.2095,189.0688,189.354,102576.0
2021-03-22 09:30:00,198.18,198.25,195.47,196.0,12984.0,188.3844,188.4509,185.8083,186.3121,12984.0
2021-03-22 10:00:00,195.8,196.96,195.68,196.24,8518.0,186.122,187.2247,186.008,186.5403,8518.0
2021-03-22 10:30:00,196.02,196.52,194.74,195.15,36669.0,186.3312,186.8064,185.1144,185.5042,36669.0
2021-03-22 11:00:00,195.15,195.7,194.19,194.84,41522.0,185.5042,186.027,184.5916,185.2095,41522.0
2021-03-22 11:30:00,194.84,196.07,194.69,196.07,29199.0,185.2095,186.3787,185.0669,186.3787,29199.0
2021-03-22 12:00:00,196.02,196.31,195.72,196.19,16839.0,186.3312,186.6068,186.046,186.4927,16839.0
2021-03-22 12:30:00,196.21,196.77,195.84,196.74,6355.0,186.5118,187.0441,186.16,187.0156,6355.0
2021-03-22 13:00:00,196.85,197.41,196.81,197.35,7222.0,187.1201,187.6524,187.0821,187.5954,7222.0
2021-03-22 13:30:00,197.47,197.92,197.47,197.72,4983.0,187.7095,188.1372,187.7095,187.9471,4983.0
2021-03-22 14:00:00,197.73,198.06,197.1,197.22,54926.0,187.9566,188.2703,187.3578,187.4718,54926.0
2021-03-22 14:30:00,197.15,198.16,197.06,197.86,25643.0,187.4053,188.3654,187.3197,188.0802,25643.0
2021-03-22 15:00:00,197.9,198.47,197.8,197.88,10872.0,188.1182,188.6601,188.0232,188.0992,10872.0
2021-03-22 15:30:00,197.83,198.57,197.82,198.08,49898.0,188.0517,188.7551,188.0422,188.2893,49898.0
2021-03-23 09:30:00,196.95,199.29,196.36,198.98,9399.0,187.2152,189.4395,186.6543,189.1448,9399.0
2021-03-23 10:00:00,198.86,199.16,198.29,199.16,4756.0,189.0308,189.3159,188.4889,189.3159,4756.0
2021-03-23 10:30:00,198.79,199.75,198.2,198.2,29096.0,188.9642,189.8768,188.4034,188.4034,29096.0
2021-03-23 11:00:00,197.97,199.29,197.85,199.29,12031.0,188.1848,189.4395,188.0707,189.4395,12031.0
2021-03-23 11:30:00,199.22,199.46,198.62,198.87,26963.0,189.373,189.6011,188.8026,189.0403,26963.0
2021-03-23 12:00:00,198.94,199.33,198.72,199.23,16045.0,189.1068,189.4775,188.8977,189.3825,16045.0
2021-03-23 12:30:00,199.3,199.33,198.9,199.25,3995.0,189.449,189.4775,189.0688,189.4015,3995.0
2021-03-23 13:00:00,199.22,199.48,198.84,199.0,12532.0,189.373,189.6201,189.0118,189.1639,12532.0
2021-03-23 13:30:00,198.95,199.03,197.51,197.72,6062.0,189.1163,189.1924,187.7475,187.9471,6062.0
2021-03-23 14:00:00,197.87,198.12,197.68,197.94,7003.0,188.0897,188.3274,187.9091,188.1562,7003.0
2021-03-23 14:30:00,197.93,198.05,197.37,197.63,9443.0,188.1467,188.2608,187.6144,187.8616,9443.0
2021-03-23 15:00:00,197.68,197.96,197.25,197.53,15305.0,187.9091,188.1753,187.5004,187.7665,15305.0
2021-03-23 15:30:00,197.4,198.09,197.09,197.88,56390.0,187.6429,188.2988,187.3483,188.0992,56390.0
2021-03-24 09:30:00,198.56,200.41,198.56,199.95,12806.0,188.7456,190.5042,188.7456,190.0669,12806.0
2021-03-24 10:00:00,199.91,200.78,199.75,200.43,11059.0,190.0289,190.8559,189.8768,190.5232,11059.0
2021-03-24 10:30:00,200.46,201.69,200.44,201.59,5268.0,190.5517,191.7209,190.5327,191.6258,5268.0
2021-03-24 11:00:00,201.8,202.06,200.91,201.07,12315.0,191.8255,192.0726,190.9794,191.1315,12315.0
2021-03-24 11:30:00,201.19,202.54,201.19,202.54,7008.0,191.2456,192.5289,191.2456,192.5289,7008.0
2021-03-24 12:00:00,202.5,203.13,202.38,202.88,14885.0,192.4909,193.0897,192.3768,192.8521,14885.0
2021-03-24 12:30:00,202.99,203.51,202.68,202.81,14182.0,192.9566,193.4509,192.662,192.7855,14182.0
2021-03-24 13:00:00,202.65,202.65,201.38,202.07,7131.0,192.6334,192.6334,191.4262,192.0821,7131.0
2021-03-24 13:30:00,201.99,202.11,201.12,201.55,7246.0,192.0061,192.1201,191.1791,191.5878,7246.0
2021-03-24 14:00:00,201.54,202.02,201.05,201.89,7931.0,191.5783,192.0346,191.1125,191.911,7931.0
2021-03-24 14:30:00,201.85,202.23,201.72,202.11,12592.0,191.873,192.2342,191.7494,192.1201,12592.0
2021-03-24 15:00:00,201.92,202.6,201.9,202.09,7808.0,191.9395,192.5859,191.9205,192.1011,7808.0
2021-03-24 15:30:00,202.07,202.57,201.34,201.34,60510.0,192.0821,192.5574,191.3882,191.3882,60510.0
2021-03-25 09:30:00,201.1,201.26,198.34,198.52,61780.0,191.1601,191.3121,188.5365,188.7076,61780.0
2021-03-25 10:00:00,198.18,199.31,198.17,199.25,14377.0,188.3844,189.4585,188.3749,189.4015,14377.0
2021-03-25 10:30:00,199.31,199.31,198.44,198.67,17668.0,189.4585,189.4585,188.6315,188.8502,17668.0
2021-03-25 11:00:00,198.71,200.52,198.71,200.29,10847.0,188.8882,190.6087,188.8882,190.3901,10847.0
2021-03-25 11:30:00,200.3,201.07,199.91,201.07,6032.0,190.3996,191.1315,190.0289,191.1315,6032.0
2021-03-25 12:00:00,201.02,201.02,200.41,200.41,8447.0,191.084,191.084,190.5042,190.5042,8447.0
2021-03-25 12:30:00,200.45,200.98,200.39,200.54,7255.0,190.5422,191.046,190.4852,190.6277,7255.0
2021-03-25 13:00:00,200.55,200.92,200.34,200.49,4959.0,190.6372,190.989,190.4376,190.5802,4959.0
2021-03-25 13:30:00,200.33,201.09,200.05,200.91,4216.0,190.4281,191.1506,190.162,190.9794,4216.0
2021-03-25 14:00:00,200.85,200.93,200.36,200.39,23273.0,190.9224,190.9985,190.4566,190.4852,23273.0
2021-03-25 14:30:00,200.3,200.97,200.05,200.38,16200.0,190.3996,191.0365,190.162,190.4756,16200.0
2021-03-25 15:00:00,200.59,201.49,199.94,201.49,9043.0,190.6753,191.5308,190.0574,191.5308,9043.0
2021-03-25 15:30:00,201.54,202.19,201.25,201.66,41916.0,191.5783,192.1962,191.3026,191.6924,41916.0
2021-03-26 09:30:00,202.96,204.04,202.71,204.04,10494.0,192.9281,193.9547,192.6905,193.9547,10494.0
2021-03-26 10:00:00,203.89,204.64,203.69,204.31,4214.0,193.8122,194.5251,193.622,194.2114,4214.0
2021-03-26 10:30:00,204.51,204.92,204.13,204.54,4321.0,194.4015,194.7912,194.0403,194.43,4321.0
2021-03-26 11:00:00,204.57,204.99,204.46,204.57,3921.0,194.4585,194.8578,194.354,194.4585,3921.0
2021-03-26 11:30:00,204.7,204.89,204.15,204.54,2577.0,194.5821,194.7627,194.0593,194.43,2577.0
2021-03-26 12:00:00,204.64,204.87,204.39,204.6,6795.0,194.5251,194.7437,194.2874,194.4871,6795.0
2021-03-26 12:30:00,204.65,205.49,204.48,205.25,4796.0,194.5346,195.3331,194.373,195.1049,4796.0
2021-03-26 13:00:00,205.37,206.09,205.37,205.83,4399.0,195.219,195.9034,195.219,195.6563,4399.0
2021-03-26 13:30:00,205.69,205.75,204.64,205.0,4801.0,195.5232,195.5802,194.5251,194.8673,4801.0
2021-03-26 14:00:00,205.13,205.3,204.66,204.83,7854.0,194.9909,195.1525,194.5441,194.7057,7854.0
2021-03-26 14:30:00,204.96,205.44,204.61,205.13,9467.0,194.8293,195.2855,194.4966,194.9909,9467.0
2021-03-26 15:00:00,205.2,205.49,205.12,205.14,2539.0,195.0574,195.3331,194.9814,195.0004,2539.0
2021-03-26 15:30:00,205.17,206.8,205.13,206.55,24386.0,195.0289,196.5783,194.9909,196.3407,24386.0
2021-03-29 09:30:00,205.25,207.13,204.59,206.37,7303.0,195.1049,196.892,194.4776,196.1696,7303.0
2021-03-29 10:00:00,206.85,207.21,206.37,206.37,3452.0,196.6258,196.9681,196.1696,196.1696,3452.0
2021-03-29 10:30:00,205.91,206.39,205.21,205.71,2982.0,195.7323,196.1886,195.0669,195.5422,2982.0
2021-03-29 11:00:00,205.54,206.73,205.26,206.73,5214.0,195.3806,196.5118,195.1144,196.5118,5214.0
2021-03-29 11:30:00,206.63,207.19,206.55,206.83,5540.0,196.4167,196.949,196.3407,196.6068,5540.0
2021-03-29 12:00:00,206.89,207.16,206.25,207.01,6354.0,196.6639,196.9205,196.0555,196.7779,6354.0
2021-03-29 12:30:00,206.95,207.62,206.93,207.24,7052.0,196.7209,197.3578,196.7019,196.9966,7052.0
2021-03-29 13:00:00,207.42,207.43,206.79,207.24,4486.0,197.1677,197.1772,196.5688,196.9966,4486.0
2021-03-29 13:30:00,207.11,207.33,206.93,207.23,5700.0,196.873,197.0821,196.7019,196.9871,5700.0
2021-03-29 14:00:00,207.12,208.23,207.1,208.15,10805.0,196.8825,197.9376,196.8635,197.8616,10805.0
2021-03-29 14:30:00,208.15,209.65,208.11,209.27,24565.0,197.8616,199.2874,197.8236,198.9262,24565.0
2021-03-29 15:00:00,209.31,209.43,208.4,208.81,14406.0,198.9643,199.0783,198.0992,198.489,14406.0
2021-03-29 15:30:00,208.87,208.91,207.96,208.26,45675.0,198.546,198.584,197.681,197.9662,45675.0
2021-03-30 09:30:00,209.36,209.92,208.28,209.03,18701.0,199.0118,199.5441,197.9852,198.6981,18701.0
2021-03-30 10:00:00,208.87,210.23,208.57,210.14,17455.0,198.546,199.8388,198.2608,199.7532,17455.0
2021-03-30 10:30:00,210.23,210.42,209.86,210.0,11810.0,199.8388,200.0194,199.4871,199.6201,11810.0
2021-03-30 11:00:00,210.0,210.2,209.68,209.83,17146.0,199.6201,199.8103,199.316,199.4586,17146.0
2021-03-30 11:30:00,209.7,209.75,209.05,209.46,10139.0,199.335,199.3825,198.7171,199.1068,10139.0
2021-03-30 12:00:00,209.55,209.7,208.92,208.93,10088.0,199.1924,199.335,198.5935,198.603,10088.0
2021-03-30 12:30:00,208.89,208.94,208.21,208.33,7655.0,198.565,198.6125,197.9186,198.0327,7655.0
2021-03-30 13:00:00,208.56,208.71,208.28,208.58,4396.0,198.2513,198.3939,197.9852,198.2703,4396.0
2021-03-30 13:30:00,208.43,208.98,208.42,208.85,8770.0,198.1278,198.6506,198.1182,198.527,8770.0
2021-03-30 14:00:00,208.98,209.56,208.64,209.56,13212.0,198.6506,199.2019,198.3274,199.2019,13212.0
2021-03-30 14:30:00,209.66,210.28,209.57,210.28,11035.0,199.297,199.8863,199.2114,199.8863,11035.0
2021-03-30 15:00:00,210.28,210.9,210.1,210.88,18436.0,199.8863,200.4757,199.7152,200.4567,18436.0
2021-03-30 15:30:00,210.85,211.18,210.17,210.46,72590.0,200.4281,200.7418,199.7817,200.0574,72590.0
2021-03-31 09:30:00,211.06,212.35,209.65,209.66,13216.0,200.6278,201.854,199.2874,199.297,13216.0
2021-03-31 10:00:00,209.84,209.87,208.56,208.97,6819.0,199.4681,199.4966,198.2513,198.6411,6819.0
2021-03-31 10:30:00,208.97,209.82,208.59,209.57,8139.0,198.6411,199.449,198.2798,199.2114,8139.0
2021-03-31 11:00:00,209.84,209.86,209.06,209.34,6503.0,199.4681,199.4871,198.7266,198.9928,6503.0
2021-03-31 11:30:00,209.06,210.12,209.05,210.0,4395.0,198.7266,199.7342,198.7171,199.6201,4395.0
2021-03-31 12:00:00,210.0,210.43,209.9,210.1,6748.0,199.6201,200.0289,199.5251,199.7152,6748.0
2021-03-31 12:30:00,210.09,210.72,209.99,210.51,7153.0,199.7057,200.3046,199.6106,200.1049,7153.0
2021-03-31 13:00:00,210.6,210.95,210.46,210.52,7411.0,200.1905,200.5232,200.0574,200.1144,7411.0
2021-03-31 13:30:00,210.68,211.45,210.64,211.34,9067.0,200.2665,200.9985,200.2285,200.8939,9067.0
2021-03-31 14:00:00,211.31,211.52,210.9,211.28,9560.0,200.8654,201.065,200.4757,200.8369,9560.0
2021-03-31 14:30:00,211.27,211.85,210.9,211.08,13799.0,200.8274,201.3787,200.4757,200.6468,13799.0
2021-03-31 15:00:00,210.77,211.06,210.07,210.62,13987.0,200.3521,200.6278,199.6867,200.2095,13987.0
2021-03-31 15:30:00,210.58,210.71,209.28,209.32,78943.0,200.1715,200.2951,198.9357,198.9738,78943.0
2021-04-01 09:30:00,209.58,209.58,207.1,207.32,11321.0,199.2209,199.2209,196.8635,197.0726,11321.0
2021-04-01 10:00:00,207.01,209.76,206.71,209.33,20615.0,196.7779,199.392,196.4928,198.9833,20615.0
2021-04-01 10:30:00,209.12,210.27,208.52,210.27,9710.0,198.7836,199.8768,198.2133,199.8768,9710.0
2021-04-01 11:00:00,210.23,210.52,209.37,210.31,10978.0,199.8388,200.1144,199.0213,199.9148,10978.0
2021-04-01 11:30:00,210.29,210.88,210.27,210.61,10015.0,199.8958,200.4567,199.8768,200.2,10015.0
2021-04-01 12:00:00,210.63,211.54,210.63,210.95,22720.0,200.219,201.084,200.219,200.5232,22720.0
2021-04-01 12:30:00,210.91,211.59,210.86,210.86,6436.0,200.4852,201.1316,200.4376,200.4376,6436.0
2021-04-01 13:00:00,210.76,212.11,210.75,211.56,11236.0,200.3426,201.6259,200.3331,201.103,11236.0
2021-04-01 13:30:00,211.67,212.3,211.51,212.22,13341.0,201.2076,201.8065,201.0555,201.7304,13341.0
2021-04-01 14:00:00,212.14,212.43,211.72,211.76,11113.0,201.6544,201.93,201.2551,201.2932,11113.0
2021-04-01 14:30:00,211.7,212.33,211.7,212.33,10545.0,201.2361,201.835,201.2361,201.835,10545.0
2021-04-01 15:00:00,212.26,212.39,211.65,212.09,14301.0,201.7684,201.892,201.1886,201.6068,14301.0
2021-04-01 15:30:00,212.09,212.43,211.89,212.13,50846.0,201.6068,201.93,201.4167,201.6449,50846.0
2021-04-05 09:30:00,213.0,214.0,212.5,213.56,11186.0,202.4719,203.4224,201.9966,203.0042,11186.0
2021-04-05 10:00:00,213.57,215.23,213.03,214.56,8535.0,203.0137,204.5916,202.5004,203.9548,8535.0
2021-04-05 10:30:00,214.76,215.04,213.92,213.95,5755.0,204.1449,204.411,203.3464,203.3749,5755.0
2021-04-05 11:00:00,213.92,214.65,213.81,214.15,4344.0,203.3464,204.0403,203.2418,203.565,4344.0
2021-04-05 11:30:00,214.13,215.22,214.13,214.92,2720.0,203.546,204.5821,203.546,204.297,2720.0
2021-04-05 12:00:00,214.77,214.77,214.16,214.59,3681.0,204.1544,204.1544,203.5745,203.9833,3681.0
2021-04-05 12:30:00,214.58,214.88,214.45,214.45,2900.0,203.9738,204.2589,203.8502,203.8502,2900.0
2021-04-05 13:00:00,214.52,214.66,214.15,214.15,3845.0,203.9167,204.0498,203.565,203.565,3845.0
2021-04-05 13:30:00,214.34,214.58,214.0,214.28,3130.0,203.7456,203.9738,203.4224,203.6886,3130.0
2021-04-05 14:00:00,214.23,214.33,214.07,214.19,2510.0,203.6411,203.7361,203.489,203.603,2510.0
2021-04-05 14:30:00,214.1,214.17,213.69,213.69,5370.0,203.5175,203.584,203.1278,203.1278,5370.0
2021-04-05 15:00:00,213.61,214.01,213.54,213.94,5417.0,203.0517,203.4319,202.9852,203.3654,5417.0
2021-04-05 15:30:00,214.01,214.9,214.01,214.56,33090.0,203.4319,204.278,203.4319,203.9548,33090.0
2021-04-06 09:30:00,214.91,215.82,214.2,215.46,9835.0,204.2875,205.1525,203.6126,204.8103,9835.0
2021-04-06 10:00:00,215.54,217.03,215.54,216.5,9305.0,204.8863,206.3027,204.8863,205.7989,9305.0
2021-04-06 10:30:00,216.37,216.96,215.52,215.7,5716.0,205.6753,206.2361,204.8673,205.0384,5716.0
2021-04-06 11:00:00,215.69,216.34,215.58,216.34,6377.0,205.0289,205.6468,204.9243,205.6468,6377.0
2021-04-06 11:30:00,216.29,216.91,216.14,216.63,5446.0,205.5992,206.1886,205.4567,205.9224,5446.0
2021-04-06 12:00:00,216.8,216.81,216.26,216.63,8867.0,206.084,206.0935,205.5707,205.9224,8867.0
2021-04-06 12:30:00,216.6,216.6,215.99,215.99,2799.0,205.8939,205.8939,205.3141,205.3141,2799.0
2021-04-06 13:00:00,215.82,215.96,215.58,215.96,3401.0,205.1525,205.2856,204.9243,205.2856,3401.0
2021-04-06 13:30:00,215.72,216.3,215.59,216.17,33977.0,205.0574,205.6088,204.9338,205.4852,33977.0
2021-04-06 14:00:00,216.15,216.69,215.91,216.21,36192.0,205.4662,205.9795,205.238,205.5232,36192.0
2021-04-06 14:30:00,216.07,216.26,215.82,215.92,5421.0,205.3901,205.5707,205.1525,205.2475,5421.0
2021-04-06 15:00:00,215.99,215.99,215.0,215.12,5501.0,205.3141,205.3141,204.373,204.4871,5501.0
2021-04-06 15:30:00,215.16,215.39,214.72,215.0,31600.0,204.5251,204.7437,204.1068,204.373,31600.0
2021-04-07 09:30:00,214.48,216.02,213.3,213.31,10470.0,203.8787,205.3426,202.757,202.7665,10470.0
2021-04-07 10:00:00,213.38,213.57,212.87,213.45,11036.0,202.8331,203.0137,202.3483,202.8996,11036.0
2021-04-07 10:30:00,213.47,214.72,213.46,214.29,8079.0,202.9186,204.1068,202.9091,203.6981,8079.0
2021-04-07 11:00:00,214.15,214.29,213.64,213.92,2990.0,203.565,203.6981,203.0802,203.3464,2990.0
2021-04-07 11:30:00,213.83,214.12,213.36,213.41,3425.0,203.2608,203.5365,202.8141,202.8616,3425.0
2021-04-07 12:00:00,213.21,213.56,213.12,213.12,2500.0,202.6715,203.0042,202.5859,202.5859,2500.0
2021-04-07 12:30:00,213.27,213.86,213.27,213.48,7088.0,202.7285,203.2894,202.7285,202.9281,7088.0
2021-04-07 13:00:00,213.62,213.87,213.62,213.65,3061.0,203.0612,203.2989,203.0612,203.0897,3061.0
2021-04-07 13:30:00,213.69,213.85,213.5,213.5,4294.0,203.1278,203.2799,202.9472,202.9472,4294.0
2021-04-07 14:00:00,213.55,213.88,213.49,213.57,4762.0,202.9947,203.3084,202.9376,203.0137,4762.0
2021-04-07 14:30:00,213.49,213.74,213.44,213.46,4007.0,202.9376,203.1753,202.8901,202.9091,4007.0
2021-04-07 15:00:00,213.47,213.81,213.35,213.63,8665.0,202.9186,203.2418,202.8046,203.0707,8665.0
2021-04-07 15:30:00,213.5,214.48,213.49,214.31,49118.0,202.9472,203.8787,202.9376,203.7171,49118.0
2021-04-08 09:30:00,213.9,216.06,213.9,214.55,12840.0,203.3274,205.3806,203.3274,203.9453,12840.0
2021-04-08 10:00:00,214.55,215.39,214.2,215.39,12802.0,203.9453,204.7437,203.6126,204.7437,12802.0
2021-04-08 10:30:00,215.66,215.73,215.15,215.24,12908.0,205.0004,205.0669,204.5156,204.6011,12908.0
2021-04-08 11:00:00,215.25,216.2,215.22,215.44,11912.0,204.6107,205.5137,204.5821,204.7913,11912.0
2021-04-08 11:30:00,215.5,215.56,214.77,214.77,9119.0,204.8483,204.9053,204.1544,204.1544,9119.0
2021-04-08 12:00:00,214.63,215.29,214.62,215.2,6932.0,204.0213,204.6487,204.0118,204.5631,6932.0
2021-04-08 12:30:00,215.0,215.27,214.8,214.93,9629.0,204.373,204.6297,204.1829,204.3065,9629.0
2021-04-08 13:00:00,215.0,215.55,214.85,215.55,13981.0,204.373,204.8958,204.2304,204.8958,13981.0
2021-04-08 13:30:00,215.56,215.99,215.37,215.95,13372.0,204.9053,205.3141,204.7247,205.2761,13372.0
2021-04-08 14:00:00,215.95,216.6,215.95,216.09,16839.0,205.2761,205.8939,205.2761,205.4091,16839.0
2021-04-08 14:30:00,216.08,216.21,215.78,215.9,12717.0,205.3996,205.5232,205.1145,205.2285,12717.0
2021-04-08 15:00:00,215.92,215.92,215.06,215.12,14484.0,205.2475,205.2475,204.43,204.4871,14484.0
2021-04-08 15:30:00,215.1,215.44,214.85,215.42,52736.0,204.4681,204.7913,204.2304,204.7722,52736.0
2021-04-09 09:30:00,216.6,217.97,216.01,217.73,59111.0,205.8939,207.1962,205.3331,206.9681,59111.0
2021-04-09 10:00:00,217.74,217.87,216.84,217.87,30168.0,206.9776,207.1012,206.1221,207.1012,30168.0
2021-04-09 10:30:00,217.75,218.4,217.4,218.03,39200.0,206.9871,207.605,206.6544,207.2532,39200.0
2021-04-09 11:00:00,217.97,218.58,217.35,217.77,17789.0,207.1962,207.7761,206.6069,207.0061,17789.0
2021-04-09 11:30:00,217.92,218.1,217.53,217.76,17687.0,207.1487,207.3198,206.778,206.9966,17687.0
2021-04-09 12:00:00,217.82,218.07,217.11,217.59,19409.0,207.0536,207.2913,206.3787,206.835,19409.0
2021-04-09 12:30:00,217.59,218.0,217.57,217.71,10936.0,206.835,207.2247,206.816,206.9491,10936.0
2021-04-09 13:00:00,217.76,217.76,216.7,216.9,15667.0,206.9966,206.9966,205.989,206.1791,15667.0
2021-04-09 13:30:00,216.82,217.1,216.38,216.58,12601.0,206.1031,206.3692,205.6848,205.8749,12601.0
2021-04-09 14:00:00,216.57,216.75,216.22,216.22,15041.0,205.8654,206.0365,205.5327,205.5327,15041.0
2021-04-09 14:30:00,216.22,216.34,215.13,215.66,26635.0,205.5327,205.6468,204.4966,205.0004,26635.0
2021-04-09 15:00:00,215.66,216.72,215.58,216.62,10947.0,205.0004,206.008,204.9243,205.9129,10947.0
2021-04-09 15:30:00,216.76,217.75,216.76,217.37,42011.0,206.046,206.9871,206.046,206.6259,42011.0
2021-04-12 09:30:00,216.85,220.4,216.85,218.85,44696.0,206.1316,209.5061,206.1316,208.0327,44696.0
2021-04-12 10:00:00,218.83,218.98,218.11,218.37,34138.0,208.0137,208.1563,207.3293,207.5764,34138.0
2021-04-12 10:30:00,218.37,218.48,216.98,217.12,34294.0,207.5764,207.681,206.2551,206.3882,34294.0
2021-04-12 11:00:00,217.16,218.73,217.15,218.46,24835.0,206.4262,207.9186,206.4167,207.662,24835.0
2021-04-12 11:30:00,218.44,218.48,217.94,217.99,17140.0,207.643,207.681,207.1677,207.2152,17140.0
2021-04-12 12:00:00,217.92,218.52,217.88,218.19,21182.0,207.1487,207.719,207.1107,207.4053,21182.0
2021-04-12 12:30:00,218.13,218.67,218.05,218.5,28826.0,207.3483,207.8616,207.2723,207.7,28826.0
2021-04-12 13:00:00,218.5,218.5,218.06,218.09,17121.0,207.7,207.7,207.2818,207.3103,17121.0
2021-04-12 13:30:00,218.0,218.16,217.33,217.71,16349.0,207.2247,207.3768,206.5878,206.9491,16349.0
2021-04-12 14:00:00,218.04,218.55,218.02,218.47,11216.0,207.2627,207.7475,207.2437,207.6715,11216.0
2021-04-12 14:30:00,218.48,219.18,218.32,219.01,26319.0,207.681,208.3464,207.5289,208.1848,26319.0
2021-04-12 15:00:00,219.02,219.12,218.28,218.28,23205.0,208.1943,208.2894,207.4909,207.4909,23205.0
2021-04-12 15:30:00,218.34,218.69,218.02,218.26,121899.0,207.5479,207.8806,207.2437,207.4719,121899.0
2021-04-13 09:30:00,217.77,218.39,215.55,215.81,19137.0,207.0061,207.5954,204.8958,205.143,19137.0
2021-04-13 10:00:00,215.88,216.27,215.59,215.96,18997.0,205.2095,205.5802,204.9338,205.2856,18997.0
2021-04-13 10:30:00,216.01,216.04,215.74,215.88,13335.0,205.3331,205.3616,205.0764,205.2095,13335.0
2021-04-13 11:00:00,215.85,216.9,215.85,216.6,10498.0,205.181,206.1791,205.181,205.8939,10498.0
2021-04-13 11:30:00,216.63,216.76,216.23,216.23,18800.0,205.9224,206.046,205.5422,205.5422,18800.0
2021-04-13 12:00:00,216.11,216.34,216.04,216.06,9198.0,205.4281,205.6468,205.3616,205.3806,9198.0
2021-04-13 12:30:00,216.04,216.24,215.86,216.15,11941.0,205.3616,205.5517,205.1905,205.4662,11941.0
2021-04-13 13:00:00,216.19,216.23,215.8,215.99,8256.0,205.5042,205.5422,205.1335,205.3141,8256.0
2021-04-13 13:30:00,216.06,216.71,215.89,216.71,9533.0,205.3806,205.9985,205.219,205.9985,9533.0
2021-04-13 14:00:00,216.79,217.69,216.72,217.62,10153.0,206.0745,206.93,206.008,206.8635,10153.0
2021-04-13 14:30:00,217.61,217.76,216.98,217.19,12701.0,206.854,206.9966,206.2551,206.4548,12701.0
2021-04-13 15:00:00,217.15,217.74,217.14,217.17,15190.0,206.4167,206.9776,206.4072,206.4358,15190.0
2021-04-13 15:30:00,217.17,217.32,216.2,216.56,70772.0,206.4358,206.5783,205.5137,205.8559,70772.0
2021-04-14 09:30:00,216.98,218.6,216.6,216.61,17463.0,206.2551,207.7951,205.8939,205.9034,17463.0
2021-04-14 10:00:00,216.79,217.46,216.06,216.41,12271.0,206.0745,206.7114,205.3806,205.7133,12271.0
2021-04-14 10:30:00,216.26,216.34,215.21,215.44,18141.0,205.5707,205.6468,204.5726,204.7913,18141.0
2021-04-14 11:00:00,215.45,215.85,215.3,215.55,19891.0,204.8008,205.181,204.6582,204.8958,19891.0
2021-04-14 11:30:00,215.53,215.6,214.69,214.69,11389.0,204.8768,204.9434,204.0783,204.0783,11389.0
2021-04-14 12:00:00,214.72,215.68,214.66,215.6,14010.0,204.1068,205.0194,204.0498,204.9434,14010.0
2021-04-14 12:30:00,215.61,216.02,215.54,216.02,8254.0,204.9529,205.3426,204.8863,205.3426,8254.0
2021-04-14 13:00:00,216.02,216.38,215.95,216.27,9421.0,205.3426,205.6848,205.2761,205.5802,9421.0
2021-04-14 13:30:00,216.24,216.64,216.18,216.26,9898.0,205.5517,205.9319,205.4947,205.5707,9898.0
2021-04-14 14:00:00,216.29,216.43,215.43,215.81,11505.0,205.5992,205.7323,204.7818,205.143,11505.0
2021-04-14 14:30:00,215.69,215.75,215.29,215.57,14941.0,205.0289,205.0859,204.6487,204.9148,14941.0
2021-04-14 15:00:00,215.42,215.61,215.27,215.53,16967.0,204.7722,204.9529,204.6297,204.8768,16967.0
2021-04-14 15:30:00,215.6,215.86,215.01,215.38,65151.0,204.9434,205.1905,204.3825,204.7342,65151.0
2021-04-15 09:30:00,215.96,216.34,215.11,215.46,15390.0,205.2856,205.6468,204.4776,204.8103,15390.0
2021-04-15 10:00:00,215.3,215.3,214.51,214.77,14899.0,204.6582,204.6582,203.9072,204.1544,14899.0
2021-04-15 10:30:00,214.85,215.5,214.71,214.93,21852.0,204.2304,204.8483,204.0973,204.3065,21852.0
2021-04-15 11:00:00,215.04,215.5,214.99,215.5,15777.0,204.411,204.8483,204.3635,204.8483,15777.0
2021-04-15 11:30:00,215.72,216.12,215.64,215.9,12698.0,205.0574,205.4377,204.9814,205.2285,12698.0
2021-04-15 12:00:00,215.93,216.51,215.86,216.21,13114.0,205.257,205.8084,205.1905,205.5232,13114.0
2021-04-15 12:30:00,216.28,216.42,216.04,216.22,9184.0,205.5897,205.7228,205.3616,205.5327,9184.0
2021-04-15 13:00:00,216.25,216.36,216.0,216.22,12263.0,205.5612,205.6658,205.3236,205.5327,12263.0
2021-04-15 13:30:00,216.25,216.76,216.23,216.56,10565.0,205.5612,206.046,205.5422,205.8559,10565.0
2021-04-15 14:00:00,216.56,217.13,216.28,216.94,11104.0,205.8559,206.3977,205.5897,206.2171,11104.0
2021-04-15 14:30:00,216.99,217.24,216.51,216.51,18445.0,206.2646,206.5023,205.8084,205.8084,18445.0
2021-04-15 15:00:00,216.59,217.45,216.48,217.28,25117.0,205.8844,206.7019,205.7799,206.5403,25117.0
2021-04-15 15:30:00,217.29,218.35,217.21,218.11,107533.0,206.5498,207.5574,206.4738,207.3293,107533.0
2021-04-16 09:30:00,219.94,222.17,219.82,221.01,56066.0,209.0688,211.1886,208.9548,210.0859,56066.0
2021-04-16 10:00:00,220.81,221.41,220.4,220.88,22127.0,209.8958,210.4662,209.5061,209.9624,22127.0
2021-04-16 10:30:00,220.87,221.08,220.05,220.05,14223.0,209.9529,210.1525,209.1734,209.1734,14223.0
2021-04-16 11:00:00,220.04,220.69,219.31,219.95,29512.0,209.1639,209.7818,208.47,209.0783,29512.0
2021-04-16 11:30:00,219.9,220.26,219.63,219.77,15365.0,209.0308,209.373,208.7742,208.9072,15365.0
2021-04-16 12:00:00,219.78,220.05,219.64,219.77,18768.0,208.9167,209.1734,208.7837,208.9072,18768.0
2021-04-16 12:30:00,219.77,219.98,219.61,219.98,17337.0,208.9072,209.1069,208.7551,209.1069,17337.0
2021-04-16 13:00:00,219.83,219.98,219.23,219.41,13337.0,208.9643,209.1069,208.3939,208.565,13337.0
2021-04-16 13:30:00,219.45,219.52,219.01,219.01,12802.0,208.6031,208.6696,208.1848,208.1848,12802.0
2021-04-16 14:00:00,218.99,219.74,218.86,219.7,13748.0,208.1658,208.8787,208.0422,208.8407,13748.0
2021-04-16 14:30:00,219.71,220.1,219.58,219.89,19800.0,208.8502,209.2209,208.7266,209.0213,19800.0
2021-04-16 15:00:00,219.93,219.96,219.27,219.83,25790.0,209.0593,209.0878,208.432,208.9643,25790.0
2021-04-16 15:30:00,219.81,222.31,219.78,220.43,296972.0,208.9453,211.3217,208.9167,209.5346,296972.0
2021-04-19 09:30:00,220.57,221.35,218.95,219.19,8665.0,209.6677,210.4091,208.1278,208.3559,8665.0
2021-04-19 10:00:00,219.09,221.11,218.87,220.81,9589.0,208.2608,210.181,208.0517,209.8958,9589.0
2021-04-19 10:30:00,220.63,220.79,219.65,219.65,12460.0,209.7247,209.8768,208.7932,208.7932,12460.0
2021-04-19 11:00:00,219.77,220.35,219.33,220.35,21179.0,208.9072,209.4586,208.489,209.4586,21179.0
2021-04-19 11:30:00,220.34,220.79,220.05,220.59,8965.0,209.4491,209.8768,209.1734,209.6867,8965.0
2021-04-19 12:00:00,220.53,220.83,220.16,220.51,9727.0,209.6297,209.9148,209.278,209.6107,9727.0
2021-04-19 12:30:00,220.44,220.78,219.7,219.9,9605.0,209.5441,209.8673,208.8407,209.0308,9605.0
2021-04-19 13:00:00,219.78,220.36,219.66,220.14,8281.0,208.9167,209.4681,208.8027,209.259,8281.0
2021-04-19 13:30:00,220.01,220.02,219.12,219.21,9800.0,209.1354,209.1449,208.2894,208.3749,9800.0
2021-04-19 14:00:00,219.13,219.72,219.01,219.54,9150.0,208.2989,208.8597,208.1848,208.6886,9150.0
2021-04-19 14:30:00,219.38,219.92,219.23,219.75,7565.0,208.5365,209.0498,208.3939,208.8882,7565.0
2021-04-19 15:00:00,219.75,219.91,219.32,219.48,14508.0,208.8882,209.0403,208.4795,208.6316,14508.0
2021-04-19 15:30:00,219.56,220.25,219.47,219.93,48940.0,208.7076,209.3635,208.6221,209.0593,48940.0
2021-04-20 09:30:00,220.11,222.0,219.68,221.54,21191.0,209.2304,211.027,208.8217,210.5898,21191.0
2021-04-20 10:00:00,221.53,222.14,220.72,220.81,12149.0,210.5802,211.1601,209.8103,209.8958,12149.0
2021-04-20 10:30:00,220.73,221.56,220.35,221.44,10728.0,209.8198,210.6088,209.4586,210.4947,10728.0
2021-04-20 11:00:00,221.31,222.05,221.07,221.9,13050.0,210.3711,211.0745,210.143,210.932,13050.0
2021-04-20 11:30:00,221.74,221.88,220.31,220.55,10841.0,210.7799,210.9129,209.4205,209.6487,10841.0
2021-04-20 12:00:00,220.59,221.21,220.42,220.93,7771.0,209.6867,210.2761,209.5251,210.0099,7771.0
2021-04-20 12:30:00,220.99,221.12,220.62,220.86,6499.0,210.0669,210.1905,209.7152,209.9434,6499.0
2021-04-20 13:00:00,220.94,221.31,220.75,220.93,6360.0,210.0194,210.3711,209.8388,210.0099,6360.0
2021-04-20 13:30:00,220.83,221.06,220.69,221.06,5939.0,209.9148,210.1335,209.7818,210.1335,5939.0
2021-04-20 14:00:00,221.09,221.7,221.09,221.51,6866.0,210.162,210.7418,210.162,210.5612,6866.0
2021-04-20 14:30:00,221.48,221.84,221.35,221.8,9678.0,210.5327,210.8749,210.4091,210.8369,9678.0
2021-04-20 15:00:00,221.85,222.12,221.7,221.81,16024.0,210.8844,211.1411,210.7418,210.8464,16024.0
2021-04-20 15:30:00,221.77,222.83,221.74,222.46,64331.0,210.8084,211.816,210.7799,211.4643,64331.0
2021-04-21 09:30:00,222.5,224.61,222.43,224.47,11020.0,211.5023,213.508,211.4358,213.3749,11020.0
2021-04-21 10:00:00,224.6,224.87,224.29,224.45,14353.0,213.4985,213.7552,213.2038,213.3559,14353.0
2021-04-21 10:30:00,224.56,224.95,224.31,224.52,14851.0,213.4605,213.8312,213.2228,213.4225,14851.0
2021-04-21 11:00:00,224.46,224.71,224.21,224.35,11226.0,213.3654,213.6031,213.1278,213.2609,11226.0
2021-04-21 11:30:00,224.49,224.85,224.18,224.72,10107.0,213.3939,213.7361,213.0993,213.6126,10107.0
2021-04-21 12:00:00,224.73,225.08,224.28,224.77,15117.0,213.6221,213.9548,213.1943,213.6601,15117.0
2021-04-21 12:30:00,224.78,225.29,224.72,224.87,14265.0,213.6696,214.1544,213.6126,213.7552,14265.0
2021-04-21 13:00:00,225.0,225.23,224.67,224.9,8076.0,213.8787,214.0974,213.565,213.7837,8076.0
2021-04-21 13:30:00,224.88,225.45,224.87,225.31,9727.0,213.7647,214.3065,213.7552,214.1734,9727.0
2021-04-21 14:00:00,225.41,225.85,225.16,225.16,14609.0,214.2685,214.6867,214.0308,214.0308,14609.0
2021-04-21 14:30:00,225.2,225.33,224.5,224.51,12059.0,214.0688,214.1924,213.4034,213.413,12059.0
2021-04-21 15:00:00,224.51,224.8,224.38,224.46,19326.0,213.413,213.6886,213.2894,213.3654,19326.0
2021-04-21 15:30:00,224.53,225.27,224.11,224.63,77781.0,213.432,214.1354,213.0327,213.527,77781.0
2021-04-22 09:30:00,225.42,225.62,224.58,225.38,12684.0,214.278,214.4681,213.4795,214.2399,12684.0
2021-04-22 10:00:00,225.19,225.19,224.2,224.37,4240.0,214.0593,214.0593,213.1183,213.2799,4240.0
2021-04-22 10:30:00,224.37,225.7,224.37,225.5,6159.0,213.2799,214.5441,213.2799,214.354,6159.0
2021-04-22 11:00:00,225.52,226.09,225.4,226.07,8180.0,214.373,214.9149,214.259,214.8958,8180.0
2021-04-22 11:30:00,226.1,226.13,225.8,225.92,11504.0,214.9244,214.9529,214.6392,214.7533,11504.0
2021-04-22 12:00:00,225.88,226.73,225.88,226.24,6420.0,214.7152,215.5232,214.7152,215.0574,6420.0
2021-04-22 12:30:00,226.29,226.61,226.14,226.44,5240.0,215.105,215.4092,214.9624,215.2476,5240.0
2021-04-22 13:00:00,226.37,226.46,225.0,226.21,14835.0,215.181,215.2666,213.8787,215.0289,14835.0
2021-04-22 13:30:00,226.11,226.11,224.74,225.03,4790.0,214.9339,214.9339,213.6316,213.9072,4790.0
2021-04-22 14:00:00,224.74,225.46,224.55,225.38,8130.0,213.6316,214.316,213.451,214.2399,8130.0
2021-04-22 14:30:00,225.3,225.7,225.07,225.14,6986.0,214.1639,214.5441,213.9453,214.0118,6986.0
2021-04-22 15:00:00,224.97,225.36,224.59,224.78,7607.0,213.8502,214.2209,213.489,213.6696,7607.0
2021-04-22 15:30:00,224.79,224.98,224.26,224.92,30490.0,213.6791,213.8597,213.1753,213.8027,30490.0
2021-04-23 09:30:00,225.79,226.16,225.06,225.25,7407.0,214.6297,214.9814,213.9358,214.1164,7407.0
2021-04-23 10:00:00,225.56,225.69,225.18,225.56,12936.0,214.4111,214.5346,214.0498,214.4111,12936.0
2021-04-23 10:30:00,225.55,226.21,225.2,226.01,50944.0,214.4015,215.0289,214.0688,214.8388,50944.0
2021-04-23 11:00:00,226.01,226.29,225.44,225.61,28217.0,214.8388,215.105,214.297,214.4586,28217.0
2021-04-23 11:30:00,225.65,226.0,225.51,225.69,13989.0,214.4966,214.8293,214.3635,214.5346,13989.0
2021-04-23 12:00:00,225.7,225.83,225.25,225.28,38345.0,214.5441,214.6677,214.1164,214.1449,38345.0
2021-04-23 12:30:00,225.3,225.82,225.21,225.53,9218.0,214.1639,214.6582,214.0784,214.3825,9218.0
2021-04-23 13:00:00,225.57,225.66,225.25,225.47,7311.0,214.4206,214.5061,214.1164,214.3255,7311.0
2021-04-23 13:30:00,225.55,225.78,225.27,225.43,7040.0,214.4015,214.6202,214.1354,214.2875,7040.0
2021-04-23 14:00:00,225.48,225.67,225.19,225.35,14743.0,214.335,214.5156,214.0593,214.2114,14743.0
2021-04-23 14:30:00,225.37,225.64,225.16,225.54,11930.0,214.2304,214.4871,214.0308,214.392,11930.0
2021-04-23 15:00:00,225.62,226.0,225.46,225.84,13123.0,214.4681,214.8293,214.316,214.6772,13123.0
2021-04-23 15:30:00,225.86,226.26,225.13,225.16,86250.0,214.6962,215.0765,214.0023,214.0308,86250.0
2021-04-26 09:30:00,226.72,227.28,225.76,227.24,13117.0,215.5137,216.046,214.6012,216.008,13117.0
2021-04-26 10:00:00,227.27,228.06,226.88,227.08,7392.0,216.0365,216.7875,215.6658,215.8559,7392.0
2021-04-26 10:30:00,227.12,227.45,226.47,226.86,10104.0,215.8939,216.2076,215.2761,215.6468,10104.0
2021-04-26 11:00:00,226.79,227.47,226.59,227.34,14745.0,215.5803,216.2266,215.3901,216.1031,14745.0
2021-04-26 11:30:00,227.32,227.34,226.2,226.38,11579.0,216.0841,216.1031,215.0194,215.1905,11579.0
2021-04-26 12:00:00,226.37,226.4,225.36,225.44,7907.0,215.181,215.2095,214.2209,214.297,7907.0
2021-04-26 12:30:00,225.41,226.17,225.41,225.84,6673.0,214.2685,214.9909,214.2685,214.6772,6673.0
2021-04-26 13:00:00,225.84,225.97,225.55,225.76,10471.0,214.6772,214.8008,214.4015,214.6012,10471.0
2021-04-26 13:30:00,225.83,225.85,225.51,225.75,8551.0,214.6677,214.6867,214.3635,214.5917,8551.0
2021-04-26 14:00:00,225.78,226.11,225.76,225.89,8741.0,214.6202,214.9339,214.6012,214.7247,8741.0
2021-04-26 14:30:00,225.93,225.93,225.63,225.63,7262.0,214.7628,214.7628,214.4776,214.4776,7262.0
2021-04-26 15:00:00,225.75,226.06,225.58,225.58,13009.0,214.5917,214.8863,214.4301,214.4301,13009.0
2021-04-26 15:30:00,225.59,225.89,225.23,225.44,51497.0,214.4396,214.7247,214.0974,214.297,51497.0
2021-04-27 09:30:00,224.79,226.79,224.36,224.81,7857.0,213.6791,215.5803,213.2704,213.6981,7857.0
2021-04-27 10:00:00,225.03,225.61,224.82,225.53,3801.0,213.9072,214.4586,213.7076,214.3825,3801.0
2021-04-27 10:30:00,225.67,226.15,225.58,225.83,4752.0,214.5156,214.9719,214.4301,214.6677,4752.0
2021-04-27 11:00:00,225.94,226.08,225.57,226.02,5513.0,214.7723,214.9053,214.4206,214.8483,5513.0
2021-04-27 11:30:00,225.87,226.45,225.79,226.36,4542.0,214.7057,215.2571,214.6297,215.1715,4542.0
2021-04-27 12:00:00,226.24,226.56,226.2,226.55,6855.0,215.0574,215.3616,215.0194,215.3521,6855.0
2021-04-27 12:30:00,226.5,226.5,225.76,225.8,2569.0,215.3046,215.3046,214.6012,214.6392,2569.0
2021-04-27 13:00:00,225.75,226.4,225.75,226.39,5873.0,214.5917,215.2095,214.5917,215.2,5873.0
2021-04-27 13:30:00,226.39,226.89,226.28,226.58,8777.0,215.2,215.6753,215.0955,215.3806,8777.0
2021-04-27 14:00:00,226.83,226.97,226.45,226.63,4936.0,215.6183,215.7514,215.2571,215.4282,4936.0
2021-04-27 14:30:00,226.58,226.58,225.54,226.18,14627.0,215.3806,215.3806,214.392,215.0004,14627.0
2021-04-27 15:00:00,226.02,226.56,225.71,226.54,13360.0,214.8483,215.3616,214.5536,215.3426,13360.0
2021-04-27 15:30:00,226.49,227.18,226.04,226.04,55418.0,215.2951,215.951,214.8673,214.8673,55418.0
2021-04-28 09:30:00,235.76,235.76,225.08,226.32,38999.0,224.1069,224.1069,213.9548,215.1335,38999.0
2021-04-28 10:00:00,226.12,227.26,225.41,226.2,27939.0,214.9434,216.027,214.2685,215.0194,27939.0
2021-04-28 10:30:00,226.23,226.93,225.89,226.14,24526.0,215.0479,215.7133,214.7247,214.9624,24526.0
2021-04-28 11:00:00,226.0,226.42,225.5,225.58,17958.0,214.8293,215.2285,214.354,214.4301,17958.0
2021-04-28 11:30:00,225.64,225.64,223.43,224.46,21967.0,214.4871,214.4871,212.3863,213.3654,21967.0
2021-04-28 12:00:00,224.24,224.63,223.2,223.54,22905.0,213.1563,213.527,212.1677,212.4909,22905.0
2021-04-28 12:30:00,223.5,223.6,222.42,222.45,21637.0,212.4529,212.5479,211.4263,211.4548,21637.0
2021-04-28 13:00:00,222.64,224.07,222.32,223.99,17969.0,211.6354,212.9947,211.3312,212.9187,17969.0
2021-04-28 13:30:00,223.97,224.38,223.6,224.12,14954.0,212.8996,213.2894,212.5479,213.0422,14954.0
2021-04-28 14:00:00,224.27,224.81,223.83,224.44,12848.0,213.1848,213.6981,212.7666,213.3464,12848.0
2021-04-28 14:30:00,224.5,225.0,224.28,224.79,16660.0,213.4034,213.8787,213.1943,213.6791,16660.0
2021-04-28 15:00:00,224.77,225.47,224.73,225.3,21617.0,213.6601,214.3255,213.6221,214.1639,21617.0
2021-04-28 15:30:00,225.17,225.36,224.6,225.32,60220.0,214.0403,214.2209,213.4985,214.1829,60220.0
2021-04-29 09:30:00,226.12,228.31,225.17,225.92,14766.0,214.9434,217.0251,214.0403,214.7533,14766.0
2021-04-29 10:00:00,226.14,226.77,225.53,225.53,11708.0,214.9624,215.5612,214.3825,214.3825,11708.0
2021-04-29 10:30:00,225.7,226.17,225.6,225.7,20815.0,214.5441,214.9909,214.4491,214.5441,20815.0
2021-04-29 11:00:00,225.76,226.81,225.5,226.68,12766.0,214.6012,215.5993,214.354,215.4757,12766.0
2021-04-29 11:30:00,226.55,226.77,226.13,226.65,11713.0,215.3521,215.5612,214.9529,215.4472,11713.0
2021-04-29 12:00:00,226.64,226.72,225.78,225.78,8697.0,215.4377,215.5137,214.6202,214.6202,8697.0
2021-04-29 12:30:00,225.74,226.53,225.74,226.2,11744.0,214.5822,215.3331,214.5822,215.0194,11744.0
2021-04-29 13:00:00,226.31,226.68,226.0,226.58,10662.0,215.124,215.4757,214.8293,215.3806,10662.0
2021-04-29 13:30:00,226.48,227.0,226.43,226.86,5119.0,215.2856,215.7799,215.238,215.6468,5119.0
2021-04-29 14:00:00,226.76,227.14,226.48,227.01,11782.0,215.5517,215.913,215.2856,215.7894,11782.0
2021-04-29 14:30:00,227.11,228.18,227.08,227.81,13201.0,215.8844,216.9016,215.8559,216.5498,13201.0
2021-04-29 15:00:00,227.85,228.29,227.34,227.34,12497.0,216.5879,217.0061,216.1031,216.1031,12497.0
2021-04-29 15:30:00,227.29,228.16,227.28,228.15,49990.0,216.0555,216.8825,216.046,216.873,49990.0
2021-04-30 09:30:00,226.86,226.96,225.88,226.21,8156.0,215.6468,215.7419,214.7152,215.0289,8156.0
2021-04-30 10:00:00,226.09,226.74,225.9,226.54,6568.0,214.9149,215.5327,214.7342,215.3426,6568.0
2021-04-30 10:30:00,226.37,226.43,225.51,226.04,2651.0,215.181,215.238,214.3635,214.8673,2651.0
2021-04-30 11:00:00,225.89,226.02,225.36,225.65,2561.0,214.7247,214.8483,214.2209,214.4966,2561.0
2021-04-30 11:30:00,225.45,225.62,225.01,225.07,3017.0,214.3065,214.4681,213.8882,213.9453,3017.0
2021-04-30 12:00:00,225.08,225.88,224.8,225.88,13027.0,213.9548,214.7152,213.6886,214.7152,13027.0
2021-04-30 12:30:00,225.8,225.95,224.6,225.05,19300.0,214.6392,214.7818,213.4985,213.9263,19300.0
2021-04-30 13:00:00,224.91,225.54,224.9,225.43,6710.0,213.7932,214.392,213.7837,214.2875,6710.0
2021-04-30 13:30:00,225.58,225.7,224.93,224.95,5043.0,214.4301,214.5441,213.8122,213.8312,5043.0
2021-04-30 14:00:00,224.99,225.2,224.64,225.03,32049.0,213.8692,214.0688,213.5365,213.9072,32049.0
2021-04-30 14:30:00,224.83,225.08,224.62,224.7,4895.0,213.7171,213.9548,213.5175,213.5936,4895.0
2021-04-30 15:00:00,224.76,224.98,224.25,224.8,10544.0,213.6506,213.8597,213.1658,213.6886,10544.0
2021-04-30 15:30:00,224.7,224.7,223.37,224.05,78360.0,213.5936,213.5936,212.3293,212.9757,78360.0
2021-05-03 09:30:00,225.62,225.62,224.15,224.6,13465.0,214.4681,214.4681,213.0707,213.4985,13465.0
2021-05-03 10:00:00,224.49,224.49,223.06,223.95,7323.0,213.3939,213.3939,212.0346,212.8806,7323.0
2021-05-03 10:30:00,224.1,225.0,223.49,224.69,19209.0,213.0232,213.8787,212.4434,213.5841,19209.0
2021-05-03 11:00:00,224.72,225.03,224.36,224.6,5188.0,213.6126,213.9072,213.2704,213.4985,5188.0
2021-05-03 11:30:00,224.73,225.3,224.59,224.83,3331.0,213.6221,214.1639,213.489,213.7171,3331.0
2021-05-03 12:00:00,224.87,224.9,224.17,224.25,6715.0,213.7552,213.7837,213.0898,213.1658,6715.0
2021-05-03 12:30:00,224.23,224.69,223.98,224.45,5856.0,213.1468,213.5841,212.9091,213.3559,5856.0
2021-05-03 13:00:00,224.65,224.86,224.43,224.63,10820.0,213.546,213.7457,213.3369,213.527,10820.0
2021-05-03 13:30:00,224.78,224.79,224.39,224.53,7426.0,213.6696,213.6791,213.2989,213.432,7426.0
2021-05-03 14:00:00,224.53,224.58,224.09,224.5,7092.0,213.432,213.4795,213.0137,213.4034,7092.0
2021-05-03 14:30:00,224.63,224.78,224.26,224.5,8131.0,213.527,213.6696,213.1753,213.4034,8131.0
2021-05-03 15:00:00,224.44,224.69,224.29,224.64,16870.0,213.3464,213.5841,213.2038,213.5365,16870.0
2021-05-03 15:30:00,224.4,224.73,223.4,223.5,111581.0,213.3084,213.6221,212.3578,212.4529,111581.0
2021-05-04 09:30:00,222.62,223.75,222.57,223.36,17251.0,211.6164,212.6905,211.5688,212.3198,17251.0
2021-05-04 10:00:00,223.38,224.77,223.02,224.66,24905.0,212.3388,213.6601,211.9966,213.5555,24905.0
2021-05-04 10:30:00,224.53,225.61,224.47,225.41,5890.0,213.432,214.4586,213.3749,214.2685,5890.0
2021-05-04 11:00:00,225.41,226.44,225.35,226.44,22065.0,214.2685,215.2476,214.2114,215.2476,22065.0
2021-05-04 11:30:00,226.34,227.0,226.08,226.41,6553.0,215.1525,215.7799,214.9053,215.219,6553.0
2021-05-04 12:00:00,226.31,228.11,226.31,227.45,38839.0,215.124,216.835,215.124,216.2076,38839.0
2021-05-04 12:30:00,227.3,227.3,226.77,226.87,7478.0,216.065,216.065,215.5612,215.6563,7478.0
2021-05-04 13:00:00,226.98,227.22,226.82,227.22,6401.0,215.7609,215.989,215.6088,215.989,6401.0
2021-05-04 13:30:00,227.1,227.13,226.61,227.02,32121.0,215.8749,215.9034,215.4092,215.7989,32121.0
2021-05-04 14:00:00,226.95,227.27,226.71,227.04,10622.0,215.7323,216.0365,215.5042,215.8179,10622.0
2021-05-04 14:30:00,227.0,227.68,227.0,227.47,14192.0,215.7799,216.4263,215.7799,216.2266,14192.0
2021-05-04 15:00:00,227.5,227.82,226.95,227.4,27002.0,216.2552,216.5593,215.7323,216.1601,27002.0
2021-05-04 15:30:00,227.34,227.6,226.81,227.51,47304.0,216.1031,216.3502,215.5993,216.2647,47304.0
2021-05-05 09:30:00,228.0,228.0,226.16,226.16,9226.0,216.7304,216.7304,214.9814,214.9814,9226.0
2021-05-05 10:00:00,226.63,226.63,224.66,225.36,21208.0,215.4282,215.4282,213.5555,214.2209,21208.0
2021-05-05 10:30:00,225.08,225.67,224.1,225.36,12033.0,213.9548,214.5156,213.0232,214.2209,12033.0
2021-05-05 11:00:00,225.51,225.53,225.16,225.39,6651.0,214.3635,214.3825,214.0308,214.2495,6651.0
2021-05-05 11:30:00,225.37,226.25,225.37,226.0,14929.0,214.2304,215.0669,214.2304,214.8293,14929.0
2021-05-05 12:00:00,226.0,226.43,226.0,226.06,34380.0,214.8293,215.238,214.8293,214.8863,34380.0
2021-05-05 12:30:00,226.05,226.38,225.69,226.09,5198.0,214.8768,215.1905,214.5346,214.9149,5198.0
2021-05-05 13:00:00,226.01,226.41,226.0,226.09,4979.0,214.8388,215.219,214.8293,214.9149,4979.0
2021-05-05 13:30:00,226.29,226.34,226.05,226.28,5805.0,215.105,215.1525,214.8768,215.0955,5805.0
2021-05-05 14:00:00,226.29,226.88,226.12,226.81,4266.0,215.105,215.6658,214.9434,215.5993,4266.0
2021-05-05 14:30:00,226.9,227.24,226.81,227.09,4068.0,215.6848,216.008,215.5993,215.8654,4068.0
2021-05-05 15:00:00,227.23,227.57,226.33,226.5,11709.0,215.9985,216.3217,215.143,215.3046,11709.0
2021-05-05 15:30:00,226.5,226.56,225.21,225.69,57442.0,215.3046,215.3616,214.0784,214.5346,57442.0
2021-05-06 09:30:00,226.69,227.13,225.96,226.36,12950.0,215.4852,215.9034,214.7913,215.1715,12950.0
2021-05-06 10:00:00,226.51,226.51,225.59,225.9,5553.0,215.3141,215.3141,214.4396,214.7342,5553.0
2021-05-06 10:30:00,225.79,226.19,225.55,226.1,12170.0,214.6297,215.0099,214.4015,214.9244,12170.0
2021-05-06 11:00:00,226.23,226.65,225.93,226.26,6448.0,215.0479,215.4472,214.7628,215.0765,6448.0
2021-05-06 11:30:00,226.24,226.71,226.24,226.39,5918.0,215.0574,215.5042,215.0574,215.2,5918.0
2021-05-06 12:00:00,226.25,226.4,225.96,225.98,3205.0,215.0669,215.2095,214.7913,214.8103,3205.0
2021-05-06 12:30:00,226.02,226.16,225.66,225.98,3919.0,214.8483,214.9814,214.5061,214.8103,3919.0
2021-05-06 13:00:00,226.04,226.12,225.31,225.33,3236.0,214.8673,214.9434,214.1734,214.1924,3236.0
2021-05-06 13:30:00,225.47,225.58,225.03,225.05,10114.0,214.3255,214.4301,213.9072,213.9263,10114.0
2021-05-06 14:00:00,225.22,225.48,224.78,225.42,4879.0,214.0879,214.335,213.6696,214.278,4879.0
2021-05-06 14:30:00,225.36,225.4,224.95,225.12,3359.0,214.2209,214.259,213.8312,213.9928,3359.0
2021-05-06 15:00:00,225.06,225.66,224.96,225.64,4706.0,213.9358,214.5061,213.8407,214.4871,4706.0
2021-05-06 15:30:00,225.71,226.72,225.65,226.24,45878.0,214.5536,215.5137,214.4966,215.0574,45878.0
2021-05-07 09:30:00,225.65,227.13,225.02,226.84,12266.0,214.4966,215.9034,213.8977,215.6278,12266.0
2021-05-07 10:00:00,226.42,226.78,226.3,226.58,17194.0,215.2285,215.5707,215.1145,215.3806,17194.0
2021-05-07 10:30:00,226.53,226.92,226.34,226.52,10116.0,215.3331,215.7038,215.1525,215.3236,10116.0
2021-05-07 11:00:00,226.55,227.57,226.54,227.34,3719.0,215.3521,216.3217,215.3426,216.1031,3719.0
2021-05-07 11:30:00,227.11,227.39,226.5,226.67,12504.0,215.8844,216.1506,215.3046,215.4662,12504.0
2021-05-07 12:00:00,226.81,227.04,226.49,226.9,12778.0,215.5993,215.8179,215.2951,215.6848,12778.0
2021-05-07 12:30:00,226.86,227.53,226.84,227.52,8029.0,215.6468,216.2837,215.6278,216.2742,8029.0
2021-05-07 13:00:00,227.5,227.54,227.18,227.18,9368.0,216.2552,216.2932,215.951,215.951,9368.0
2021-05-07 13:30:00,227.14,227.39,226.95,227.22,10708.0,215.913,216.1506,215.7323,215.989,10708.0
2021-05-07 14:00:00,227.28,227.42,227.01,227.37,13860.0,216.046,216.1791,215.7894,216.1316,13860.0
2021-05-07 14:30:00,227.37,227.37,226.53,226.53,6763.0,216.1316,216.1316,215.3331,215.3331,6763.0
2021-05-07 15:00:00,226.53,226.75,226.08,226.53,23092.0,215.3331,215.5422,214.9053,215.3331,23092.0
2021-05-07 15:30:00,226.45,226.62,225.8,225.99,75316.0,215.2571,215.4187,214.6392,214.8198,75316.0
2021-05-10 09:30:00,226.57,227.88,226.57,227.85,9826.0,215.3711,216.6164,215.3711,216.5879,9826.0
2021-05-10 10:00:00,227.9,228.94,227.9,228.7,19742.0,216.6354,217.624,216.6354,217.3958,19742.0
2021-05-10 10:30:00,228.61,228.61,227.39,228.08,7591.0,217.3103,217.3103,216.1506,216.8065,7591.0
2021-05-10 11:00:00,228.08,228.87,227.59,228.66,7929.0,216.8065,217.5574,216.3407,217.3578,7929.0
2021-05-10 11:30:00,228.79,228.89,228.1,228.23,6060.0,217.4814,217.5765,216.8255,216.9491,6060.0
2021-05-10 12:00:00,228.09,228.29,227.82,228.04,7671.0,216.816,217.0061,216.5593,216.7685,7671.0
2021-05-10 12:30:00,227.94,228.06,227.25,227.25,4770.0,216.6734,216.7875,216.0175,216.0175,4770.0
2021-05-10 13:00:00,227.37,227.96,227.37,227.75,27970.0,216.1316,216.6924,216.1316,216.4928,27970.0
2021-05-10 13:30:00,227.68,228.24,227.65,228.04,7310.0,216.4263,216.9586,216.3977,216.7685,7310.0
2021-05-10 14:00:00,228.0,228.35,227.5,227.64,7338.0,216.7304,217.0631,216.2552,216.3882,7338.0
2021-05-10 14:30:00,227.64,227.67,226.66,227.03,4046.0,216.3882,216.4168,215.4567,215.8084,4046.0
2021-05-10 15:00:00,227.12,227.87,226.95,227.79,11669.0,215.8939,216.6069,215.7323,216.5308,11669.0
2021-05-10 15:30:00,227.67,228.0,226.82,226.91,58100.0,216.4168,216.7304,215.6088,215.6943,58100.0
2021-05-11 09:30:00,225.8,225.8,224.64,225.0,42851.0,214.6392,214.6392,213.5365,213.8787,42851.0
2021-05-11 10:00:00,225.46,225.71,223.66,224.11,13469.0,214.316,214.5536,212.605,213.0327,13469.0
2021-05-11 10:30:00,224.05,224.18,223.03,223.31,9419.0,212.9757,213.0993,212.0061,212.2723,9419.0
2021-05-11 11:00:00,223.39,223.84,222.57,223.84,6270.0,212.3483,212.7761,211.5688,212.7761,6270.0
2021-05-11 11:30:00,223.93,224.61,223.84,224.32,7027.0,212.8616,213.508,212.7761,213.2323,7027.0
2021-05-11 12:00:00,224.19,224.19,223.58,223.66,3822.0,213.1088,213.1088,212.5289,212.605,3822.0
2021-05-11 12:30:00,223.6,223.71,222.84,222.99,3400.0,212.5479,212.6525,211.8255,211.9681,3400.0
2021-05-11 13:00:00,222.89,223.74,222.89,223.61,5564.0,211.873,212.681,211.873,212.5574,5564.0
2021-05-11 13:30:00,223.61,224.28,223.56,224.24,4823.0,212.5574,213.1943,212.5099,213.1563,4823.0
2021-05-11 14:00:00,224.26,224.54,223.76,224.14,5519.0,213.1753,213.4415,212.7,213.0612,5519.0
2021-05-11 14:30:00,223.8,224.23,223.56,224.18,4482.0,212.738,213.1468,212.5099,213.0993,4482.0
2021-05-11 15:00:00,224.18,224.86,223.98,224.66,4862.0,213.0993,213.7457,212.9091,213.5555,4862.0
2021-05-11 15:30:00,224.51,224.73,223.71,224.71,49675.0,213.413,213.6221,212.6525,213.6031,49675.0
2021-05-12 09:30:00,224.18,224.25,222.74,222.98,9298.0,213.0993,213.1658,211.7304,211.9586,9298.0
2021-05-12 10:00:00,222.94,223.44,222.49,222.75,14114.0,211.9206,212.3958,211.4928,211.7399,14114.0
2021-05-12 10:30:00,222.66,222.86,221.7,222.05,13167.0,211.6544,211.8445,210.7418,211.0745,13167.0
2021-05-12 11:00:00,222.29,222.29,220.83,221.41,10411.0,211.3027,211.3027,209.9148,210.4662,10411.0
2021-05-12 11:30:00,221.53,221.76,220.31,220.31,31596.0,210.5802,210.7989,209.4205,209.4205,31596.0
2021-05-12 12:00:00,220.18,220.76,219.89,220.11,13357.0,209.297,209.8483,209.0213,209.2304,13357.0
2021-05-12 12:30:00,220.1,220.15,219.45,219.84,13008.0,209.2209,209.2685,208.6031,208.9738,13008.0
2021-05-12 13:00:00,219.76,220.72,219.75,219.9,13404.0,208.8977,209.8103,208.8882,209.0308,13404.0
2021-05-12 13:30:00,220.05,220.61,219.88,220.54,10176.0,209.1734,209.7057,209.0118,209.6392,10176.0
2021-05-12 14:00:00,220.49,220.71,220.2,220.21,13159.0,209.5917,209.8008,209.316,209.3255,13159.0
2021-05-12 14:30:00,220.2,221.1,219.96,220.56,13590.0,209.316,210.1715,209.0878,209.6582,13590.0
2021-05-12 15:00:00,220.68,220.68,219.06,219.31,24612.0,209.7723,209.7723,208.2323,208.47,24612.0
2021-05-12 15:30:00,219.02,219.32,218.05,218.18,152701.0,208.1943,208.4795,207.2723,207.3958,152701.0
2021-05-13 09:30:00,219.1,220.6,218.92,220.59,5386.0,208.2704,209.6962,208.0993,209.6867,5386.0
2021-05-13 10:00:00,220.27,221.28,220.15,221.04,5365.0,209.3825,210.3426,209.2685,210.1145,5365.0
2021-05-13 10:30:00,221.12,221.92,220.7,221.88,5088.0,210.1905,210.951,209.7913,210.9129,5088.0
2021-05-13 11:00:00,221.98,222.14,221.41,221.6,4310.0,211.008,211.1601,210.4662,210.6468,4310.0
2021-05-13 11:30:00,221.6,222.56,221.15,222.22,6270.0,210.6468,211.5593,210.219,211.2361,6270.0
2021-05-13 12:00:00,222.19,222.87,222.18,222.6,9641.0,211.2076,211.854,211.1981,211.5974,9641.0
2021-05-13 12:30:00,222.7,222.7,221.97,222.48,7902.0,211.6924,211.6924,210.9985,211.4833,7902.0
2021-05-13 13:00:00,222.4,222.85,222.01,222.35,4438.0,211.4072,211.835,211.0365,211.3597,4438.0
2021-05-13 13:30:00,222.02,222.41,221.97,221.98,8256.0,211.046,211.4167,210.9985,211.008,8256.0
2021-05-13 14:00:00,222.08,223.42,222.08,223.42,5004.0,211.1031,212.3768,211.1031,212.3768,5004.0
2021-05-13 14:30:00,223.45,223.91,223.36,223.57,9169.0,212.4053,212.8426,212.3198,212.5194,9169.0
2021-05-13 15:00:00,223.63,224.24,223.63,223.96,10699.0,212.5764,213.1563,212.5764,212.8901,10699.0
2021-05-13 15:30:00,224.09,224.48,223.17,223.18,32001.0,213.0137,213.3844,212.1392,212.1487,32001.0
2021-05-14 09:30:00,223.74,225.83,223.42,225.24,11708.0,212.681,214.6677,212.3768,214.1069,11708.0
2021-05-14 10:00:00,225.28,225.28,224.53,224.53,5152.0,214.1449,214.1449,213.432,213.432,5152.0
2021-05-14 10:30:00,224.8,225.05,224.35,224.86,7027.0,213.6886,213.9263,213.2609,213.7457,7027.0
2021-05-14 11:00:00,224.81,225.48,224.77,225.4,4743.0,213.6981,214.335,213.6601,214.259,4743.0
2021-05-14 11:30:00,225.33,225.33,224.98,225.24,3100.0,214.1924,214.1924,213.8597,214.1069,3100.0
2021-05-14 12:00:00,225.22,225.97,225.22,225.78,2339.0,214.0879,214.8008,214.0879,214.6202,2339.0
2021-05-14 12:30:00,225.79,226.06,225.77,225.95,3758.0,214.6297,214.8863,214.6107,214.7818,3758.0
2021-05-14 13:00:00,226.1,226.32,225.44,225.44,3736.0,214.9244,215.1335,214.297,214.297,3736.0
2021-05-14 13:30:00,225.48,225.61,225.43,225.6,3417.0,214.335,214.4586,214.2875,214.4491,3417.0
2021-05-14 14:00:00,225.62,225.68,225.39,225.56,3631.0,214.4681,214.5251,214.2495,214.4111,3631.0
2021-05-14 14:30:00,225.72,225.9,225.4,225.67,3695.0,214.5631,214.7342,214.259,214.5156,3695.0
2021-05-14 15:00:00,225.77,225.84,225.15,225.2,5516.0,214.6107,214.6772,214.0213,214.0688,5516.0
2021-05-14 15:30:00,225.29,225.29,224.36,224.36,40642.0,214.1544,214.1544,213.2704,213.2704,40642.0
2021-05-17 09:30:00,223.58,224.39,222.25,222.76,5306.0,212.5289,213.2989,211.2647,211.7494,5306.0
2021-05-17 10:00:00,222.48,223.84,222.2,222.44,5131.0,211.4833,212.7761,211.2171,211.4453,5131.0
2021-05-17 10:30:00,221.93,222.43,221.4,221.96,5582.0,210.9605,211.4358,210.4567,210.989,5582.0
2021-05-17 11:00:00,222.01,223.24,221.8,222.9,24028.0,211.0365,212.2057,210.8369,211.8825,24028.0
2021-05-17 11:30:00,222.89,223.54,222.79,223.37,7920.0,211.873,212.4909,211.778,212.3293,7920.0
2021-05-17 12:00:00,223.38,223.64,223.09,223.64,4631.0,212.3388,212.586,212.0631,212.586,4631.0
2021-05-17 12:30:00,223.69,223.9,223.58,223.87,4371.0,212.6335,212.8331,212.5289,212.8046,4371.0
2021-05-17 13:00:00,224.05,224.05,223.2,223.39,4091.0,212.9757,212.9757,212.1677,212.3483,4091.0
2021-05-17 13:30:00,223.44,223.84,223.31,223.65,3345.0,212.3958,212.7761,212.2723,212.5955,3345.0
2021-05-17 14:00:00,223.7,223.97,223.44,223.8,2731.0,212.643,212.8996,212.3958,212.738,2731.0
2021-05-17 14:30:00,223.94,224.3,223.54,224.27,7915.0,212.8711,213.2133,212.4909,213.1848,7915.0
2021-05-17 15:00:00,224.18,224.18,223.78,223.99,8940.0,213.0993,213.0993,212.719,212.9187,8940.0
2021-05-17 15:30:00,223.87,224.06,223.59,223.73,37808.0,212.8046,212.9852,212.5384,212.6715,37808.0
2021-05-18 09:30:00,223.69,223.69,221.78,221.92,6797.0,212.6335,212.6335,210.8179,210.951,6797.0
2021-05-18 10:00:00,221.59,221.86,221.13,221.69,3316.0,210.6373,210.8939,210.2,210.7323,3316.0
2021-05-18 10:30:00,221.54,221.55,220.83,221.24,7965.0,210.5898,210.5993,209.9148,210.3046,7965.0
2021-05-18 11:00:00,221.22,221.51,221.14,221.47,5021.0,210.2856,210.5612,210.2095,210.5232,5021.0
2021-05-18 11:30:00,221.48,222.09,221.48,221.77,8343.0,210.5327,211.1126,210.5327,210.8084,8343.0
2021-05-18 12:00:00,221.64,221.8,221.4,221.4,4771.0,210.6848,210.8369,210.4567,210.4567,4771.0
2021-05-18 12:30:00,221.45,222.1,221.43,222.1,14335.0,210.5042,211.1221,210.4852,211.1221,14335.0
2021-05-18 13:00:00,221.98,222.85,221.96,222.74,18830.0,211.008,211.835,210.989,211.7304,18830.0
2021-05-18 13:30:00,222.8,222.99,222.63,222.86,6532.0,211.7875,211.9681,211.6259,211.8445,6532.0
2021-05-18 14:00:00,222.63,222.83,222.29,222.29,5265.0,211.6259,211.816,211.3027,211.3027,5265.0
2021-05-18 14:30:00,222.34,222.71,221.97,222.67,21907.0,211.3502,211.7019,210.9985,211.6639,21907.0
2021-05-18 15:00:00,222.52,222.88,222.22,222.23,16199.0,211.5213,211.8635,211.2361,211.2456,16199.0
2021-05-18 15:30:00,222.19,222.29,221.17,221.35,72565.0,211.2076,211.3027,210.238,210.4091,72565.0
2021-05-19 09:30:00,219.61,219.61,217.19,218.38,43815.0,208.7551,208.7551,206.4548,207.5859,43815.0
2021-05-19 10:00:00,218.3,218.39,216.05,216.87,38264.0,207.5099,207.5954,205.3711,206.1506,38264.0
2021-05-19 10:30:00,216.82,218.31,216.8,218.14,31009.0,206.1031,207.5194,206.084,207.3578,31009.0
2021-05-19 11:00:00,218.01,218.21,217.35,217.96,10148.0,207.2342,207.4243,206.6069,207.1867,10148.0
2021-05-19 11:30:00,217.95,218.13,217.62,217.92,17629.0,207.1772,207.3483,206.8635,207.1487,17629.0
2021-05-19 12:00:00,218.0,218.7,217.71,218.18,34991.0,207.2247,207.8901,206.9491,207.3958,34991.0
2021-05-19 12:30:00,218.2,218.43,218.0,218.34,13072.0,207.4148,207.6335,207.2247,207.5479,13072.0
2021-05-19 13:00:00,218.34,218.69,217.9,218.08,86920.0,207.5479,207.8806,207.1297,207.3008,86920.0
2021-05-19 13:30:00,217.96,218.06,217.41,217.84,15518.0,207.1867,207.2818,206.6639,207.0726,15518.0
2021-05-19 14:00:00,217.91,218.05,216.34,217.03,41396.0,207.1392,207.2723,205.6468,206.3027,41396.0
2021-05-19 14:30:00,217.26,217.26,216.0,216.56,10718.0,206.5213,206.5213,205.3236,205.8559,10718.0
2021-05-19 15:00:00,216.33,216.99,216.16,216.9,10457.0,205.6373,206.2646,205.4757,206.1791,10457.0
2021-05-19 15:30:00,216.79,217.52,216.24,217.48,82475.0,206.0745,206.7685,205.5517,206.7304,82475.0
2021-05-20 09:30:00,218.17,218.88,217.54,217.88,13380.0,207.3863,208.0612,206.7875,207.1107,13380.0
2021-05-20 10:00:00,217.69,218.71,216.93,217.87,44292.0,206.93,207.8996,206.2076,207.1012,44292.0
2021-05-20 10:30:00,217.62,218.15,217.4,218.0,10526.0,206.8635,207.3673,206.6544,207.2247,10526.0
2021-05-20 11:00:00,218.05,218.89,217.96,218.4,9555.0,207.2723,208.0707,207.1867,207.605,9555.0
2021-05-20 11:30:00,218.43,219.78,218.43,219.3,4507.0,207.6335,208.9167,207.6335,208.4605,4507.0
2021-05-20 12:00:00,219.15,219.5,218.98,218.98,4520.0,208.3179,208.6506,208.1563,208.1563,4520.0
2021-05-20 12:30:00,219.13,219.36,218.9,219.36,3353.0,208.2989,208.5175,208.0802,208.5175,3353.0
2021-05-20 13:00:00,219.33,219.96,219.32,219.59,2615.0,208.489,209.0878,208.4795,208.7361,2615.0
2021-05-20 13:30:00,219.64,220.11,219.54,219.83,5141.0,208.7837,209.2304,208.6886,208.9643,5141.0
2021-05-20 14:00:00,219.81,219.91,219.61,219.91,3979.0,208.9453,209.0403,208.7551,209.0403,3979.0
2021-05-20 14:30:00,219.92,220.24,219.76,220.1,6700.0,209.0498,209.354,208.8977,209.2209,6700.0
2021-05-20 15:00:00,220.08,220.69,219.84,220.69,6942.0,209.2019,209.7818,208.9738,209.7818,6942.0
2021-05-20 15:30:00,220.6,220.6,219.75,220.03,21157.0,209.6962,209.6962,208.8882,209.1544,21157.0
2021-05-21 09:30:00,220.7,221.41,219.91,220.79,14647.0,210.3063,210.9829,209.5535,210.3921,14647.0
2021-05-21 10:00:00,220.54,221.55,220.35,220.84,5133.0,210.1538,211.1163,209.9728,210.4397,5133.0
2021-05-21 10:30:00,221.14,221.41,220.76,221.3,3602.0,210.7256,210.9829,210.3635,210.878,3602.0
2021-05-21 11:00:00,221.15,221.19,220.59,220.59,5179.0,210.7351,210.7732,210.2015,210.2015,5179.0
2021-05-21 11:30:00,220.64,220.82,220.0,220.1,1300.0,210.2491,210.4207,209.6393,209.7346,1300.0
2021-05-21 12:00:00,220.11,220.22,219.41,219.42,1507.0,209.7441,209.8489,209.0771,209.0866,1507.0
2021-05-21 12:30:00,219.35,219.54,218.91,219.1,2285.0,209.0199,209.2009,208.6006,208.7817,2285.0
2021-05-21 13:00:00,219.18,219.43,219.18,219.38,1652.0,208.8579,209.0961,208.8579,209.0485,1652.0
2021-05-21 13:30:00,219.31,219.67,219.31,219.63,3012.0,208.9818,209.3248,208.9818,209.2867,3012.0
2021-05-21 14:00:00,219.59,219.89,219.5,219.73,2019.0,209.2486,209.5345,209.1628,209.382,2019.0
2021-05-21 14:30:00,219.77,219.9,219.59,219.9,2103.0,209.4201,209.544,209.2486,209.544,2103.0
2021-05-21 15:00:00,219.77,220.12,219.67,219.97,3100.0,209.4201,209.7536,209.3248,209.6107,3100.0
2021-05-21 15:30:00,220.01,220.31,219.57,219.9,25914.0,209.6488,209.9347,209.2295,209.544,25914.0
2021-05-24 09:30:00,221.66,221.66,218.92,219.99,5440.0,211.2211,211.2211,208.6101,209.6297,5440.0
2021-05-24 10:00:00,219.92,220.23,219.25,219.25,6648.0,209.563,209.8584,208.9246,208.9246,6648.0
2021-05-24 10:30:00,219.34,219.98,219.33,219.84,4349.0,209.0104,209.6202,209.0008,209.4868,4349.0
2021-05-24 11:00:00,219.76,220.15,219.27,220.09,8834.0,209.4106,209.7822,208.9437,209.725,8834.0
2021-05-24 11:30:00,220.27,220.3,219.91,219.94,2441.0,209.8966,209.9251,209.5535,209.5821,2441.0
2021-05-24 12:00:00,220.0,220.21,219.91,220.12,3641.0,209.6393,209.8394,209.5535,209.7536,3641.0
2021-05-24 12:30:00,220.14,220.4,220.14,220.23,1328.0,209.7727,210.0204,209.7727,209.8584,1328.0
2021-05-24 13:00:00,220.41,220.62,220.37,220.57,2970.0,210.03,210.2301,209.9918,210.1824,2970.0
2021-05-24 13:30:00,220.64,220.9,220.61,220.79,3753.0,210.2491,210.4969,210.2205,210.3921,3753.0
2021-05-24 14:00:00,220.79,221.21,220.79,221.11,2590.0,210.3921,210.7923,210.3921,210.697,2590.0
2021-05-24 14:30:00,221.25,221.66,221.09,221.24,7520.0,210.8304,211.2211,210.6779,210.8209,7520.0
2021-05-24 15:00:00,221.18,221.37,221.1,221.11,3512.0,210.7637,210.9448,210.6875,210.697,3512.0
2021-05-24 15:30:00,221.24,221.24,220.57,220.8,16408.0,210.8209,210.8209,210.1824,210.4016,16408.0
2021-05-25 09:30:00,220.8,221.55,219.71,221.13,5349.0,210.4016,211.1163,209.3629,210.7161,5349.0
2021-05-25 10:00:00,221.19,221.19,220.45,220.72,1943.0,210.7732,210.7732,210.0681,210.3254,1943.0
2021-05-25 10:30:00,220.74,221.27,220.58,221.18,4302.0,210.3444,210.8495,210.192,210.7637,4302.0
2021-05-25 11:00:00,221.23,221.55,221.15,221.42,1900.0,210.8113,211.1163,210.7351,210.9924,1900.0
2021-05-25 11:30:00,221.7,221.7,220.75,221.21,27970.0,211.2592,211.2592,210.354,210.7923,27970.0
2021-05-25 12:00:00,221.63,222.64,221.57,222.62,10603.0,211.1925,212.1549,211.1353,212.1359,10603.0
2021-05-25 12:30:00,222.33,222.55,222.08,222.36,1638.0,211.8595,212.0692,211.6213,211.8881,1638.0
2021-05-25 13:00:00,222.12,222.13,221.63,221.68,1900.0,211.6594,211.669,211.1925,211.2402,1900.0
2021-05-25 13:30:00,221.86,221.97,221.49,221.49,3159.0,211.4117,211.5165,211.0591,211.0591,3159.0
2021-05-25 14:00:00,221.39,221.76,221.38,221.59,2270.0,210.9638,211.3164,210.9543,211.1544,2270.0
2021-05-25 14:30:00,221.59,221.83,221.51,221.56,3224.0,211.1544,211.3831,211.0782,211.1258,3224.0
2021-05-25 15:00:00,221.32,221.81,221.32,221.72,5226.0,210.8971,211.364,210.8971,211.2783,5226.0
2021-05-25 15:30:00,221.58,221.86,221.12,221.57,56537.0,211.1449,211.4117,210.7065,211.1353,56537.0
2021-05-26 09:30:00,223.48,223.48,221.12,221.12,12888.0,212.9554,212.9554,210.7065,210.7065,12888.0
2021-05-26 10:00:00,221.22,221.66,220.95,221.07,5236.0,210.8018,211.2211,210.5445,210.6589,5236.0
2021-05-26 10:30:00,220.79,220.86,220.04,220.22,5509.0,210.3921,210.4588,209.6774,209.8489,5509.0
2021-05-26 11:00:00,220.2,221.68,220.2,221.68,9959.0,209.8299,211.2402,209.8299,211.2402,9959.0
2021-05-26 11:30:00,221.77,222.01,221.37,221.64,6512.0,211.3259,211.5546,210.9448,211.202,6512.0
2021-05-26 12:00:00,221.57,221.89,221.45,221.82,3509.0,211.1353,211.4403,211.021,211.3736,3509.0
2021-05-26 12:30:00,221.82,222.05,221.81,221.96,2973.0,211.3736,211.5927,211.364,211.507,2973.0
2021-05-26 13:00:00,221.86,221.87,221.69,221.73,3211.0,211.4117,211.4212,211.2497,211.2878,3211.0
2021-05-26 13:30:00,221.76,221.84,220.92,221.28,13821.0,211.3164,211.3926,210.5159,210.859,13821.0
2021-05-26 14:00:00,221.23,221.39,221.17,221.33,5434.0,210.8113,210.9638,210.7542,210.9066,5434.0
2021-05-26 14:30:00,221.33,221.37,221.11,221.22,7116.0,210.9066,210.9448,210.697,210.8018,7116.0
2021-05-26 15:00:00,221.12,221.19,220.9,221.11,10096.0,210.7065,210.7732,210.4969,210.697,10096.0
2021-05-26 15:30:00,221.14,221.46,221.05,221.24,46268.0,210.7256,211.0305,210.6398,210.8209,46268.0
2021-05-27 09:30:00,223.72,223.72,222.52,222.73,11907.0,213.1841,213.1841,212.0406,212.2407,11907.0
2021-05-27 10:00:00,222.72,222.73,221.74,222.34,7628.0,212.2312,212.2407,211.2973,211.8691,7628.0
2021-05-27 10:30:00,222.12,222.85,221.88,222.85,10746.0,211.6594,212.3551,211.4307,212.3551,10746.0
2021-05-27 11:00:00,222.62,222.78,222.39,222.47,2729.0,212.1359,212.2884,211.9167,211.9929,2729.0
2021-05-27 11:30:00,222.32,222.64,222.27,222.58,2776.0,211.85,212.1549,211.8024,212.0978,2776.0
2021-05-27 12:00:00,222.62,223.18,222.62,223.01,2904.0,212.1359,212.6695,212.1359,212.5075,2904.0
2021-05-27 12:30:00,223.12,223.18,222.91,222.95,2355.0,212.6123,212.6695,212.4122,212.4503,2355.0
2021-05-27 13:00:00,222.81,222.81,222.51,222.6,2301.0,212.3169,212.3169,212.0311,212.1168,2301.0
2021-05-27 13:30:00,222.58,222.75,222.3,222.44,3497.0,212.0978,212.2598,211.831,211.9644,3497.0
2021-05-27 14:00:00,222.4,222.87,222.37,222.77,2812.0,211.9262,212.3741,211.8977,212.2788,2812.0
2021-05-27 14:30:00,222.66,222.96,222.56,222.96,6852.0,212.174,212.4599,212.0787,212.4599,6852.0
2021-05-27 15:00:00,223.0,223.08,222.58,222.58,5414.0,212.498,212.5742,212.0978,212.0978,5414.0
2021-05-27 15:30:00,222.61,222.85,221.86,221.94,54610.0,212.1264,212.3551,211.4117,211.4879,54610.0
2021-05-28 09:30:00,221.42,223.38,219.91,223.38,15058.0,210.9924,212.8601,209.5535,212.8601,15058.0
2021-05-28 10:00:00,223.15,223.18,222.27,222.45,13020.0,212.6409,212.6695,211.8024,211.9739,13020.0
2021-05-28 10:30:00,222.76,222.76,221.56,221.6,5072.0,212.2693,212.2693,211.1258,211.1639,5072.0
2021-05-28 11:00:00,221.77,221.96,221.48,221.85,7027.0,211.3259,211.507,211.0496,211.4021,7027.0
2021-05-28 11:30:00,221.93,222.07,221.79,222.02,14535.0,211.4784,211.6118,211.345,211.5641,14535.0
2021-05-28 12:00:00,222.02,222.1,221.72,221.82,5659.0,211.5641,211.6404,211.2783,211.3736,5659.0
2021-05-28 12:30:00,221.76,221.87,221.57,221.77,4070.0,211.3164,211.4212,211.1353,211.3259,4070.0
2021-05-28 13:00:00,221.74,222.1,221.72,222.04,4104.0,211.2973,211.6404,211.2783,211.5832,4104.0
2021-05-28 13:30:00,222.05,222.32,221.9,222.08,8011.0,211.5927,211.85,211.4498,211.6213,8011.0
2021-05-28 14:00:00,222.16,222.27,221.9,222.26,4564.0,211.6975,211.8024,211.4498,211.7928,4564.0
2021-05-28 14:30:00,222.23,222.64,222.17,222.49,5547.0,211.7643,212.1549,211.7071,212.012,5547.0
2021-05-28 15:00:00,222.7,222.96,222.59,222.96,5145.0,212.2121,212.4599,212.1073,212.4599,5145.0
2021-05-28 15:30:00,222.8,223.12,222.5,222.77,27992.0,212.3074,212.6123,212.0215,212.2788,27992.0
2021-06-01 09:30:00,224.99,225.89,223.98,224.79,19131.0,214.3943,215.2519,213.4318,214.2037,19131.0
2021-06-01 10:00:00,224.9,225.78,224.8,225.26,8126.0,214.3085,215.1471,214.2132,214.6516,8126.0
2021-06-01 10:30:00,225.15,225.3,224.92,225.18,7386.0,214.5467,214.6897,214.3276,214.5753,7386.0
2021-06-01 11:00:00,225.27,225.76,224.98,225.56,30713.0,214.6611,215.128,214.3847,214.9374,30713.0
2021-06-01 11:30:00,225.57,226.09,225.47,225.94,20075.0,214.947,215.4425,214.8517,215.2995,20075.0
2021-06-01 12:00:00,225.94,226.1,225.47,225.68,28711.0,215.2995,215.452,214.8517,215.0518,28711.0
2021-06-01 12:30:00,225.71,225.93,224.99,224.99,13322.0,215.0804,215.29,214.3943,214.3943,13322.0
2021-06-01 13:00:00,224.96,225.04,223.53,223.83,9560.0,214.3657,214.4419,213.003,213.2889,9560.0
2021-06-01 13:30:00,223.83,223.87,223.62,223.87,3663.0,213.2889,213.327,213.0888,213.327,3663.0
2021-06-01 14:00:00,223.86,224.28,223.7,224.25,5483.0,213.3175,213.7177,213.165,213.6891,5483.0
2021-06-01 14:30:00,224.38,224.97,224.26,224.78,7243.0,213.813,214.3752,213.6987,214.1942,7243.0
2021-06-01 15:00:00,224.78,224.79,224.32,224.48,8034.0,214.1942,214.2037,213.7558,213.9083,8034.0
2021-06-01 15:30:00,224.39,224.66,223.87,223.87,27638.0,213.8225,214.0798,213.327,213.327,27638.0
2021-06-02 09:30:00,224.1,224.33,222.71,223.38,8499.0,213.5462,213.7654,212.2216,212.8601,8499.0
2021-06-02 10:00:00,223.82,224.52,223.82,224.11,4300.0,213.2794,213.9464,213.2794,213.5557,4300.0
2021-06-02 10:30:00,224.27,224.39,223.51,223.67,11127.0,213.7082,213.8225,212.984,213.1364,11127.0
2021-06-02 11:00:00,223.92,224.34,223.69,223.87,4100.0,213.3747,213.7749,213.1555,213.327,4100.0
2021-06-02 11:30:00,224.04,224.14,223.6,223.65,7887.0,213.489,213.5843,213.0697,213.1174,7887.0
2021-06-02 12:00:00,223.64,223.85,223.57,223.67,6919.0,213.1078,213.308,213.0411,213.1364,6919.0
2021-06-02 12:30:00,223.68,223.87,223.52,223.58,2860.0,213.146,213.327,212.9935,213.0507,2860.0
2021-06-02 13:00:00,223.6,223.83,223.45,223.73,8521.0,213.0697,213.2889,212.9268,213.1936,8521.0
2021-06-02 13:30:00,223.93,224.8,223.93,224.63,13674.0,213.3842,214.2132,213.3842,214.0512,13674.0
2021-06-02 14:00:00,224.83,224.9,224.43,224.73,7456.0,214.2418,214.3085,213.8606,214.1465,7456.0
2021-06-02 14:30:00,224.79,224.79,224.38,224.54,8756.0,214.2037,214.2037,213.813,213.9655,8756.0
2021-06-02 15:00:00,224.53,224.53,223.56,223.62,8378.0,213.9559,213.9559,213.0316,213.0888,8378.0
2021-06-02 15:30:00,223.54,223.69,223.11,223.42,27131.0,213.0126,213.1555,212.6028,212.8982,27131.0
2021-06-03 09:30:00,223.12,223.54,221.77,221.77,3637.0,212.6123,213.0126,211.3259,211.3259,3637.0
2021-06-03 10:00:00,221.66,222.13,221.49,222.07,3483.0,211.2211,211.669,211.0591,211.6118,3483.0
2021-06-03 10:30:00,222.18,223.12,222.18,223.01,4467.0,211.7166,212.6123,211.7166,212.5075,4467.0
2021-06-03 11:00:00,222.93,223.88,222.93,223.88,1901.0,212.4313,213.3365,212.4313,213.3365,1901.0
2021-06-03 11:30:00,223.54,223.93,223.34,223.34,2302.0,213.0126,213.3842,212.822,212.822,2302.0
2021-06-03 12:00:00,223.37,223.54,222.94,222.94,2292.0,212.8506,213.0126,212.4408,212.4408,2292.0
2021-06-03 12:30:00,223.0,223.1,222.58,222.58,1903.0,212.498,212.5933,212.0978,212.0978,1903.0
2021-06-03 13:00:00,222.57,222.62,222.33,222.61,3305.0,212.0882,212.1359,211.8595,212.1264,3305.0
2021-06-03 13:30:00,222.58,222.79,222.56,222.64,2822.0,212.0978,212.2979,212.0787,212.1549,2822.0
2021-06-03 14:00:00,222.59,222.66,222.38,222.38,1900.0,212.1073,212.174,211.9072,211.9072,1900.0
2021-06-03 14:30:00,222.44,222.71,222.44,222.55,4585.0,211.9644,212.2216,211.9644,212.0692,4585.0
2021-06-03 15:00:00,222.63,222.72,222.36,222.36,3301.0,212.1454,212.2312,211.8881,211.8881,3301.0
2021-06-03 15:30:00,222.27,223.21,222.26,223.2,20822.0,211.8024,212.6981,211.7928,212.6886,20822.0
2021-06-04 09:30:00,223.36,224.27,223.36,224.27,6434.0,212.841,213.7082,212.841,213.7082,6434.0
2021-06-04 10:00:00,224.59,224.73,224.03,224.22,6300.0,214.0131,214.1465,213.4795,213.6605,6300.0
2021-06-04 10:30:00,224.26,224.68,224.19,224.68,2660.0,213.6987,214.0989,213.6319,214.0989,2660.0
2021-06-04 11:00:00,224.78,224.84,224.19,224.25,2871.0,214.1942,214.2513,213.6319,213.6891,2871.0
2021-06-04 11:30:00,224.28,224.28,223.93,224.08,4679.0,213.7177,213.7177,213.3842,213.5271,4679.0
2021-06-04 12:00:00,224.14,224.23,224.0,224.11,3120.0,213.5843,213.6701,213.4509,213.5557,3120.0
2021-06-04 12:30:00,224.2,224.35,224.02,224.34,5151.0,213.6415,213.7844,213.47,213.7749,5151.0
2021-06-04 13:00:00,224.3,224.42,224.21,224.38,1217.0,213.7368,213.8511,213.651,213.813,1217.0
2021-06-04 13:30:00,224.44,224.54,224.28,224.39,2904.0,213.8702,213.9655,213.7177,213.8225,2904.0
2021-06-04 14:00:00,224.56,224.9,224.55,224.9,1800.0,213.9845,214.3085,213.975,214.3085,1800.0
2021-06-04 14:30:00,224.97,225.24,224.91,225.12,3615.0,214.3752,214.6325,214.318,214.5181,3615.0
2021-06-04 15:00:00,225.15,225.25,224.78,224.94,4608.0,214.5467,214.642,214.1942,214.3466,4608.0
2021-06-04 15:30:00,225.0,225.53,224.81,225.38,32923.0,214.4038,214.9088,214.2227,214.7659,32923.0
2021-06-07 09:30:00,225.75,225.82,224.0,224.17,9578.0,215.1185,215.1852,213.4509,213.6129,9578.0
2021-06-07 10:00:00,224.1,224.1,223.65,223.66,4645.0,213.5462,213.5462,213.1174,213.1269,4645.0
2021-06-07 10:30:00,223.59,223.77,223.35,223.35,6249.0,213.0602,213.2317,212.8315,212.8315,6249.0
2021-06-07 11:00:00,223.48,223.6,222.79,222.8,3439.0,212.9554,213.0697,212.2979,212.3074,3439.0
2021-06-07 11:30:00,222.57,222.57,222.07,222.28,7602.0,212.0882,212.0882,211.6118,211.8119,7602.0
2021-06-07 12:00:00,222.28,222.28,221.81,221.94,5298.0,211.8119,211.8119,211.364,211.4879,5298.0
2021-06-07 12:30:00,221.92,222.25,221.83,222.05,7767.0,211.4689,211.7833,211.3831,211.5927,7767.0
2021-06-07 13:00:00,222.06,222.4,222.06,222.19,4598.0,211.6023,211.9262,211.6023,211.7261,4598.0
2021-06-07 13:30:00,222.26,222.31,222.0,222.0,4967.0,211.7928,211.8405,211.5451,211.5451,4967.0
2021-06-07 14:00:00,221.99,222.21,221.67,221.93,7712.0,211.5356,211.7452,211.2306,211.4784,7712.0
2021-06-07 14:30:00,221.97,222.11,221.81,222.05,4454.0,211.5165,211.6499,211.364,211.5927,4454.0
2021-06-07 15:00:00,222.1,222.15,221.93,222.15,6627.0,211.6404,211.688,211.4784,211.688,6627.0
2021-06-07 15:30:00,222.16,222.9,222.09,222.75,51795.0,211.6975,212.4027,211.6308,212.2598,51795.0
2021-06-08 09:30:00,223.04,223.04,221.09,221.24,10735.0,212.5361,212.5361,210.6779,210.8209,10735.0
2021-06-08 10:00:00,221.28,221.43,220.77,221.18,4144.0,210.859,211.0019,210.373,210.7637,4144.0
2021-06-08 10:30:00,220.92,221.7,220.87,221.55,12784.0,210.5159,211.2592,210.4683,211.1163,12784.0
2021-06-08 11:00:00,221.52,221.8,220.91,220.99,5317.0,211.0877,211.3545,210.5064,210.5826,5317.0
2021-06-08 11:30:00,221.0,222.41,221.0,222.33,3908.0,210.5922,211.9358,210.5922,211.8595,3908.0
2021-06-08 12:00:00,222.47,222.67,222.25,222.67,4169.0,211.9929,212.1835,211.7833,212.1835,4169.0
2021-06-08 12:30:00,222.54,222.72,222.19,222.62,4632.0,212.0597,212.2312,211.7261,212.1359,4632.0
2021-06-08 13:00:00,222.8,223.21,222.72,222.72,4301.0,212.3074,212.6981,212.2312,212.2312,4301.0
2021-06-08 13:30:00,222.83,223.2,222.83,222.88,3224.0,212.336,212.6886,212.336,212.3836,3224.0
2021-06-08 14:00:00,222.95,223.13,222.88,223.13,3521.0,212.4503,212.6219,212.3836,212.6219,3521.0
2021-06-08 14:30:00,223.16,223.17,222.88,223.06,5249.0,212.6505,212.66,212.3836,212.5552,5249.0
2021-06-08 15:00:00,223.01,223.6,222.99,223.6,3500.0,212.5075,213.0697,212.4885,213.0697,3500.0
2021-06-08 15:30:00,223.39,223.62,223.15,223.26,15262.0,212.8696,213.0888,212.6409,212.7457,15262.0
2021-06-09 09:30:00,222.45,222.45,221.17,221.95,3697.0,211.9739,211.9739,210.7542,211.4974,3697.0
2021-06-09 10:00:00,222.16,222.45,221.91,222.02,3278.0,211.6975,211.9739,211.4593,211.5641,3278.0
2021-06-09 10:30:00,222.24,222.93,222.23,222.49,2487.0,211.7738,212.4313,211.7643,212.012,2487.0
2021-06-09 11:00:00,222.58,222.58,221.97,222.37,5078.0,212.0978,212.0978,211.5165,211.8977,5078.0
2021-06-09 11:30:00,222.28,222.33,221.96,222.05,2236.0,211.8119,211.8595,211.507,211.5927,2236.0
2021-06-09 12:00:00,221.91,221.91,221.43,221.5,2479.0,211.4593,211.4593,211.0019,211.0686,2479.0
2021-06-09 12:30:00,221.46,221.49,221.15,221.15,3033.0,211.0305,211.0591,210.7351,210.7351,3033.0
2021-06-09 13:00:00,221.2,221.31,221.08,221.14,7682.0,210.7828,210.8876,210.6684,210.7256,7682.0
2021-06-09 13:30:00,221.18,221.3,220.99,221.09,5903.0,210.7637,210.878,210.5826,210.6779,5903.0
2021-06-09 14:00:00,221.15,221.34,220.92,221.34,5103.0,210.7351,210.9162,210.5159,210.9162,5103.0
2021-06-09 14:30:00,221.38,221.5,221.2,221.36,7283.0,210.9543,211.0686,210.7828,210.9352,7283.0
2021-06-09 15:00:00,221.35,221.54,221.26,221.29,5909.0,210.9257,211.1067,210.8399,210.8685,5909.0
2021-06-09 15:30:00,221.3,221.71,221.0,221.06,35559.0,210.878,211.2687,210.5922,210.6494,35559.0
2021-06-10 09:30:00,221.86,222.34,221.3,221.65,17609.0,211.4117,211.8691,210.878,211.2116,17609.0
2021-06-10 10:00:00,221.71,222.01,221.23,221.74,9474.0,211.2687,211.5546,210.8113,211.2973,9474.0
2021-06-10 10:30:00,221.76,221.9,221.24,221.4,6385.0,211.3164,211.4498,210.8209,210.9733,6385.0
2021-06-10 11:00:00,221.49,221.94,221.3,221.8,7386.0,211.0591,211.4879,210.878,211.3545,7386.0
2021-06-10 11:30:00,221.86,222.43,221.74,222.14,9680.0,211.4117,211.9548,211.2973,211.6785,9680.0
2021-06-10 12:00:00,222.15,222.29,221.65,221.76,4529.0,211.688,211.8214,211.2116,211.3164,4529.0
2021-06-10 12:30:00,221.78,221.95,221.69,221.87,5842.0,211.3354,211.4974,211.2497,211.4212,5842.0
2021-06-10 13:00:00,221.79,222.01,221.62,221.62,6936.0,211.345,211.5546,211.183,211.183,6936.0
2021-06-10 13:30:00,221.61,221.76,221.45,221.45,7236.0,211.1735,211.3164,211.021,211.021,7236.0
2021-06-10 14:00:00,221.48,221.48,220.71,220.75,9261.0,211.0496,211.0496,210.3158,210.354,9261.0
2021-06-10 14:30:00,220.8,221.04,220.53,220.74,9550.0,210.4016,210.6303,210.1443,210.3444,9550.0
2021-06-10 15:00:00,220.66,220.96,220.46,220.56,16656.0,210.2682,210.5541,210.0776,210.1729,16656.0
2021-06-10 15:30:00,220.53,220.58,219.85,220.02,76324.0,210.1443,210.192,209.4963,209.6583,76324.0
2021-06-11 09:30:00,221.35,221.84,220.78,221.08,6986.0,210.9257,211.3926,210.3825,210.6684,6986.0
2021-06-11 10:00:00,221.01,221.2,219.56,219.56,6548.0,210.6017,210.7828,209.22,209.22,6548.0
2021-06-11 10:30:00,219.68,219.86,219.32,219.6,5312.0,209.3343,209.5059,208.9913,209.2581,5312.0
2021-06-11 11:00:00,219.49,219.74,219.03,219.27,6432.0,209.1533,209.3915,208.715,208.9437,6432.0
2021-06-11 11:30:00,219.35,219.59,219.23,219.43,4031.0,209.0199,209.2486,208.9055,209.0961,4031.0
2021-06-11 12:00:00,219.42,219.43,218.44,218.53,7045.0,209.0866,209.0961,208.1527,208.2385,7045.0
2021-06-11 12:30:00,218.46,218.89,218.34,218.74,5591.0,208.1718,208.5815,208.0574,208.4386,5591.0
2021-06-11 13:00:00,218.73,218.94,218.7,218.94,6926.0,208.4291,208.6292,208.4005,208.6292,6926.0
2021-06-11 13:30:00,219.05,219.58,218.98,219.54,5643.0,208.734,209.2391,208.6673,209.2009,5643.0
2021-06-11 14:00:00,219.55,220.15,219.54,220.03,9042.0,209.2105,209.7822,209.2009,209.6679,9042.0
2021-06-11 14:30:00,220.25,220.28,219.98,220.23,3662.0,209.8775,209.9061,209.6202,209.8584,3662.0
2021-06-11 15:00:00,220.28,220.5,220.17,220.18,5611.0,209.9061,210.1157,209.8013,209.8108,5611.0
2021-06-11 15:30:00,220.16,220.43,219.68,220.34,30762.0,209.7917,210.049,209.3343,209.9633,30762.0
2021-06-14 09:30:00,219.78,219.85,217.55,217.55,6157.0,209.4296,209.4963,207.3047,207.3047,6157.0
2021-06-14 10:00:00,217.74,218.3,217.74,218.0,2423.0,207.4857,208.0193,207.4857,207.7335,2423.0
2021-06-14 10:30:00,217.94,218.79,217.94,218.73,3676.0,207.6763,208.4863,207.6763,208.4291,3676.0
2021-06-14 11:00:00,218.76,219.07,218.62,218.73,3608.0,208.4577,208.7531,208.3243,208.4291,3608.0
2021-06-14 11:30:00,218.75,218.99,218.53,218.84,10360.0,208.4481,208.6768,208.2385,208.5339,10360.0
2021-06-14 12:00:00,218.9,219.21,218.8,219.0,6030.0,208.5911,208.8865,208.4958,208.6864,6030.0
2021-06-14 12:30:00,218.96,219.2,218.83,218.84,3105.0,208.6483,208.8769,208.5244,208.5339,3105.0
2021-06-14 13:00:00,218.67,218.98,218.67,218.95,3236.0,208.3719,208.6673,208.3719,208.6387,3236.0
2021-06-14 13:30:00,218.91,219.26,218.88,219.1,2951.0,208.6006,208.9341,208.572,208.7817,2951.0
2021-06-14 14:00:00,219.04,219.52,218.92,219.52,6100.0,208.7245,209.1819,208.6101,209.1819,6100.0
2021-06-14 14:30:00,219.37,219.62,219.18,219.45,7813.0,209.0389,209.2772,208.8579,209.1152,7813.0
2021-06-14 15:00:00,219.43,219.62,219.4,219.62,5511.0,209.0961,209.2772,209.0675,209.2772,5511.0
2021-06-14 15:30:00,219.68,220.89,219.68,220.89,62099.0,209.3343,210.4874,209.3343,210.4874,62099.0
2021-06-15 09:30:00,221.3,221.55,219.65,220.01,6203.0,210.878,211.1163,209.3058,209.6488,6203.0
2021-06-15 10:00:00,220.58,220.58,219.76,220.4,6920.0,210.192,210.192,209.4106,210.0204,6920.0
2021-06-15 10:30:00,220.4,220.89,220.06,220.67,8205.0,210.0204,210.4874,209.6964,210.2777,8205.0
2021-06-15 11:00:00,220.67,221.22,220.48,220.9,7233.0,210.2777,210.8018,210.0967,210.4969,7233.0
2021-06-15 11:30:00,220.86,221.17,220.62,221.12,4804.0,210.4588,210.7542,210.2301,210.7065,4804.0
2021-06-15 12:00:00,221.23,221.55,221.15,221.55,4854.0,210.8113,211.1163,210.7351,211.1163,4854.0
2021-06-15 12:30:00,221.65,222.23,221.63,222.05,12310.0,211.2116,211.7643,211.1925,211.5927,12310.0
2021-06-15 13:00:00,222.03,222.19,221.89,221.91,7306.0,211.5737,211.7261,211.4403,211.4593,7306.0
2021-06-15 13:30:00,221.95,222.74,221.87,222.18,10756.0,211.4974,212.2502,211.4212,211.7166,10756.0
2021-06-15 14:00:00,222.22,222.52,222.22,222.46,8181.0,211.7547,212.0406,211.7547,211.9834,8181.0
2021-06-15 14:30:00,222.41,223.26,222.41,222.98,10826.0,211.9358,212.7457,211.9358,212.4789,10826.0
2021-06-15 15:00:00,222.88,222.92,222.47,222.64,12927.0,212.3836,212.4218,211.9929,212.1549,12927.0
2021-06-15 15:30:00,222.57,222.77,222.35,222.6,47041.0,212.0882,212.2788,211.8786,212.1168,47041.0
2021-06-16 09:30:00,222.86,222.86,220.32,220.38,5996.0,212.3646,212.3646,209.9442,210.0014,5996.0
2021-06-16 10:00:00,220.48,221.29,220.36,220.94,6853.0,210.0967,210.8685,209.9823,210.535,6853.0
2021-06-16 10:30:00,221.04,221.59,221.02,221.42,6974.0,210.6303,211.1544,210.6112,210.9924,6974.0
2021-06-16 11:00:00,221.37,222.25,221.35,222.25,6997.0,210.9448,211.7833,210.9257,211.7833,6997.0
2021-06-16 11:30:00,222.27,222.27,221.91,222.06,3458.0,211.8024,211.8024,211.4593,211.6023,3458.0
2021-06-16 12:00:00,222.09,222.15,221.7,221.79,8325.0,211.6308,211.688,211.2592,211.345,8325.0
2021-06-16 12:30:00,221.67,221.9,221.43,221.49,5439.0,211.2306,211.4498,211.0019,211.0591,5439.0
2021-06-16 13:00:00,221.45,221.45,220.48,220.48,14076.0,211.021,211.021,210.0967,210.0967,14076.0
2021-06-16 13:30:00,220.44,220.6,220.0,220.22,6918.0,210.0586,210.211,209.6393,209.8489,6918.0
2021-06-16 14:00:00,220.17,220.17,218.57,218.98,12304.0,209.8013,209.8013,208.2766,208.6673,12304.0
2021-06-16 14:30:00,218.65,218.88,218.32,218.82,9034.0,208.3528,208.572,208.0384,208.5148,9034.0
2021-06-16 15:00:00,218.66,219.01,218.21,218.23,14617.0,208.3624,208.6959,207.9336,207.9526,14617.0
2021-06-16 15:30:00,218.12,218.27,217.57,217.74,51070.0,207.8478,207.9907,207.3237,207.4857,51070.0
2021-06-17 09:30:00,217.59,218.41,216.11,216.15,9936.0,207.3428,208.1242,205.9325,205.9706,9936.0
2021-06-17 10:00:00,215.73,216.75,215.27,215.65,9366.0,205.5704,206.5423,205.132,205.4941,9366.0
2021-06-17 10:30:00,215.5,215.67,214.61,214.61,7436.0,205.3512,205.5132,204.5031,204.5031,7436.0
2021-06-17 11:00:00,214.78,214.86,213.69,214.15,9510.0,204.6651,204.7413,203.6264,204.0648,9510.0
2021-06-17 11:30:00,214.27,214.27,213.45,213.57,11065.0,204.1791,204.1791,203.3977,203.5121,11065.0
2021-06-17 12:00:00,213.26,213.46,212.44,212.86,9066.0,203.2167,203.4073,202.4353,202.8355,9066.0
2021-06-17 12:30:00,212.88,213.63,212.87,213.52,4625.0,202.8546,203.5693,202.8451,203.4644,4625.0
2021-06-17 13:00:00,213.75,214.58,213.75,214.58,4548.0,203.6836,204.4745,203.6836,204.4745,4548.0
2021-06-17 13:30:00,214.57,214.78,214.2,214.6,41047.0,204.465,204.6651,204.1124,204.4936,41047.0
2021-06-17 14:00:00,214.5,214.73,214.34,214.64,5137.0,204.3983,204.6175,204.2458,204.5317,5137.0
2021-06-17 14:30:00,214.37,214.78,214.32,214.78,12882.0,204.2744,204.6651,204.2268,204.6651,12882.0
2021-06-17 15:00:00,214.55,215.47,214.43,215.24,11908.0,204.4459,205.3226,204.3316,205.1034,11908.0
2021-06-17 15:30:00,215.31,215.49,214.46,214.57,96795.0,205.1701,205.3417,204.3602,204.465,96795.0
2021-06-18 09:30:00,211.83,213.88,211.83,213.59,105407.0,201.854,203.8075,201.854,203.5311,105407.0
2021-06-18 10:00:00,213.62,213.69,212.54,213.55,25210.0,203.5597,203.6264,202.5306,203.493,25210.0
2021-06-18 10:30:00,213.38,214.06,213.38,213.61,6491.0,203.331,203.979,203.331,203.5502,6491.0
2021-06-18 11:00:00,213.72,213.83,213.0,213.8,12443.0,203.655,203.7598,202.9689,203.7313,12443.0
2021-06-18 11:30:00,213.91,214.36,213.73,214.27,7600.0,203.8361,204.2649,203.6646,204.1791,7600.0
2021-06-18 12:00:00,214.1,214.14,213.65,213.88,10002.0,204.0171,204.0552,203.5883,203.8075,10002.0
2021-06-18 12:30:00,213.82,213.85,212.76,212.77,9218.0,203.7503,203.7789,202.7402,202.7498,9218.0
2021-06-18 13:00:00,212.87,213.68,212.87,213.45,7248.0,202.8451,203.6169,202.8451,203.3977,7248.0
2021-06-18 13:30:00,213.4,213.58,213.08,213.18,6193.0,203.3501,203.5216,203.0452,203.1405,6193.0
2021-06-18 14:00:00,213.2,213.58,213.08,213.48,8562.0,203.1595,203.5216,203.0452,203.4263,8562.0
2021-06-18 14:30:00,213.56,213.71,213.3,213.43,8881.0,203.5026,203.6455,203.2548,203.3787,8881.0
2021-06-18 15:00:00,213.36,213.56,212.94,213.26,10531.0,203.312,203.5026,202.9118,203.2167,10531.0
2021-06-18 15:30:00,213.22,213.58,211.74,211.79,90888.0,203.1786,203.5216,201.7683,201.8159,90888.0
2021-06-21 09:30:00,213.85,216.18,213.46,215.52,9276.0,203.7789,205.9992,203.4073,205.3703,9276.0
2021-06-21 10:00:00,215.78,217.11,215.73,216.98,12329.0,205.618,206.8854,205.5704,206.7615,12329.0
2021-06-21 10:30:00,216.87,217.4,216.67,217.25,8526.0,206.6567,207.1617,206.4661,207.0188,8526.0
2021-06-21 11:00:00,217.24,217.24,216.3,216.76,7880.0,207.0093,207.0093,206.1135,206.5519,7880.0
2021-06-21 11:30:00,216.9,217.23,216.9,216.91,7385.0,206.6853,206.9997,206.6853,206.6948,7385.0
2021-06-21 12:00:00,216.76,216.89,216.49,216.51,5476.0,206.5519,206.6757,206.2946,206.3136,5476.0
2021-06-21 12:30:00,216.61,216.79,216.28,216.38,2700.0,206.4089,206.5804,206.0945,206.1898,2700.0
2021-06-21 13:00:00,216.5,217.05,216.5,216.82,7065.0,206.3041,206.8282,206.3041,206.609,7065.0
2021-06-21 13:30:00,216.93,217.26,216.72,217.23,4538.0,206.7139,207.0283,206.5137,206.9997,4538.0
2021-06-21 14:00:00,217.34,217.35,216.69,216.79,6442.0,207.1045,207.1141,206.4852,206.5804,6442.0
2021-06-21 14:30:00,216.66,216.89,216.6,216.81,5953.0,206.4566,206.6757,206.3994,206.5995,5953.0
2021-06-21 15:00:00,216.83,217.3,216.71,217.27,6170.0,206.6186,207.0664,206.5042,207.0378,6170.0
2021-06-21 15:30:00,217.2,217.43,217.01,217.13,37238.0,206.9711,207.1903,206.7901,206.9044,37238.0
2021-06-22 09:30:00,217.79,217.86,216.41,217.19,8121.0,207.5334,207.6001,206.2183,206.9616,8121.0
2021-06-22 10:00:00,217.25,217.81,217.08,217.8,6340.0,207.0188,207.5524,206.8568,207.5429,6340.0
2021-06-22 10:30:00,217.92,218.48,217.91,218.48,5856.0,207.6572,208.1909,207.6477,208.1909,5856.0
2021-06-22 11:00:00,218.36,218.44,218.16,218.43,2706.0,208.0765,208.1527,207.8859,208.1432,2706.0
2021-06-22 11:30:00,218.37,218.6,218.24,218.6,8927.0,208.086,208.3052,207.9622,208.3052,8927.0
2021-06-22 12:00:00,218.64,218.99,218.63,218.99,12212.0,208.3433,208.6768,208.3338,208.6768,12212.0
2021-06-22 12:30:00,218.95,219.21,218.85,219.17,15820.0,208.6387,208.8865,208.5434,208.8484,15820.0
2021-06-22 13:00:00,219.19,219.52,219.06,219.28,6893.0,208.8674,209.1819,208.7435,208.9532,6893.0
2021-06-22 13:30:00,219.27,219.29,218.94,219.06,5035.0,208.9437,208.9627,208.6292,208.7435,5035.0
2021-06-22 14:00:00,218.93,219.0,218.21,218.21,5119.0,208.6197,208.6864,207.9336,207.9336,5119.0
2021-06-22 14:30:00,218.47,218.62,217.97,217.99,3829.0,208.1813,208.3243,207.7049,207.7239,3829.0
2021-06-22 15:00:00,218.04,218.29,217.73,218.21,9814.0,207.7716,208.0098,207.4762,207.9336,9814.0
2021-06-22 15:30:00,218.29,218.45,217.46,217.47,44098.0,208.0098,208.1623,207.2189,207.2284,44098.0
2021-06-23 09:30:00,217.28,217.28,216.01,217.06,5081.0,207.0474,207.0474,205.8372,206.8377,5081.0
2021-06-23 10:00:00,217.21,218.86,217.09,218.62,8456.0,206.9807,208.553,206.8663,208.3243,8456.0
2021-06-23 10:30:00,218.35,219.26,218.12,219.02,6609.0,208.067,208.9341,207.8478,208.7054,6609.0
2021-06-23 11:00:00,218.88,219.66,218.81,219.32,10962.0,208.572,209.3153,208.5053,208.9913,10962.0
2021-06-23 11:30:00,219.16,219.4,219.01,219.25,5551.0,208.8388,209.0675,208.6959,208.9246,5551.0
2021-06-23 12:00:00,219.28,219.59,219.28,219.34,5124.0,208.9532,209.2486,208.9532,209.0104,5124.0
2021-06-23 12:30:00,219.39,219.91,219.39,219.91,9208.0,209.058,209.5535,209.058,209.5535,9208.0
2021-06-23 13:00:00,219.99,220.08,219.3,219.5,9462.0,209.6297,209.7155,208.9722,209.1628,9462.0
2021-06-23 13:30:00,219.5,219.58,219.14,219.35,8093.0,209.1628,209.2391,208.8198,209.0199,8093.0
2021-06-23 14:00:00,219.2,219.58,219.15,219.35,10696.0,208.8769,209.2391,208.8293,209.0199,10696.0
2021-06-23 14:30:00,219.2,219.49,218.95,219.2,10108.0,208.8769,209.1533,208.6387,208.8769,10108.0
2021-06-23 15:00:00,219.08,219.42,218.93,219.36,13086.0,208.7626,209.0866,208.6197,209.0294,13086.0
2021-06-23 15:30:00,219.34,219.35,217.64,217.64,61760.0,209.0104,209.0199,207.3904,207.3904,61760.0
2021-06-24 09:30:00,218.53,218.53,217.53,217.77,8994.0,208.2385,208.2385,207.2856,207.5143,8994.0
2021-06-24 10:00:00,217.72,218.36,217.28,218.32,8847.0,207.4666,208.0765,207.0474,208.0384,8847.0
2021-06-24 10:30:00,218.3,218.52,217.93,218.1,6610.0,208.0193,208.229,207.6668,207.8288,6610.0
2021-06-24 11:00:00,218.22,218.22,217.42,217.69,8553.0,207.9431,207.9431,207.1808,207.4381,8553.0
2021-06-24 11:30:00,217.71,217.9,217.42,217.48,5332.0,207.4571,207.6382,207.1808,207.2379,5332.0
2021-06-24 12:00:00,217.44,217.44,217.17,217.32,4611.0,207.1998,207.1998,206.9425,207.0855,4611.0
2021-06-24 12:30:00,217.28,218.96,217.22,218.96,9163.0,207.0474,208.6483,206.9902,208.6483,9163.0
2021-06-24 13:00:00,219.04,219.44,218.57,218.89,6078.0,208.7245,209.1056,208.2766,208.5815,6078.0
2021-06-24 13:30:00,218.86,219.71,218.86,219.66,14550.0,208.553,209.3629,208.553,209.3153,14550.0
2021-06-24 14:00:00,219.59,219.7,219.47,219.69,6413.0,209.2486,209.3534,209.1342,209.3439,6413.0
2021-06-24 14:30:00,219.59,219.64,219.35,219.53,7036.0,209.2486,209.2962,209.0199,209.1914,7036.0
2021-06-24 15:00:00,219.55,220.06,219.39,219.46,8637.0,209.2105,209.6964,209.058,209.1247,8637.0
2021-06-24 15:30:00,219.43,219.77,218.39,218.8,101778.0,209.0961,209.4201,208.1051,208.4958,101778.0
2021-06-25 09:30:00,219.76,221.61,219.34,221.39,13548.0,209.4106,211.1735,209.0104,210.9638,13548.0
2021-06-25 10:00:00,221.41,221.97,221.18,221.59,8791.0,210.9829,211.5165,210.7637,211.1544,8791.0
2021-06-25 10:30:00,221.66,222.02,221.31,221.47,13234.0,211.2211,211.5641,210.8876,211.04,13234.0
2021-06-25 11:00:00,221.36,221.6,221.18,221.29,9204.0,210.9352,211.1639,210.7637,210.8685,9204.0
2021-06-25 11:30:00,221.28,221.41,220.73,220.88,14986.0,210.859,210.9829,210.3349,210.4778,14986.0
2021-06-25 12:00:00,220.83,221.26,220.6,220.82,16643.0,210.4302,210.8399,210.211,210.4207,16643.0
2021-06-25 12:30:00,220.85,221.1,220.17,220.36,7396.0,210.4492,210.6875,209.8013,209.9823,7396.0
2021-06-25 13:00:00,220.3,220.7,220.22,220.62,5800.0,209.9251,210.3063,209.8489,210.2301,5800.0
2021-06-25 13:30:00,220.67,220.93,220.57,220.65,5010.0,210.2777,210.5255,210.1824,210.2587,5010.0
2021-06-25 14:00:00,220.53,220.71,220.43,220.67,5407.0,210.1443,210.3158,210.049,210.2777,5407.0
2021-06-25 14:30:00,220.65,220.82,220.23,220.26,7587.0,210.2587,210.4207,209.8584,209.887,7587.0
2021-06-25 15:00:00,220.33,220.5,220.09,220.14,7903.0,209.9537,210.1157,209.725,209.7727,7903.0
2021-06-25 15:30:00,220.12,220.66,219.81,219.82,49690.0,209.7536,210.2682,209.4582,209.4677,49690.0
2021-06-28 09:30:00,219.82,219.82,217.85,218.94,5689.0,209.4677,209.4677,207.5905,208.6292,5689.0
2021-06-28 10:00:00,218.67,219.39,218.48,219.39,2651.0,208.3719,209.058,208.1909,209.058,2651.0
2021-06-28 10:30:00,219.14,219.57,218.75,219.57,6342.0,208.8198,209.2295,208.4481,209.2295,6342.0
2021-06-28 11:00:00,219.44,219.55,219.1,219.37,6136.0,209.1056,209.2105,208.7817,209.0389,6136.0
2021-06-28 11:30:00,219.34,220.29,219.2,220.28,4390.0,209.0104,209.9156,208.8769,209.9061,4390.0
2021-06-28 12:00:00,220.25,220.36,219.72,219.72,4391.0,209.8775,209.9823,209.3725,209.3725,4391.0
2021-06-28 12:30:00,219.59,219.67,219.4,219.54,2728.0,209.2486,209.3248,209.0675,209.2009,2728.0
2021-06-28 13:00:00,219.54,219.68,219.11,219.46,4791.0,209.2009,209.3343,208.7912,209.1247,4791.0
2021-06-28 13:30:00,219.34,220.13,219.34,220.13,3254.0,209.0104,209.7632,209.0104,209.7632,3254.0
2021-06-28 14:00:00,220.27,220.44,220.1,220.32,3609.0,209.8966,210.0586,209.7346,209.9442,3609.0
2021-06-28 14:30:00,220.34,220.42,219.97,219.97,2708.0,209.9633,210.0395,209.6107,209.6107,2708.0
2021-06-28 15:00:00,220.0,220.07,219.52,219.93,5731.0,209.6393,209.706,209.1819,209.5726,5731.0
2021-06-28 15:30:00,219.96,220.73,219.74,219.93,34447.0,209.6012,210.3349,209.3915,209.5726,34447.0
2021-06-29 09:30:00,220.98,221.61,219.61,220.03,7359.0,210.5731,211.1735,209.2676,209.6679,7359.0
2021-06-29 10:00:00,220.48,220.58,219.7,219.7,7066.0,210.0967,210.192,209.3534,209.3534,7066.0
2021-06-29 10:30:00,219.94,219.98,219.29,219.78,8400.0,209.5821,209.6202,208.9627,209.4296,8400.0
2021-06-29 11:00:00,219.8,220.01,219.64,219.76,5369.0,209.4487,209.6488,209.2962,209.4106,5369.0
2021-06-29 11:30:00,219.71,219.87,219.46,219.66,5344.0,209.3629,209.5154,209.1247,209.3153,5344.0
2021-06-29 12:00:00,219.64,219.8,219.63,219.76,5788.0,209.2962,209.4487,209.2867,209.4106,5788.0
2021-06-29 12:30:00,219.73,219.87,219.5,219.59,6501.0,209.382,209.5154,209.1628,209.2486,6501.0
2021-06-29 13:00:00,219.72,219.88,219.53,219.81,5974.0,209.3725,209.5249,209.1914,209.4582,5974.0
2021-06-29 13:30:00,219.79,219.85,219.43,219.5,7453.0,209.4392,209.4963,209.0961,209.1628,7453.0
2021-06-29 14:00:00,219.52,219.74,219.37,219.43,6024.0,209.1819,209.3915,209.0389,209.0961,6024.0
2021-06-29 14:30:00,219.39,219.44,218.91,219.05,6257.0,209.058,209.1056,208.6006,208.734,6257.0
2021-06-29 15:00:00,219.02,219.88,219.0,219.85,12038.0,208.7054,209.5249,208.6864,209.4963,12038.0
2021-06-29 15:30:00,219.92,220.67,219.79,220.52,58583.0,209.563,210.2777,209.4392,210.1348,58583.0
2021-06-30 09:30:00,219.96,220.74,219.87,220.52,5208.0,209.6012,210.3444,209.5154,210.1348,5208.0
2021-06-30 10:00:00,220.71,220.93,219.77,220.47,5816.0,210.3158,210.5255,209.4201,210.0871,5816.0
2021-06-30 10:30:00,220.32,221.3,220.3,220.75,5884.0,209.9442,210.878,209.9251,210.354,5884.0
2021-06-30 11:00:00,220.67,220.93,220.48,220.58,4625.0,210.2777,210.5255,210.0967,210.192,4625.0
2021-06-30 11:30:00,220.67,220.71,220.24,220.45,2572.0,210.2777,210.3158,209.868,210.0681,2572.0
2021-06-30 12:00:00,220.38,220.88,220.33,220.86,2291.0,210.0014,210.4778,209.9537,210.4588,2291.0
2021-06-30 12:30:00,220.9,220.9,220.19,220.2,4735.0,210.4969,210.4969,209.8203,209.8299,4735.0
2021-06-30 13:00:00,220.18,220.26,219.86,219.95,5623.0,209.8108,209.887,209.5059,209.5916,5623.0
2021-06-30 13:30:00,220.02,220.07,219.7,219.76,4210.0,209.6583,209.706,209.3534,209.4106,4210.0
2021-06-30 14:00:00,219.75,220.16,219.68,219.71,18887.0,209.401,209.7917,209.3343,209.3629,18887.0
2021-06-30 14:30:00,219.69,219.88,219.53,219.69,13538.0,209.3439,209.5249,209.1914,209.3439,13538.0
2021-06-30 15:00:00,219.69,220.18,219.52,220.11,13576.0,209.3439,209.8108,209.1819,209.7441,13576.0
2021-06-30 15:30:00,220.04,220.38,219.8,220.14,48416.0,209.6774,210.0014,209.4487,209.7727,48416.0
2021-07-01 09:30:00,221.73,221.73,219.51,219.82,15109.0,211.2878,211.2878,209.1723,209.4677,15109.0
2021-07-01 10:00:00,219.69,220.69,219.69,219.77,10515.0,209.3439,210.2968,209.3439,209.4201,10515.0
2021-07-01 10:30:00,220.17,220.24,219.19,219.24,15094.0,209.8013,209.868,208.8674,208.9151,15094.0
2021-07-01 11:00:00,219.35,220.09,219.01,219.17,18268.0,209.0199,209.725,208.6959,208.8484,18268.0
2021-07-01 11:30:00,219.32,219.47,219.01,219.05,9635.0,208.9913,209.1342,208.6959,208.734,9635.0
2021-07-01 12:00:00,219.15,219.63,219.11,219.63,6220.0,208.8293,209.2867,208.7912,209.2867,6220.0
2021-07-01 12:30:00,219.72,219.95,219.65,219.95,5029.0,209.3725,209.5916,209.3058,209.5916,5029.0
2021-07-01 13:00:00,220.05,220.13,219.57,219.67,8491.0,209.6869,209.7632,209.2295,209.3248,8491.0
2021-07-01 13:30:00,219.66,220.12,219.57,220.06,8402.0,209.3153,209.7536,209.2295,209.6964,8402.0
2021-07-01 14:00:00,220.07,220.1,219.69,219.75,13718.0,209.706,209.7346,209.3439,209.401,13718.0
2021-07-01 14:30:00,219.74,220.06,219.61,220.04,7976.0,209.3915,209.6964,209.2676,209.6774,7976.0
2021-07-01 15:00:00,220.09,220.09,219.84,219.89,10267.0,209.725,209.725,209.4868,209.5345,10267.0
2021-07-01 15:30:00,219.88,220.01,219.5,219.87,50467.0,209.5249,209.6488,209.1628,209.5154,50467.0
2021-07-02 09:30:00,220.42,220.42,219.15,219.78,3865.0,210.0395,210.0395,208.8293,209.4296,3865.0
2021-07-02 10:00:00,219.79,220.0,219.59,219.82,5346.0,209.4392,209.6393,209.2486,209.4677,5346.0
2021-07-02 10:30:00,219.98,220.12,219.63,219.8,4594.0,209.6202,209.7536,209.2867,209.4487,4594.0
2021-07-02 11:00:00,219.76,220.16,219.47,220.16,6018.0,209.4106,209.7917,209.1342,209.7917,6018.0
2021-07-02 11:30:00,220.19,220.22,219.65,219.84,4745.0,209.8203,209.8489,209.3058,209.4868,4745.0
2021-07-02 12:00:00,219.89,219.98,219.79,219.95,5541.0,209.5345,209.6202,209.4392,209.5916,5541.0
2021-07-02 12:30:00,219.93,220.51,219.9,220.41,6744.0,209.5726,210.1253,209.544,210.03,6744.0
2021-07-02 13:00:00,220.55,220.55,220.3,220.38,5260.0,210.1634,210.1634,209.9251,210.0014,5260.0
2021-07-02 13:30:00,220.43,220.66,220.37,220.46,7903.0,210.049,210.2682,209.9918,210.0776,7903.0
2021-07-02 14:00:00,220.5,220.95,220.5,220.95,3972.0,210.1157,210.5445,210.1157,210.5445,3972.0
2021-07-02 14:30:00,220.98,221.08,220.56,220.7,5389.0,210.5731,210.6684,210.1729,210.3063,5389.0
2021-07-02 15:00:00,220.77,220.99,220.68,220.79,6997.0,210.373,210.5826,210.2872,210.3921,6997.0
2021-07-02 15:30:00,220.76,221.27,220.62,221.06,37220.0,210.3635,210.8495,210.2301,210.6494,37220.0
2021-07-06 09:30:00,221.0,221.58,219.7,220.06,16369.0,210.5922,211.1449,209.3534,209.6964,16369.0
2021-07-06 10:00:00,219.72,219.77,218.22,218.31,8237.0,209.3725,209.4201,207.9431,208.0289,8237.0
2021-07-06 10:30:00,218.18,218.18,217.47,217.56,7165.0,207.905,207.905,207.2284,207.3142,7165.0
2021-07-06 11:00:00,217.48,217.69,217.05,217.38,7401.0,207.2379,207.4381,206.8282,207.1427,7401.0
2021-07-06 11:30:00,217.38,218.02,217.36,218.02,10655.0,207.1427,207.7525,207.1236,207.7525,10655.0
2021-07-06 12:00:00,217.96,218.71,217.86,218.38,8145.0,207.6953,208.41,207.6001,208.0956,8145.0
2021-07-06 12:30:00,218.34,218.66,218.26,218.66,5925.0,208.0574,208.3624,207.9812,208.3624,5925.0
2021-07-06 13:00:00,218.71,218.93,218.39,218.44,6792.0,208.41,208.6197,208.1051,208.1527,6792.0
2021-07-06 13:30:00,218.33,219.12,218.29,219.0,10539.0,208.0479,208.8007,208.0098,208.6864,10539.0
2021-07-06 14:00:00,219.03,219.31,218.98,219.24,5974.0,208.715,208.9818,208.6673,208.9151,5974.0
2021-07-06 14:30:00,219.24,219.25,218.97,219.03,8550.0,208.9151,208.9246,208.6578,208.715,8550.0
2021-07-06 15:00:00,219.06,219.48,218.99,219.38,9606.0,208.7435,209.1438,208.6768,209.0485,9606.0
2021-07-06 15:30:00,219.4,219.75,219.08,219.41,41683.0,209.0675,209.401,208.7626,209.0771,41683.0
2021-07-07 09:30:00,219.58,221.91,219.58,221.57,8789.0,209.2391,211.4593,209.2391,211.1353,8789.0
2021-07-07 10:00:00,221.38,221.38,219.94,220.43,6785.0,210.9543,210.9543,209.5821,210.049,6785.0
2021-07-07 10:30:00,220.25,220.89,220.15,220.69,14414.0,209.8775,210.4874,209.7822,210.2968,14414.0
2021-07-07 11:00:00,220.79,222.19,220.79,222.15,11267.0,210.3921,211.7261,210.3921,211.688,11267.0
2021-07-07 11:30:00,222.32,222.62,221.48,221.75,7784.0,211.85,212.1359,211.0496,211.3069,7784.0
2021-07-07 12:00:00,221.74,221.96,221.46,221.46,5100.0,211.2973,211.507,211.0305,211.0305,5100.0
2021-07-07 12:30:00,221.43,221.65,220.83,221.22,11265.0,211.0019,211.2116,210.4302,210.8018,11265.0
2021-07-07 13:00:00,221.19,221.51,221.19,221.3,8550.0,210.7732,211.0782,210.7732,210.878,8550.0
2021-07-07 13:30:00,221.32,222.09,221.12,221.82,23760.0,210.8971,211.6308,210.7065,211.3736,23760.0
2021-07-07 14:00:00,221.77,222.31,221.67,221.96,11441.0,211.3259,211.8405,211.2306,211.507,11441.0
2021-07-07 14:30:00,222.02,222.71,221.97,222.71,5366.0,211.5641,212.2216,211.5165,212.2216,5366.0
2021-07-07 15:00:00,222.62,223.23,222.58,223.2,10053.0,212.1359,212.7172,212.0978,212.6886,10053.0
2021-07-07 15:30:00,223.18,223.71,223.14,223.57,40591.0,212.6695,213.1746,212.6314,213.0411,40591.0
2021-07-08 09:30:00,220.97,221.91,220.46,221.64,10805.0,210.5636,211.4593,210.0776,211.202,10805.0
2021-07-08 10:00:00,221.36,221.36,219.15,219.8,8428.0,210.9352,210.9352,208.8293,209.4487,8428.0
2021-07-08 10:30:00,219.98,220.49,219.42,219.76,5315.0,209.6202,210.1062,209.0866,209.4106,5315.0
2021-07-08 11:00:00,219.75,221.3,219.64,221.13,4784.0,209.401,210.878,209.2962,210.7161,4784.0
2021-07-08 11:30:00,221.28,221.74,221.11,221.42,5421.0,210.859,211.2973,210.697,210.9924,5421.0
2021-07-08 12:00:00,221.57,221.67,221.29,221.45,7213.0,211.1353,211.2306,210.8685,211.021,7213.0
2021-07-08 12:30:00,221.38,222.23,221.3,222.23,6882.0,210.9543,211.7643,210.878,211.7643,6882.0
2021-07-08 13:00:00,222.07,222.1,221.15,221.35,7658.0,211.6118,211.6404,210.7351,210.9257,7658.0
2021-07-08 13:30:00,221.24,221.33,220.83,220.83,6407.0,210.8209,210.9066,210.4302,210.4302,6407.0
2021-07-08 14:00:00,220.78,220.82,220.07,220.08,4902.0,210.3825,210.4207,209.706,209.7155,4902.0
2021-07-08 14:30:00,220.01,220.52,219.88,220.13,7680.0,209.6488,210.1348,209.5249,209.7632,7680.0
2021-07-08 15:00:00,220.46,220.61,220.15,220.33,11478.0,210.0776,210.2205,209.7822,209.9537,11478.0
2021-07-08 15:30:00,220.38,220.77,219.62,220.61,54524.0,210.0014,210.373,209.2772,210.2205,54524.0
2021-07-09 09:30:00,223.8,225.14,223.8,225.14,9351.0,213.2603,214.5372,213.2603,214.5372,9351.0
2021-07-09 10:00:00,225.33,225.74,224.7,225.05,5973.0,214.7183,215.109,214.1179,214.4514,5973.0
2021-07-09 10:30:00,225.35,225.37,224.05,224.05,10269.0,214.7373,214.7564,213.4985,213.4985,10269.0
2021-07-09 11:00:00,224.05,225.26,224.05,225.01,11503.0,213.4985,214.6516,213.4985,214.4133,11503.0
2021-07-09 11:30:00,224.99,225.33,224.74,224.86,12621.0,214.3943,214.7183,214.156,214.2704,12621.0
2021-07-09 12:00:00,225.07,225.2,223.94,223.94,8950.0,214.4705,214.5944,213.3937,213.3937,8950.0
2021-07-09 12:30:00,223.85,224.36,223.82,224.11,8403.0,213.308,213.7939,213.2794,213.5557,8403.0
2021-07-09 13:00:00,224.02,224.47,223.91,224.3,8633.0,213.47,213.8988,213.3651,213.7368,8633.0
2021-07-09 13:30:00,224.31,224.76,224.23,224.66,7673.0,213.7463,214.1751,213.6701,214.0798,7673.0
2021-07-09 14:00:00,224.64,224.69,224.26,224.46,7929.0,214.0608,214.1084,213.6987,213.8892,7929.0
2021-07-09 14:30:00,224.44,224.74,224.44,224.67,7989.0,213.8702,214.156,213.8702,214.0893,7989.0
2021-07-09 15:00:00,224.72,225.0,224.49,224.65,12628.0,214.137,214.4038,213.9178,214.0703,12628.0
2021-07-09 15:30:00,224.65,224.96,224.03,224.25,65797.0,214.0703,214.3657,213.4795,213.6891,65797.0
2021-07-12 09:30:00,222.09,224.08,221.98,223.22,19349.0,211.6308,213.5271,211.526,212.7076,19349.0
2021-07-12 10:00:00,223.06,223.74,222.76,222.81,10483.0,212.5552,213.2031,212.2693,212.3169,10483.0
2021-07-12 10:30:00,222.8,223.41,222.8,223.04,19315.0,212.3074,212.8887,212.3074,212.5361,19315.0
2021-07-12 11:00:00,223.05,223.72,222.68,223.72,19954.0,212.5456,213.1841,212.1931,213.1841,19954.0
2021-07-12 11:30:00,223.76,223.76,223.13,223.67,12440.0,213.2222,213.2222,212.6219,213.1364,12440.0
2021-07-12 12:00:00,223.53,223.97,223.24,223.39,12455.0,213.003,213.4223,212.7267,212.8696,12455.0
2021-07-12 12:30:00,223.39,223.93,223.2,223.84,15730.0,212.8696,213.3842,212.6886,213.2984,15730.0
2021-07-12 13:00:00,223.8,224.18,223.58,224.14,20356.0,213.2603,213.6224,213.0507,213.5843,20356.0
2021-07-12 13:30:00,224.2,224.43,223.87,224.03,13975.0,213.6415,213.8606,213.327,213.4795,13975.0
2021-07-12 14:00:00,224.03,224.6,223.77,224.6,18426.0,213.4795,214.0226,213.2317,214.0226,18426.0
2021-07-12 14:30:00,224.58,224.67,224.25,224.36,12572.0,214.0036,214.0893,213.6891,213.7939,12572.0
2021-07-12 15:00:00,224.41,224.84,224.36,224.63,15595.0,213.8416,214.2513,213.7939,214.0512,15595.0
2021-07-12 15:30:00,224.68,224.92,224.29,224.48,77928.0,214.0989,214.3276,213.7272,213.9083,77928.0
2021-07-13 09:30:00,224.6,225.64,223.68,224.0,13923.0,214.0226,215.0137,213.146,213.4509,13923.0
2021-07-13 10:00:00,223.9,224.07,223.42,223.78,8696.0,213.3556,213.5176,212.8982,213.2413,8696.0
2021-07-13 10:30:00,223.82,224.08,223.51,223.74,10030.0,213.2794,213.5271,212.984,213.2031,10030.0
2021-07-13 11:00:00,223.56,223.94,223.34,223.71,9518.0,213.0316,213.3937,212.822,213.1746,9518.0
2021-07-13 11:30:00,223.64,223.78,223.22,223.44,23696.0,213.1078,213.2413,212.7076,212.9173,23696.0
2021-07-13 12:00:00,223.49,223.56,222.93,222.98,13776.0,212.9649,213.0316,212.4313,212.4789,13776.0
2021-07-13 12:30:00,223.13,223.25,222.73,222.96,8808.0,212.6219,212.7362,212.2407,212.4599,8808.0
2021-07-13 13:00:00,222.98,223.22,222.88,222.98,8327.0,212.4789,212.7076,212.3836,212.4789,8327.0
2021-07-13 13:30:00,222.92,223.57,222.87,223.56,10274.0,212.4218,213.0411,212.3741,213.0316,10274.0
2021-07-13 14:00:00,223.48,223.61,222.98,223.02,10336.0,212.9554,213.0793,212.4789,212.517,10336.0
2021-07-13 14:30:00,222.98,223.06,222.71,222.99,8043.0,212.4789,212.5552,212.2216,212.4885,8043.0
2021-07-13 15:00:00,222.94,222.99,222.47,222.71,14984.0,212.4408,212.4885,211.9929,212.2216,14984.0
2021-07-13 15:30:00,222.73,223.59,222.72,223.44,52174.0,212.2407,213.0602,212.2312,212.9173,52174.0
2021-07-14 09:30:00,223.56,224.98,222.74,223.76,24421.0,213.5454,214.9017,212.7621,213.7364,24421.0
2021-07-14 10:00:00,223.57,223.57,221.75,221.95,14344.0,213.5549,213.5549,211.8164,212.0075,14344.0
2021-07-14 10:30:00,221.95,222.25,221.54,221.94,14350.0,212.0075,212.294,211.6158,211.9979,14350.0
2021-07-14 11:00:00,221.81,222.07,221.29,221.82,11968.0,211.8738,212.1221,211.377,211.8833,11968.0
2021-07-14 11:30:00,221.88,223.45,221.76,223.45,27347.0,211.9406,213.4403,211.826,213.4403,27347.0
2021-07-14 12:00:00,223.49,224.17,223.41,224.17,9889.0,213.4785,214.128,213.4021,214.128,9889.0
2021-07-14 12:30:00,224.04,224.26,223.75,223.92,7924.0,214.0039,214.214,213.7268,213.8892,7924.0
2021-07-14 13:00:00,223.8,224.04,223.25,224.02,32350.0,213.7746,214.0039,213.2492,213.9848,32350.0
2021-07-14 13:30:00,224.09,224.6,224.09,224.31,7762.0,214.0516,214.5388,214.0516,214.2618,7762.0
2021-07-14 14:00:00,224.11,224.5,224.05,224.47,6696.0,214.0707,214.4433,214.0134,214.4146,6696.0
2021-07-14 14:30:00,224.52,224.59,223.81,223.96,9852.0,214.4624,214.5292,213.7842,213.9274,9852.0
2021-07-14 15:00:00,223.97,224.26,223.94,224.16,10195.0,213.937,214.214,213.9083,214.1185,10195.0
2021-07-14 15:30:00,224.07,224.63,223.73,223.94,69060.0,214.0325,214.5674,213.7077,213.9083,69060.0
2021-07-15 09:30:00,223.08,224.61,223.08,223.51,11233.0,213.0869,214.5483,213.0869,213.4976,11233.0
2021-07-15 10:00:00,223.83,225.17,223.83,224.85,16304.0,213.8033,215.0832,213.8033,214.7776,16304.0
2021-07-15 10:30:00,224.95,226.11,224.94,225.7,24280.0,214.8731,215.9811,214.8635,215.5895,24280.0
2021-07-15 11:00:00,225.77,225.9,224.41,224.65,18038.0,215.6564,215.7805,214.3573,214.5865,18038.0
2021-07-15 11:30:00,224.62,225.37,224.55,225.23,13220.0,214.5579,215.2743,214.491,215.1405,13220.0
2021-07-15 12:00:00,225.17,225.31,224.52,224.64,14219.0,215.0832,215.217,214.4624,214.577,14219.0
2021-07-15 12:30:00,224.62,225.16,224.6,224.86,15914.0,214.5579,215.0737,214.5388,214.7871,15914.0
2021-07-15 13:00:00,224.78,225.32,224.56,224.58,20514.0,214.7107,215.2265,214.5006,214.5197,20514.0
2021-07-15 13:30:00,224.56,224.6,224.14,224.14,15983.0,214.5006,214.5388,214.0994,214.0994,15983.0
2021-07-15 14:00:00,224.16,224.94,224.07,224.89,18393.0,214.1185,214.8635,214.0325,214.8158,18393.0
2021-07-15 14:30:00,224.88,224.89,224.52,224.87,12161.0,214.8062,214.8158,214.4624,214.7967,12161.0
2021-07-15 15:00:00,224.86,225.04,224.66,225.04,17204.0,214.7871,214.9591,214.5961,214.9591,17204.0
2021-07-15 15:30:00,225.02,225.18,224.61,224.72,75732.0,214.94,215.0928,214.5483,214.6534,75732.0
2021-07-16 09:30:00,225.57,226.09,225.03,225.73,17755.0,215.4653,215.962,214.9495,215.6182,17755.0
2021-07-16 10:00:00,225.91,226.9,225.74,225.81,33367.0,215.7901,216.7357,215.6277,215.6946,33367.0
2021-07-16 10:30:00,225.85,226.08,224.92,225.99,24338.0,215.7328,215.9525,214.8444,215.8665,24338.0
2021-07-16 11:00:00,225.86,226.16,225.37,225.38,40381.0,215.7423,216.0289,215.2743,215.2838,40381.0
2021-07-16 11:30:00,225.52,226.05,225.49,225.97,38738.0,215.4176,215.9238,215.3889,215.8474,38738.0
2021-07-16 12:00:00,225.94,226.57,225.89,226.1,40442.0,215.8187,216.4205,215.771,215.9716,40442.0
2021-07-16 12:30:00,226.05,226.31,225.88,225.95,34960.0,215.9238,216.1722,215.7614,215.8283,34960.0
2021-07-16 13:00:00,225.77,226.31,225.75,226.12,21643.0,215.6564,216.1722,215.6373,215.9907,21643.0
2021-07-16 13:30:00,226.15,226.24,225.8,226.15,18447.0,216.0193,216.1053,215.685,216.0193,18447.0
2021-07-16 14:00:00,226.08,226.5,225.89,226.33,19099.0,215.9525,216.3537,215.771,216.1913,19099.0
2021-07-16 14:30:00,226.31,226.76,226.14,226.76,30491.0,216.1722,216.602,216.0098,216.602,30491.0
2021-07-16 15:00:00,226.74,227.17,226.63,227.1,39273.0,216.5829,216.9936,216.4778,216.9268,39273.0
2021-07-16 15:30:00,227.09,227.71,226.44,226.61,129522.0,216.9172,217.5095,216.2963,216.4587,129522.0
2021-07-19 09:30:00,224.42,224.42,220.99,221.44,20198.0,214.3668,214.3668,211.0905,211.5203,20198.0
2021-07-19 10:00:00,221.44,221.44,218.86,219.5,13471.0,211.5203,211.5203,209.0559,209.6672,13471.0
2021-07-19 10:30:00,219.48,220.4,219.23,220.24,13060.0,209.6481,210.5269,209.4093,210.3741,13060.0
2021-07-19 11:00:00,220.27,221.4,219.97,220.26,18955.0,210.4027,211.4821,210.1162,210.3932,18955.0
2021-07-19 11:30:00,220.18,221.52,219.84,221.37,6309.0,210.3168,211.5967,209.992,211.4535,6309.0
2021-07-19 12:00:00,221.28,221.44,220.8,221.38,8316.0,211.3675,211.5203,210.909,211.463,8316.0
2021-07-19 12:30:00,221.07,221.44,220.76,221.4,8231.0,211.1669,211.5203,210.8708,211.4821,8231.0
2021-07-19 13:00:00,221.37,221.71,220.97,221.05,9139.0,211.4535,211.7782,211.0714,211.1478,9139.0
2021-07-19 13:30:00,221.12,221.13,220.15,220.46,13196.0,211.2147,211.2242,210.2881,210.5842,13196.0
2021-07-19 14:00:00,220.72,221.05,220.47,220.97,8378.0,210.8326,211.1478,210.5938,211.0714,8378.0
2021-07-19 14:30:00,220.92,220.92,220.13,220.31,10242.0,211.0236,211.0236,210.269,210.4409,10242.0
2021-07-19 15:00:00,220.34,220.96,219.99,220.96,11698.0,210.4696,211.0618,210.1353,211.0618,11698.0
2021-07-19 15:30:00,221.02,222.4,220.93,222.36,69717.0,211.1191,212.4373,211.0332,212.3991,69717.0
2021-07-20 09:30:00,223.14,226.28,223.14,226.12,11043.0,213.1442,216.1435,213.1442,215.9907,11043.0
2021-07-20 10:00:00,226.01,227.87,226.01,227.46,10844.0,215.8856,217.6623,215.8856,217.2707,10844.0
2021-07-20 10:30:00,227.55,228.0,227.24,227.69,9011.0,217.3566,217.7865,217.0605,217.4904,9011.0
2021-07-20 11:00:00,227.67,228.0,226.75,226.75,8391.0,217.4712,217.7865,216.5925,216.5925,8391.0
2021-07-20 11:30:00,226.75,227.68,226.59,227.68,6010.0,216.5925,217.4808,216.4396,217.4808,6010.0
2021-07-20 12:00:00,227.8,228.56,227.51,228.13,7732.0,217.5954,218.3214,217.3184,217.9106,7732.0
2021-07-20 12:30:00,228.25,228.64,228.17,228.43,6267.0,218.0253,218.3978,217.9488,218.1972,6267.0
2021-07-20 13:00:00,228.46,228.53,227.73,227.73,5977.0,218.2259,218.2927,217.5286,217.5286,5977.0
2021-07-20 13:30:00,227.8,228.16,227.5,227.93,7403.0,217.5954,217.9393,217.3089,217.7196,7403.0
2021-07-20 14:00:00,228.08,228.59,228.08,228.28,4660.0,217.8629,218.35,217.8629,218.0539,4660.0
2021-07-20 14:30:00,228.39,228.66,228.07,228.07,5805.0,218.159,218.4169,217.8533,217.8533,5805.0
2021-07-20 15:00:00,228.12,228.84,228.12,228.45,9093.0,217.9011,218.5888,217.9011,218.2163,9093.0
2021-07-20 15:30:00,228.35,228.53,228.08,228.39,39800.0,218.1208,218.2927,217.8629,218.159,39800.0
2021-07-21 09:30:00,229.58,231.13,229.58,229.84,12785.0,219.2957,220.7763,219.2957,219.544,12785.0
2021-07-21 10:00:00,229.84,230.07,227.78,227.78,8137.0,219.544,219.7637,217.5763,217.5763,8137.0
2021-07-21 10:30:00,227.78,228.62,227.75,228.09,6511.0,217.5763,218.3787,217.5477,217.8724,6511.0
2021-07-21 11:00:00,228.24,228.24,227.37,227.37,5740.0,218.0157,218.0157,217.1847,217.1847,5740.0
2021-07-21 11:30:00,227.65,228.13,227.54,227.9,5791.0,217.4521,217.9106,217.3471,217.6909,5791.0
2021-07-21 12:00:00,228.0,228.0,227.13,227.2,10809.0,217.7865,217.7865,216.9554,217.0223,10809.0
2021-07-21 12:30:00,227.13,227.48,226.85,227.02,5417.0,216.9554,217.2898,216.688,216.8504,5417.0
2021-07-21 13:00:00,227.14,227.25,226.94,227.21,5517.0,216.965,217.0701,216.7739,217.0319,5517.0
2021-07-21 13:30:00,227.27,227.93,227.2,227.75,12725.0,217.0892,217.7196,217.0223,217.5477,12725.0
2021-07-21 14:00:00,227.86,227.86,227.34,227.64,8220.0,217.6527,217.6527,217.156,217.4426,8220.0
2021-07-21 14:30:00,227.71,227.98,227.48,227.98,7726.0,217.5095,217.7674,217.2898,217.7674,7726.0
2021-07-21 15:00:00,227.92,228.03,227.33,227.45,15550.0,217.71,217.8151,217.1465,217.2611,15550.0
2021-07-21 15:30:00,227.45,227.65,226.78,227.52,60575.0,217.2611,217.4521,216.6211,217.328,60575.0
2021-07-22 09:30:00,227.38,227.38,226.0,226.06,6214.0,217.1942,217.1942,215.8761,215.9334,6214.0
2021-07-22 10:00:00,225.88,226.58,225.5,226.11,8900.0,215.7614,216.4301,215.3985,215.9811,8900.0
2021-07-22 10:30:00,226.08,226.42,225.93,226.28,7800.0,215.9525,216.2772,215.8092,216.1435,7800.0
2021-07-22 11:00:00,226.13,226.43,225.89,226.15,7554.0,216.0002,216.2868,215.771,216.0193,7554.0
2021-07-22 11:30:00,226.19,226.26,225.43,225.71,3438.0,216.0575,216.1244,215.3316,215.599,3438.0
2021-07-22 12:00:00,225.59,225.72,225.33,225.61,3748.0,215.4844,215.6086,215.2361,215.5035,3748.0
2021-07-22 12:30:00,225.51,225.84,225.41,225.75,3642.0,215.408,215.7232,215.3125,215.6373,3642.0
2021-07-22 13:00:00,225.69,225.89,225.46,225.51,5067.0,215.5799,215.771,215.3602,215.408,5067.0
2021-07-22 13:30:00,225.53,226.05,225.52,225.98,3963.0,215.4271,215.9238,215.4176,215.857,3963.0
2021-07-22 14:00:00,226.12,226.3,226.0,226.3,5089.0,215.9907,216.1626,215.8761,216.1626,5089.0
2021-07-22 14:30:00,226.36,226.99,226.36,226.99,6972.0,216.2199,216.8217,216.2199,216.8217,6972.0
2021-07-22 15:00:00,227.13,227.17,226.01,226.04,9051.0,216.9554,216.9936,215.8856,215.9143,9051.0
2021-07-22 15:30:00,226.08,226.65,225.86,226.26,52692.0,215.9525,216.4969,215.7423,216.1244,52692.0
2021-07-23 09:30:00,227.98,227.98,226.13,226.13,7504.0,217.7674,217.7674,216.0002,216.0002,7504.0
2021-07-23 10:00:00,226.55,227.28,226.18,226.42,8854.0,216.4014,217.0987,216.048,216.2772,8854.0
2021-07-23 10:30:00,226.34,226.84,226.19,226.7,7175.0,216.2008,216.6784,216.0575,216.5447,7175.0
2021-07-23 11:00:00,226.79,227.42,226.68,227.27,4600.0,216.6307,217.2324,216.5256,217.0892,4600.0
2021-07-23 11:30:00,227.32,227.33,226.61,226.67,4170.0,217.1369,217.1465,216.4587,216.516,4170.0
2021-07-23 12:00:00,226.61,226.85,226.57,226.78,5067.0,216.4587,216.688,216.4205,216.6211,5067.0
2021-07-23 12:30:00,226.97,227.13,226.85,227.13,2900.0,216.8026,216.9554,216.688,216.9554,2900.0
2021-07-23 13:00:00,227.3,227.71,227.3,227.53,3647.0,217.1178,217.5095,217.1178,217.3375,3647.0
2021-07-23 13:30:00,227.5,227.5,227.14,227.2,9765.0,217.3089,217.3089,216.965,217.0223,9765.0
2021-07-23 14:00:00,227.12,227.16,226.81,226.98,4712.0,216.9459,216.9841,216.6498,216.8122,4712.0
2021-07-23 14:30:00,226.97,227.04,226.83,226.83,3837.0,216.8026,216.8695,216.6689,216.6689,3837.0
2021-07-23 15:00:00,226.89,227.1,226.56,226.97,9210.0,216.7262,216.9268,216.411,216.8026,9210.0
2021-07-23 15:30:00,227.01,227.87,227.0,227.77,25772.0,216.8408,217.6623,216.8313,217.5668,25772.0
2021-07-26 09:30:00,227.92,227.98,225.94,226.56,12479.0,217.71,217.7674,215.8187,216.411,12479.0
2021-07-26 10:00:00,226.67,226.84,225.66,225.7,5369.0,216.516,216.6784,215.5513,215.5895,5369.0
2021-07-26 10:30:00,225.66,226.08,225.15,225.79,8267.0,215.5513,215.9525,215.0641,215.6755,8267.0
2021-07-26 11:00:00,225.7,226.81,225.6,226.81,6472.0,215.5895,216.6498,215.494,216.6498,6472.0
2021-07-26 11:30:00,226.71,226.9,226.2,226.25,3766.0,216.5543,216.7357,216.0671,216.1149,3766.0
2021-07-26 12:00:00,226.31,226.74,226.25,226.65,19721.0,216.1722,216.5829,216.1149,216.4969,19721.0
2021-07-26 12:30:00,226.65,226.96,226.55,226.66,4354.0,216.4969,216.7931,216.4014,216.5065,4354.0
2021-07-26 13:00:00,226.62,227.15,226.56,226.87,2444.0,216.4683,216.9745,216.411,216.7071,2444.0
2021-07-26 13:30:00,226.81,226.94,226.65,226.72,18241.0,216.6498,216.7739,216.4969,216.5638,18241.0
2021-07-26 14:00:00,226.85,226.92,226.55,226.74,6474.0,216.688,216.7548,216.4014,216.5829,6474.0
2021-07-26 14:30:00,226.75,226.78,226.43,226.53,3001.0,216.5925,216.6211,216.2868,216.3823,3001.0
2021-07-26 15:00:00,226.46,226.56,226.25,226.25,7447.0,216.3154,216.411,216.1149,216.1149,7447.0
2021-07-26 15:30:00,226.25,226.31,225.67,226.17,23228.0,216.1149,216.1722,215.5608,216.0384,23228.0
2021-07-27 09:30:00,225.31,225.89,223.76,225.89,9471.0,215.217,215.771,213.7364,215.771,9471.0
2021-07-27 10:00:00,225.82,226.31,225.59,225.78,11358.0,215.7041,216.1722,215.4844,215.6659,11358.0
2021-07-27 10:30:00,225.84,227.16,225.67,227.12,20473.0,215.7232,216.9841,215.5608,216.9459,20473.0
2021-07-27 11:00:00,227.0,227.45,226.42,226.49,7308.0,216.8313,217.2611,216.2772,216.3441,7308.0
2021-07-27 11:30:00,226.26,227.25,226.05,226.82,7192.0,216.1244,217.0701,215.9238,216.6593,7192.0
2021-07-27 12:00:00,226.71,226.71,225.93,226.35,6442.0,216.5543,216.5543,215.8092,216.2104,6442.0
2021-07-27 12:30:00,226.31,226.67,226.27,226.52,4050.0,216.1722,216.516,216.134,216.3728,4050.0
2021-07-27 13:00:00,226.56,226.81,226.27,226.48,3848.0,216.411,216.6498,216.134,216.3346,3848.0
2021-07-27 13:30:00,226.37,226.57,226.11,226.12,5978.0,216.2295,216.4205,215.9811,215.9907,5978.0
2021-07-27 14:00:00,225.99,226.28,225.97,226.22,3808.0,215.8665,216.1435,215.8474,216.0862,3808.0
2021-07-27 14:30:00,226.15,226.15,225.78,225.81,4821.0,216.0193,216.0193,215.6659,215.6946,4821.0
2021-07-27 15:00:00,225.87,226.24,225.77,226.22,9830.0,215.7519,216.1053,215.6564,216.0862,9830.0
2021-07-27 15:30:00,226.16,226.56,225.81,226.56,49131.0,216.0289,216.411,215.6946,216.411,49131.0
2021-07-28 09:30:00,216.15,226.91,212.87,223.19,40594.0,206.4673,216.7453,203.3342,213.1919,40594.0
2021-07-28 10:00:00,223.19,223.19,216.55,217.23,31707.0,213.1919,213.1919,206.8494,207.4989,31707.0
2021-07-28 10:30:00,217.43,219.04,217.2,218.37,19605.0,207.69,209.2278,207.4703,208.5879,19605.0
2021-07-28 11:00:00,218.55,219.29,218.11,218.72,13206.0,208.7598,209.4666,208.3395,208.9222,13206.0
2021-07-28 11:30:00,218.69,219.9,218.53,219.56,18359.0,208.8935,210.0493,208.7407,209.7245,18359.0
2021-07-28 12:00:00,219.36,219.66,218.75,219.04,14064.0,209.5335,209.8201,208.9508,209.2278,14064.0
2021-07-28 12:30:00,219.27,219.3,218.06,218.4,12418.0,209.4475,209.4762,208.2917,208.6165,12418.0
2021-07-28 13:00:00,218.3,218.93,218.25,218.56,8758.0,208.521,209.1228,208.4732,208.7693,8758.0
2021-07-28 13:30:00,218.57,219.27,218.54,219.13,8424.0,208.7789,209.4475,208.7502,209.3138,8424.0
2021-07-28 14:00:00,219.0,220.41,218.77,220.26,12028.0,209.1896,210.5365,208.9699,210.3932,12028.0
2021-07-28 14:30:00,220.06,220.21,219.45,220.09,12663.0,210.2021,210.3454,209.6195,210.2308,12663.0
2021-07-28 15:00:00,220.18,220.36,219.24,219.24,12402.0,210.3168,210.4887,209.4189,209.4189,12402.0
2021-07-28 15:30:00,219.39,220.41,219.39,219.62,81052.0,209.5622,210.5365,209.5622,209.7819,81052.0
2021-07-29 09:30:00,221.11,222.73,219.75,220.55,27617.0,211.2051,212.7525,209.906,210.6702,27617.0
2021-07-29 10:00:00,220.5,221.73,220.3,221.37,20112.0,210.6224,211.7973,210.4314,211.4535,20112.0
2021-07-29 10:30:00,221.4,222.75,221.26,222.64,15698.0,211.4821,212.7716,211.3484,212.6666,15698.0
2021-07-29 11:00:00,222.7,222.81,221.35,221.78,10229.0,212.7239,212.829,211.4344,211.8451,10229.0
2021-07-29 11:30:00,221.65,222.52,221.65,222.32,9688.0,211.7209,212.5519,211.7209,212.3609,9688.0
2021-07-29 12:00:00,222.22,222.45,221.88,222.17,8202.0,212.2654,212.4851,211.9406,212.2176,8202.0
2021-07-29 12:30:00,222.19,222.4,222.19,222.22,6404.0,212.2367,212.4373,212.2367,212.2654,6404.0
2021-07-29 13:00:00,222.15,222.66,222.15,222.66,7321.0,212.1985,212.6857,212.1985,212.6857,7321.0
2021-07-29 13:30:00,222.73,223.07,222.54,222.84,13820.0,212.7525,213.0773,212.5711,212.8576,13820.0
2021-07-29 14:00:00,222.82,223.16,222.67,222.81,9301.0,212.8385,213.1633,212.6952,212.829,9301.0
2021-07-29 14:30:00,222.87,222.87,222.5,222.71,10063.0,212.8863,212.8863,212.5328,212.7334,10063.0
2021-07-29 15:00:00,222.72,223.23,222.66,223.17,11940.0,212.743,213.2301,212.6857,213.1728,11940.0
2021-07-29 15:30:00,223.14,223.18,222.6,223.13,55232.0,213.1442,213.1824,212.6284,213.1346,55232.0
2021-07-30 09:30:00,223.2,224.38,222.04,223.5,9593.0,213.2015,214.3286,212.0934,213.488,9593.0
2021-07-30 10:00:00,223.46,224.79,223.4,223.73,2822.0,213.4498,214.7203,213.3925,213.7077,2822.0
2021-07-30 10:30:00,223.88,224.87,223.88,224.49,4886.0,213.851,214.7967,213.851,214.4337,4886.0
2021-07-30 11:00:00,224.54,225.12,224.39,225.02,3811.0,214.4815,215.0355,214.3382,214.94,3811.0
2021-07-30 11:30:00,224.96,225.26,224.68,224.79,4661.0,214.8826,215.1692,214.6152,214.7203,4661.0
2021-07-30 12:00:00,224.43,225.09,224.43,224.87,4992.0,214.3764,215.0068,214.3764,214.7967,4992.0
2021-07-30 12:30:00,225.02,225.75,225.02,225.75,7452.0,214.94,215.6373,214.94,215.6373,7452.0
2021-07-30 13:00:00,225.66,226.25,225.51,226.25,11710.0,215.5513,216.1149,215.408,216.1149,11710.0
2021-07-30 13:30:00,226.26,226.63,226.18,226.34,5232.0,216.1244,216.4778,216.048,216.2008,5232.0
2021-07-30 14:00:00,226.42,226.42,225.9,225.94,6397.0,216.2772,216.2772,215.7805,215.8187,6397.0
2021-07-30 14:30:00,225.97,226.64,225.84,226.52,6679.0,215.8474,216.4874,215.7232,216.3728,6679.0
2021-07-30 15:00:00,226.62,226.77,226.33,226.33,7716.0,216.4683,216.6116,216.1913,216.1913,7716.0
2021-07-30 15:30:00,226.42,226.72,226.36,226.56,28668.0,216.2772,216.5638,216.2199,216.411,28668.0
2021-08-02 09:30:00,228.07,229.82,227.56,228.02,14815.0,217.8533,219.5249,217.3662,217.8056,14815.0
2021-08-02 10:00:00,227.87,228.73,227.87,228.63,15437.0,217.6623,218.4838,217.6623,218.3882,15437.0
2021-08-02 10:30:00,228.75,228.75,227.84,227.95,6086.0,218.5029,218.5029,217.6336,217.7387,6086.0
2021-08-02 11:00:00,227.87,228.39,227.62,228.27,9001.0,217.6623,218.159,217.4235,218.0444,9001.0
2021-08-02 11:30:00,228.18,228.26,227.61,227.61,6600.0,217.9584,218.0348,217.4139,217.4139,6600.0
2021-08-02 12:00:00,227.69,227.69,226.78,227.08,7941.0,217.4904,217.4904,216.6211,216.9077,7941.0
2021-08-02 12:30:00,227.06,227.39,227.01,227.26,6050.0,216.8886,217.2038,216.8408,217.0796,6050.0
2021-08-02 13:00:00,227.38,227.59,227.08,227.59,7133.0,217.1942,217.3948,216.9077,217.3948,7133.0
2021-08-02 13:30:00,227.53,227.66,227.18,227.51,8560.0,217.3375,217.4617,217.0032,217.3184,8560.0
2021-08-02 14:00:00,227.48,227.77,227.21,227.33,6691.0,217.2898,217.5668,217.0319,217.1465,6691.0
2021-08-02 14:30:00,227.24,227.46,227.02,227.24,7764.0,217.0605,217.2707,216.8504,217.0605,7764.0
2021-08-02 15:00:00,227.15,227.21,226.51,226.84,17601.0,216.9745,217.0319,216.3632,216.6784,17601.0
2021-08-02 15:30:00,226.74,226.81,225.75,225.95,77205.0,216.5829,216.6498,215.6373,215.8283,77205.0
2021-08-03 09:30:00,226.75,227.5,225.31,226.34,8277.0,216.5925,217.3089,215.217,216.2008,8277.0
2021-08-03 10:00:00,226.48,227.74,226.4,227.55,2804.0,216.3346,217.5381,216.2581,217.3566,2804.0
2021-08-03 10:30:00,227.77,228.35,227.57,228.0,7150.0,217.5668,218.1208,217.3757,217.7865,7150.0
2021-08-03 11:00:00,227.82,228.13,227.62,228.08,2755.0,217.6145,217.9106,217.4235,217.8629,2755.0
2021-08-03 11:30:00,228.09,229.44,228.09,228.96,5857.0,217.8724,219.162,217.8724,218.7035,5857.0
2021-08-03 12:00:00,228.63,228.72,228.33,228.52,1681.0,218.3882,218.4742,218.1017,218.2832,1681.0
2021-08-03 12:30:00,228.49,228.84,228.4,228.56,4805.0,218.2545,218.5888,218.1685,218.3214,4805.0
2021-08-03 13:00:00,228.46,229.05,228.45,229.01,3301.0,218.2259,218.7894,218.2163,218.7512,3301.0
2021-08-03 13:30:00,228.81,229.1,228.61,228.77,4238.0,218.5602,218.8372,218.3691,218.522,4238.0
2021-08-03 14:00:00,228.72,228.89,228.35,228.53,4611.0,218.4742,218.6366,218.1208,218.2927,4611.0
2021-08-03 14:30:00,228.59,228.8,228.51,228.56,4261.0,218.35,218.5506,218.2736,218.3214,4261.0
2021-08-03 15:00:00,228.65,229.22,228.65,229.03,4065.0,218.4073,218.9518,218.4073,218.7703,4065.0
2021-08-03 15:30:00,229.05,229.09,228.42,228.76,28681.0,218.7894,218.8276,218.1876,218.5124,28681.0
2021-08-04 09:30:00,227.61,228.83,227.6,228.7,4006.0,217.4139,218.5793,217.4044,218.4551,4006.0
2021-08-04 10:00:00,228.47,229.18,227.97,227.97,2208.0,218.2354,218.9136,217.7578,217.7578,2208.0
2021-08-04 10:30:00,227.17,227.87,227.17,227.34,2500.0,216.9936,217.6623,216.9936,217.156,2500.0
2021-08-04 11:00:00,227.12,227.5,226.0,226.26,1914.0,216.9459,217.3089,215.8761,216.1244,1914.0
2021-08-04 11:30:00,225.98,226.57,225.89,226.57,4332.0,215.857,216.4205,215.771,216.4205,4332.0
2021-08-04 12:00:00,226.5,226.65,226.42,226.5,2935.0,216.3537,216.4969,216.2772,216.3537,2935.0
2021-08-04 12:30:00,226.46,226.7,226.38,226.7,1795.0,216.3154,216.5447,216.239,216.5447,1795.0
2021-08-04 13:00:00,226.7,227.3,226.69,227.3,3190.0,216.5447,217.1178,216.5351,217.1178,3190.0
2021-08-04 13:30:00,227.06,227.55,227.06,227.49,4522.0,216.8886,217.3566,216.8886,217.2993,4522.0
2021-08-04 14:00:00,227.53,228.2,227.48,227.64,4304.0,217.3375,217.9775,217.2898,217.4426,4304.0
2021-08-04 14:30:00,227.71,227.71,226.8,227.2,3883.0,217.5095,217.5095,216.6402,217.0223,3883.0
2021-08-04 15:00:00,227.08,227.83,227.08,227.69,5605.0,216.9077,217.6241,216.9077,217.4904,5605.0
2021-08-04 15:30:00,227.47,227.71,226.74,226.77,35910.0,217.2802,217.5095,216.5829,216.6116,35910.0
2021-08-05 09:30:00,228.02,229.11,227.87,228.27,4755.0,217.8056,218.8467,217.6623,218.0444,4755.0
2021-08-05 10:00:00,228.03,228.18,227.07,227.07,3310.0,217.8151,217.9584,216.8981,216.8981,3310.0
2021-08-05 10:30:00,227.0,227.6,226.82,227.59,1300.0,216.8313,217.4044,216.6593,217.3948,1300.0
2021-08-05 11:00:00,227.52,228.34,227.35,228.25,3001.0,217.328,218.1112,217.1656,218.0253,3001.0
2021-08-05 11:30:00,228.03,228.08,227.67,227.67,910.0,217.8151,217.8629,217.4712,217.4712,910.0
2021-08-05 12:00:00,227.48,228.01,227.48,228.01,3478.0,217.2898,217.796,217.2898,217.796,3478.0
2021-08-05 12:30:00,228.08,228.08,227.39,227.45,4948.0,217.8629,217.8629,217.2038,217.2611,4948.0
2021-08-05 13:00:00,227.67,227.85,227.45,227.77,2839.0,217.4712,217.6432,217.2611,217.5668,2839.0
2021-08-05 13:30:00,227.69,227.88,227.3,227.74,7005.0,217.4904,217.6718,217.1178,217.5381,7005.0
2021-08-05 14:00:00,227.79,227.84,227.38,227.54,3518.0,217.5859,217.6336,217.1942,217.3471,3518.0
2021-08-05 14:30:00,227.47,227.55,227.06,227.06,7900.0,217.2802,217.3566,216.8886,216.8886,7900.0
2021-08-05 15:00:00,227.03,227.22,226.61,226.83,5205.0,216.8599,217.0414,216.4587,216.6689,5205.0
2021-08-05 15:30:00,226.76,227.41,226.75,227.03,27600.0,216.602,217.2229,216.5925,216.8599,27600.0
2021-08-06 09:30:00,227.95,228.2,226.54,227.19,9233.0,217.7387,217.9775,216.3919,217.0127,9233.0
2021-08-06 10:00:00,226.93,228.22,226.92,227.74,6401.0,216.7644,217.9966,216.7548,217.5381,6401.0
2021-08-06 10:30:00,227.82,228.29,227.39,227.75,6921.0,217.6145,218.0635,217.2038,217.5477,6921.0
2021-08-06 11:00:00,227.69,227.92,227.28,227.64,4175.0,217.4904,217.71,217.0987,217.4426,4175.0
2021-08-06 11:30:00,227.5,227.64,227.32,227.61,2439.0,217.3089,217.4426,217.1369,217.4139,2439.0
2021-08-06 12:00:00,227.52,227.63,227.41,227.63,2900.0,217.328,217.433,217.2229,217.433,2900.0
2021-08-06 12:30:00,227.77,228.16,227.62,228.05,3702.0,217.5668,217.9393,217.4235,217.8342,3702.0
2021-08-06 13:00:00,227.95,227.95,227.77,227.87,3090.0,217.7387,217.7387,217.5668,217.6623,3090.0
2021-08-06 13:30:00,227.94,227.96,227.52,227.75,3000.0,217.7292,217.7483,217.328,217.5477,3000.0
2021-08-06 14:00:00,227.86,227.86,227.37,227.53,2955.0,217.6527,217.6527,217.1847,217.3375,2955.0
2021-08-06 14:30:00,227.39,227.77,227.39,227.47,4394.0,217.2038,217.5668,217.2038,217.2802,4394.0
2021-08-06 15:00:00,227.7,227.7,227.38,227.38,3715.0,217.4999,217.4999,217.1942,217.1942,3715.0
2021-08-06 15:30:00,227.46,227.81,227.27,227.58,35586.0,217.2707,217.605,217.0892,217.3853,35586.0
2021-08-09 09:30:00,227.2,227.2,225.9,226.22,6331.0,217.0223,217.0223,215.7805,216.0862,6331.0
2021-08-09 10:00:00,225.99,226.86,225.92,226.56,3095.0,215.8665,216.6975,215.7996,216.411,3095.0
2021-08-09 10:30:00,226.31,226.91,226.07,226.74,5645.0,216.1722,216.7453,215.9429,216.5829,5645.0
2021-08-09 11:00:00,226.77,226.77,226.34,226.61,2300.0,216.6116,216.6116,216.2008,216.4587,2300.0
2021-08-09 11:30:00,226.69,227.28,226.69,227.22,5104.0,216.5351,217.0987,216.5351,217.0414,5104.0
2021-08-09 12:00:00,227.18,227.35,226.91,227.08,4972.0,217.0032,217.1656,216.7453,216.9077,4972.0
2021-08-09 12:30:00,226.91,226.98,226.51,226.54,4811.0,216.7453,216.8122,216.3632,216.3919,4811.0
2021-08-09 13:00:00,226.66,226.78,226.28,226.3,4241.0,216.5065,216.6211,216.1435,216.1626,4241.0
2021-08-09 13:30:00,226.29,226.63,226.28,226.47,4333.0,216.1531,216.4778,216.1435,216.325,4333.0
2021-08-09 14:00:00,226.6,226.98,226.6,226.92,3635.0,216.4492,216.8122,216.4492,216.7548,3635.0
2021-08-09 14:30:00,226.86,226.91,226.31,226.32,4292.0,216.6975,216.7453,216.1722,216.1817,4292.0
2021-08-09 15:00:00,226.35,226.48,225.88,226.06,11279.0,216.2104,216.3346,215.7614,215.9334,11279.0
2021-08-09 15:30:00,225.99,226.41,225.72,226.26,20198.0,215.8665,216.2677,215.6086,216.1244,20198.0
2021-08-10 09:30:00,227.03,227.25,225.88,227.08,9808.0,216.8599,217.0701,215.7614,216.9077,9808.0
2021-08-10 10:00:00,226.89,227.79,226.67,227.5,4949.0,216.7262,217.5859,216.516,217.3089,4949.0
2021-08-10 10:30:00,227.65,227.79,226.9,227.48,7755.0,217.4521,217.5859,216.7357,217.2898,7755.0
2021-08-10 11:00:00,227.87,228.77,227.77,228.77,5177.0,217.6623,218.522,217.5668,218.522,5177.0
2021-08-10 11:30:00,228.65,229.22,228.34,229.04,6723.0,218.4073,218.9518,218.1112,218.7799,6723.0
2021-08-10 12:00:00,228.47,228.55,228.07,228.15,2843.0,218.2354,218.3118,217.8533,217.9297,2843.0
2021-08-10 12:30:00,228.14,228.15,227.96,228.11,2506.0,217.9202,217.9297,217.7483,217.8915,2506.0
2021-08-10 13:00:00,227.97,228.15,227.88,228.15,3014.0,217.7578,217.9297,217.6718,217.9297,3014.0
2021-08-10 13:30:00,228.23,228.38,227.92,228.16,7215.0,218.0062,218.1494,217.71,217.9393,7215.0
2021-08-10 14:00:00,228.08,228.15,227.7,227.76,8392.0,217.8629,217.9297,217.4999,217.5572,8392.0
2021-08-10 14:30:00,227.71,227.76,227.5,227.5,4746.0,217.5095,217.5572,217.3089,217.3089,4746.0
2021-08-10 15:00:00,227.49,227.5,227.08,227.21,6865.0,217.2993,217.3089,216.9077,217.0319,6865.0
2021-08-10 15:30:00,227.12,227.28,226.77,227.0,28666.0,216.9459,217.0987,216.6116,216.8313,28666.0
2021-08-11 09:30:00,227.01,227.96,225.98,227.78,5083.0,216.8408,217.7483,215.857,217.5763,5083.0
2021-08-11 10:00:00,227.97,228.08,227.06,227.56,4150.0,217.7578,217.8629,216.8886,217.3662,4150.0
2021-08-11 10:30:00,227.42,227.72,227.17,227.72,2236.0,217.2324,217.519,216.9936,217.519,2236.0
2021-08-11 11:00:00,227.67,228.23,227.42,227.51,3200.0,217.4712,218.0062,217.2324,217.3184,3200.0
2021-08-11 11:30:00,227.33,227.71,227.08,227.24,4234.0,217.1465,217.5095,216.9077,217.0605,4234.0
2021-08-11 12:00:00,227.23,227.23,226.66,226.72,3211.0,217.051,217.051,216.5065,216.5638,3211.0
2021-08-11 12:30:00,226.65,226.76,226.52,226.65,3348.0,216.4969,216.602,216.3728,216.4969,3348.0
2021-08-11 13:00:00,226.53,226.8,226.34,226.52,2471.0,216.3823,216.6402,216.2008,216.3728,2471.0
2021-08-11 13:30:00,226.72,227.36,226.59,226.87,2900.0,216.5638,217.1751,216.4396,216.7071,2900.0
2021-08-11 14:00:00,226.86,227.29,226.84,227.29,1914.0,216.6975,217.1083,216.6784,217.1083,1914.0
2021-08-11 14:30:00,227.19,227.21,226.67,226.91,3245.0,217.0127,217.0319,216.516,216.7453,3245.0
2021-08-11 15:00:00,226.84,227.17,226.84,227.02,6233.0,216.6784,216.9936,216.6784,216.8504,6233.0
2021-08-11 15:30:00,226.99,228.09,226.89,228.08,38933.0,216.8217,217.8724,216.7262,217.8629,38933.0
2021-08-12 09:30:00,228.12,228.35,226.77,226.89,8755.0,217.9011,218.1208,216.6116,216.7262,8755.0
2021-08-12 10:00:00,226.78,227.42,226.38,227.13,16558.0,216.6211,217.2324,216.239,216.9554,16558.0
2021-08-12 10:30:00,227.14,227.35,226.71,227.06,4228.0,216.965,217.1656,216.5543,216.8886,4228.0
2021-08-12 11:00:00,226.94,226.94,226.37,226.74,2975.0,216.7739,216.7739,216.2295,216.5829,2975.0
2021-08-12 11:30:00,226.59,226.89,226.14,226.14,25791.0,216.4396,216.7262,216.0098,216.0098,25791.0
2021-08-12 12:00:00,226.13,226.77,226.13,226.43,27212.0,216.0002,216.6116,216.0002,216.2868,27212.0
2021-08-12 12:30:00,226.51,226.71,225.78,226.17,39165.0,216.3632,216.5543,215.6659,216.0384,39165.0
2021-08-12 13:00:00,226.11,226.19,225.57,226.13,28895.0,215.9811,216.0575,215.4653,216.0002,28895.0
2021-08-12 13:30:00,226.11,226.3,225.83,226.05,9118.0,215.9811,216.1626,215.7137,215.9238,9118.0
2021-08-12 14:00:00,226.0,226.51,225.99,226.51,11537.0,215.8761,216.3632,215.8665,216.3632,11537.0
2021-08-12 14:30:00,226.34,226.47,226.13,226.13,3685.0,216.2008,216.325,216.0002,216.0002,3685.0
2021-08-12 15:00:00,226.25,226.5,226.19,226.39,5571.0,216.1149,216.3537,216.0575,216.2486,5571.0
2021-08-12 15:30:00,226.43,226.61,226.35,226.49,58504.0,216.2868,216.4587,216.2104,216.3441,58504.0
2021-08-13 09:30:00,226.16,226.66,225.17,225.95,18102.0,216.0289,216.5065,215.0832,215.8283,18102.0
2021-08-13 10:00:00,225.99,226.26,225.16,225.35,10582.0,215.8665,216.1244,215.0737,215.2552,10582.0
2021-08-13 10:30:00,225.56,225.59,224.18,224.18,8575.0,215.4558,215.4844,214.1376,214.1376,8575.0
2021-08-13 11:00:00,224.32,225.13,224.32,225.01,5246.0,214.2713,215.045,214.2713,214.9304,5246.0
2021-08-13 11:30:00,225.25,225.25,224.83,224.97,8294.0,215.1597,215.1597,214.7585,214.8922,8294.0
2021-08-13 12:00:00,225.03,225.03,224.54,224.57,5962.0,214.9495,214.9495,214.4815,214.5101,5962.0
2021-08-13 12:30:00,224.66,224.79,224.04,224.19,31114.0,214.5961,214.7203,214.0039,214.1471,31114.0
2021-08-13 13:00:00,224.23,224.32,223.66,224.02,8576.0,214.1853,214.2713,213.6409,213.9848,8576.0
2021-08-13 13:30:00,224.01,224.54,224.01,224.22,27827.0,213.9752,214.4815,213.9752,214.1758,27827.0
2021-08-13 14:00:00,224.22,224.41,224.15,224.39,16406.0,214.1758,214.3573,214.1089,214.3382,16406.0
2021-08-13 14:30:00,224.39,224.42,223.81,223.91,7405.0,214.3382,214.3668,213.7842,213.8797,7405.0
2021-08-13 15:00:00,223.97,224.11,223.73,223.76,11856.0,213.937,214.0707,213.7077,213.7364,11856.0
2021-08-13 15:30:00,223.85,224.03,223.63,224.0,46315.0,213.8224,213.9943,213.6122,213.9656,46315.0
2021-08-16 09:30:00,223.6,223.73,222.08,222.6,21903.0,213.5836,213.7077,212.1317,212.6284,21903.0
2021-08-16 10:00:00,222.65,224.8,222.36,224.8,32069.0,212.6761,214.7298,212.3991,214.7298,32069.0
2021-08-16 10:30:00,224.86,225.56,224.61,225.44,20365.0,214.7871,215.4558,214.5483,215.3411,20365.0
2021-08-16 11:00:00,225.5,225.88,225.28,225.71,9029.0,215.3985,215.7614,215.1883,215.599,9029.0
2021-08-16 11:30:00,226.0,226.09,225.7,225.97,3609.0,215.8761,215.962,215.5895,215.8474,3609.0
2021-08-16 12:00:00,226.0,226.47,225.66,226.37,5288.0,215.8761,216.325,215.5513,216.2295,5288.0
2021-08-16 12:30:00,226.46,226.78,226.35,226.67,5491.0,216.3154,216.6211,216.2104,216.516,5491.0
2021-08-16 13:00:00,226.62,226.67,226.4,226.52,5247.0,216.4683,216.516,216.2581,216.3728,5247.0
2021-08-16 13:30:00,226.52,226.55,226.04,226.24,7547.0,216.3728,216.4014,215.9143,216.1053,7547.0
2021-08-16 14:00:00,226.28,226.36,226.09,226.2,4705.0,216.1435,216.2199,215.962,216.0671,4705.0
2021-08-16 14:30:00,226.26,226.77,226.15,226.58,5862.0,216.1244,216.6116,216.0193,216.4301,5862.0
2021-08-16 15:00:00,226.58,226.98,226.44,226.74,8521.0,216.4301,216.8122,216.2963,216.5829,8521.0
2021-08-16 15:30:00,226.7,227.67,226.63,227.36,40860.0,216.5447,217.4712,216.4778,217.1751,40860.0
2021-08-17 09:30:00,226.21,226.21,224.27,224.39,6991.0,216.0766,216.0766,214.2236,214.3382,6991.0
2021-08-17 10:00:00,223.5,224.21,223.5,224.0,12078.0,213.488,214.1662,213.488,213.9656,12078.0
2021-08-17 10:30:00,223.74,223.8,223.22,223.39,18188.0,213.7173,213.7746,213.2206,213.383,18188.0
2021-08-17 11:00:00,223.23,223.24,222.67,222.78,6513.0,213.2301,213.2397,212.6952,212.8003,6513.0
2021-08-17 11:30:00,222.67,223.13,222.58,222.65,5880.0,212.6952,213.1346,212.6093,212.6761,5880.0
2021-08-17 12:00:00,222.7,222.7,222.22,222.6,3630.0,212.7239,212.7239,212.2654,212.6284,3630.0
2021-08-17 12:30:00,222.48,222.48,221.21,221.29,6033.0,212.5137,212.5137,211.3006,211.377,6033.0
2021-08-17 13:00:00,221.29,221.92,221.14,221.78,12234.0,211.377,211.9788,211.2338,211.8451,12234.0
2021-08-17 13:30:00,221.78,222.16,221.35,222.16,2174.0,211.8451,212.2081,211.4344,212.2081,2174.0
2021-08-17 14:00:00,222.08,222.7,222.08,222.61,2418.0,212.1317,212.7239,212.1317,212.6379,2418.0
2021-08-17 14:30:00,222.48,222.55,222.13,222.55,2984.0,212.5137,212.5806,212.1794,212.5806,2984.0
2021-08-17 15:00:00,222.68,223.12,222.58,222.99,5572.0,212.7048,213.1251,212.6093,213.0009,5572.0
2021-08-17 15:30:00,223.01,223.85,222.89,223.71,15466.0,213.02,213.8224,212.9054,213.6886,15466.0
2021-08-18 09:30:00,222.75,222.75,221.77,222.49,6259.0,212.7716,212.7716,211.8355,212.5233,6259.0
2021-08-18 10:00:00,222.38,222.68,222.1,222.13,8673.0,212.4182,212.7048,212.1508,212.1794,8673.0
2021-08-18 10:30:00,222.08,222.35,220.62,220.68,8436.0,212.1317,212.3896,210.7371,210.7944,8436.0
2021-08-18 11:00:00,220.51,220.59,220.2,220.35,8826.0,210.632,210.7084,210.3359,210.4792,8826.0
2021-08-18 11:30:00,220.3,220.42,219.78,219.86,11318.0,210.4314,210.546,209.9347,210.0111,11318.0
2021-08-18 12:00:00,219.94,220.22,219.78,219.78,8895.0,210.0875,210.355,209.9347,209.9347,8895.0
2021-08-18 12:30:00,219.65,219.88,219.25,219.39,17479.0,209.8105,210.0302,209.4284,209.5622,17479.0
2021-08-18 13:00:00,219.38,219.7,219.22,219.44,11432.0,209.5526,209.8583,209.3998,209.6099,11432.0
2021-08-18 13:30:00,219.47,220.17,219.39,220.17,9014.0,209.6386,210.3072,209.5622,210.3072,9014.0
2021-08-18 14:00:00,220.06,220.42,219.54,220.2,15997.0,210.2021,210.546,209.7054,210.3359,15997.0
2021-08-18 14:30:00,220.14,220.42,220.01,220.42,8573.0,210.2786,210.546,210.1544,210.546,8573.0
2021-08-18 15:00:00,220.43,220.53,219.99,220.06,10225.0,210.5556,210.6511,210.1353,210.2021,10225.0
2021-08-18 15:30:00,219.83,220.27,219.38,219.54,53767.0,209.9824,210.4027,209.5526,209.7054,53767.0
2021-08-19 09:30:00,217.41,220.18,217.41,220.18,9380.0,207.6709,210.3168,207.6709,210.3168,9380.0
2021-08-19 10:00:00,220.02,220.27,219.52,219.52,5505.0,210.1639,210.4027,209.6863,209.6863,5505.0
2021-08-19 10:30:00,219.37,219.89,218.57,219.83,4230.0,209.5431,210.0398,208.7789,209.9824,4230.0
2021-08-19 11:00:00,219.62,219.68,219.07,219.09,5577.0,209.7819,209.8392,209.2565,209.2756,5577.0
2021-08-19 11:30:00,219.23,220.74,219.05,220.69,6901.0,209.4093,210.8517,209.2374,210.8039,6901.0
2021-08-19 12:00:00,220.53,220.59,219.75,220.01,3231.0,210.6511,210.7084,209.906,210.1544,3231.0
2021-08-19 12:30:00,220.15,220.21,219.67,220.21,5509.0,210.2881,210.3454,209.8296,210.3454,5509.0
2021-08-19 13:00:00,220.07,220.37,219.76,219.82,14011.0,210.2117,210.4983,209.9156,209.9729,14011.0
2021-08-19 13:30:00,219.71,220.14,219.32,219.57,6115.0,209.8678,210.2786,209.4953,209.7341,6115.0
2021-08-19 14:00:00,219.69,220.13,219.12,219.74,3400.0,209.8487,210.269,209.3043,209.8965,3400.0
2021-08-19 14:30:00,219.64,220.72,219.29,220.56,4057.0,209.801,210.8326,209.4666,210.6797,4057.0
2021-08-19 15:00:00,220.88,221.16,220.46,221.09,8406.0,210.9854,211.2529,210.5842,211.186,8406.0
2021-08-19 15:30:00,221.07,221.22,220.48,220.54,28505.0,211.1669,211.3102,210.6033,210.6606,28505.0
2021-08-20 09:30:00,220.81,222.14,220.81,222.14,7596.0,210.9185,212.189,210.9185,212.189,7596.0
2021-08-20 10:00:00,221.94,222.33,221.14,221.38,10335.0,211.9979,212.3705,211.2338,211.463,10335.0
2021-08-20 10:30:00,221.45,222.16,221.45,221.72,2800.0,211.5299,212.2081,211.5299,211.7878,2800.0
2021-08-20 11:00:00,221.74,221.98,221.59,221.59,2501.0,211.8069,212.0361,211.6636,211.6636,2501.0
2021-08-20 11:30:00,221.77,222.55,221.77,222.19,7930.0,211.8355,212.5806,211.8355,212.2367,7930.0
2021-08-20 12:00:00,222.12,222.39,221.4,221.68,6437.0,212.1699,212.4278,211.4821,211.7496,6437.0
2021-08-20 12:30:00,221.8,221.85,221.63,221.64,4520.0,211.8642,211.912,211.7018,211.7114,4520.0
2021-08-20 13:00:00,221.72,221.86,221.42,221.43,3860.0,211.7878,211.9215,211.5012,211.5108,3860.0
2021-08-20 13:30:00,221.38,221.44,221.21,221.21,3241.0,211.463,211.5203,211.3006,211.3006,3241.0
2021-08-20 14:00:00,221.26,221.5,221.08,221.11,5428.0,211.3484,211.5776,211.1765,211.2051,5428.0
2021-08-20 14:30:00,220.97,221.15,220.69,220.69,3696.0,211.0714,211.2433,210.8039,210.8039,3696.0
2021-08-20 15:00:00,220.68,221.09,220.63,220.98,6873.0,210.7944,211.186,210.7466,211.0809,6873.0
2021-08-20 15:30:00,221.04,221.37,220.36,221.3,37637.0,211.1382,211.4535,210.4887,211.3866,37637.0
2021-08-23 09:30:00,221.63,222.5,221.63,221.88,4967.0,211.7018,212.5328,211.7018,211.9406,4967.0
2021-08-23 10:00:00,222.15,222.35,221.69,221.94,5558.0,212.1985,212.3896,211.7591,211.9979,5558.0
2021-08-23 10:30:00,221.88,222.65,221.48,222.51,10938.0,211.9406,212.6761,211.5585,212.5424,10938.0
2021-08-23 11:00:00,222.55,223.13,222.54,222.68,5817.0,212.5806,213.1346,212.5711,212.7048,5817.0
2021-08-23 11:30:00,222.82,223.09,222.44,222.45,3926.0,212.8385,213.0964,212.4755,212.4851,3926.0
2021-08-23 12:00:00,222.54,222.92,222.36,222.76,4405.0,212.5711,212.934,212.3991,212.7812,4405.0
2021-08-23 12:30:00,222.89,222.91,221.83,222.1,5270.0,212.9054,212.9245,211.8929,212.1508,5270.0
2021-08-23 13:00:00,222.0,222.45,221.85,221.94,5812.0,212.0552,212.4851,211.912,211.9979,5812.0
2021-08-23 13:30:00,221.84,221.99,221.44,221.99,7045.0,211.9024,212.0457,211.5203,212.0457,7045.0
2021-08-23 14:00:00,222.05,222.26,221.66,221.77,3868.0,212.103,212.3036,211.7305,211.8355,3868.0
2021-08-23 14:30:00,221.83,221.93,221.62,221.8,3456.0,211.8929,211.9884,211.6923,211.8642,3456.0
2021-08-23 15:00:00,221.88,222.18,221.86,222.06,7542.0,211.9406,212.2272,211.9215,212.1126,7542.0
2021-08-23 15:30:00,222.12,222.12,221.34,221.73,43275.0,212.1699,212.1699,211.4248,211.7973,43275.0
2021-08-24 09:30:00,222.73,223.34,222.37,223.34,5829.0,212.7525,213.3352,212.4087,213.3352,5829.0
2021-08-24 10:00:00,224.08,224.08,223.49,223.69,8553.0,214.0421,214.0421,213.4785,213.6695,8553.0
2021-08-24 10:30:00,223.69,224.36,223.42,224.36,9650.0,213.6695,214.3095,213.4116,214.3095,9650.0
2021-08-24 11:00:00,224.23,224.54,224.13,224.34,6100.0,214.1853,214.4815,214.0898,214.2904,6100.0
2021-08-24 11:30:00,224.28,224.99,224.21,224.69,14984.0,214.2331,214.9113,214.1662,214.6247,14984.0
2021-08-24 12:00:00,224.54,224.66,224.39,224.56,9829.0,214.4815,214.5961,214.3382,214.5006,9829.0
2021-08-24 12:30:00,224.62,224.92,224.52,224.85,11470.0,214.5579,214.8444,214.4624,214.7776,11470.0
2021-08-24 13:00:00,224.86,224.98,224.71,224.71,7219.0,214.7871,214.9017,214.6438,214.6438,7219.0
2021-08-24 13:30:00,224.65,224.67,224.37,224.51,5402.0,214.5865,214.6056,214.3191,214.4528,5402.0
2021-08-24 14:00:00,224.6,225.12,224.55,225.11,5324.0,214.5388,215.0355,214.491,215.0259,5324.0
2021-08-24 14:30:00,225.16,225.32,225.01,225.01,5514.0,215.0737,215.2265,214.9304,214.9304,5514.0
2021-08-24 15:00:00,224.98,225.17,224.71,224.71,5400.0,214.9017,215.0832,214.6438,214.6438,5400.0
2021-08-24 15:30:00,224.69,224.76,224.18,224.63,45888.0,214.6247,214.6916,214.1376,214.5674,45888.0
2021-08-25 09:30:00,224.74,225.21,224.12,224.71,8030.0,214.6725,215.1214,214.0803,214.6438,8030.0
2021-08-25 10:00:00,224.73,225.28,224.38,224.91,16784.0,214.6629,215.1883,214.3286,214.8349,16784.0
2021-08-25 10:30:00,224.96,225.54,224.87,225.03,3581.0,214.8826,215.4367,214.7967,214.9495,3581.0
2021-08-25 11:00:00,224.86,225.25,224.82,225.09,3563.0,214.7871,215.1597,214.7489,215.0068,3563.0
2021-08-25 11:30:00,225.13,225.85,225.13,225.85,2659.0,215.045,215.7328,215.045,215.7328,2659.0
2021-08-25 12:00:00,225.79,226.32,225.75,226.31,5653.0,215.6755,216.1817,215.6373,216.1722,5653.0
2021-08-25 12:30:00,226.15,226.24,225.78,226.04,5540.0,216.0193,216.1053,215.6659,215.9143,5540.0
2021-08-25 13:00:00,226.22,226.31,226.05,226.23,4318.0,216.0862,216.1722,215.9238,216.0958,4318.0
2021-08-25 13:30:00,226.23,226.5,226.2,226.31,3532.0,216.0958,216.3537,216.0671,216.1722,3532.0
2021-08-25 14:00:00,226.28,226.29,225.71,226.29,20404.0,216.1435,216.1531,215.599,216.1531,20404.0
2021-08-25 14:30:00,226.14,226.29,226.0,226.13,7319.0,216.0098,216.1531,215.8761,216.0002,7319.0
2021-08-25 15:00:00,226.16,226.29,226.01,226.01,9012.0,216.0289,216.1531,215.8856,215.8856,9012.0
2021-08-25 15:30:00,226.11,226.55,225.96,226.52,53731.0,215.9811,216.4014,215.8378,216.3728,53731.0
2021-08-26 09:30:00,226.07,226.07,224.58,225.54,6841.0,215.9429,215.9429,214.5197,215.4367,6841.0
2021-08-26 10:00:00,225.62,225.83,224.88,225.35,4262.0,215.5131,215.7137,214.8062,215.2552,4262.0
2021-08-26 10:30:00,225.37,225.37,224.77,224.95,2034.0,215.2743,215.2743,214.7012,214.8731,2034.0
2021-08-26 11:00:00,224.84,225.64,224.84,225.38,1885.0,214.768,215.5322,214.768,215.2838,1885.0
2021-08-26 11:30:00,225.31,225.6,225.27,225.3,1800.0,215.217,215.494,215.1788,215.2074,1800.0
2021-08-26 12:00:00,225.44,225.65,225.42,225.56,2200.0,215.3411,215.5417,215.322,215.4558,2200.0
2021-08-26 12:30:00,225.4,225.81,225.4,225.7,3400.0,215.3029,215.6946,215.3029,215.5895,3400.0
2021-08-26 13:00:00,225.72,226.23,225.72,226.1,4672.0,215.6086,216.0958,215.6086,215.9716,4672.0
2021-08-26 13:30:00,226.19,226.39,226.19,226.26,1500.0,216.0575,216.2486,216.0575,216.1244,1500.0
2021-08-26 14:00:00,226.25,226.25,225.88,225.88,3065.0,216.1149,216.1149,215.7614,215.7614,3065.0
2021-08-26 14:30:00,225.83,225.95,225.54,225.67,4518.0,215.7137,215.8283,215.4367,215.5608,4518.0
2021-08-26 15:00:00,225.58,225.88,225.58,225.75,4506.0,215.4749,215.7614,215.4749,215.6373,4506.0
2021-08-26 15:30:00,225.86,225.88,225.5,225.81,28995.0,215.7423,215.7614,215.3985,215.6946,28995.0
2021-08-27 09:30:00,226.81,227.56,226.55,226.96,4849.0,216.6498,217.3662,216.4014,216.7931,4849.0
2021-08-27 10:00:00,226.96,227.73,226.95,227.51,12372.0,216.7931,217.5286,216.7835,217.3184,12372.0
2021-08-27 10:30:00,227.39,227.41,226.6,227.06,3626.0,217.2038,217.2229,216.4492,216.8886,3626.0
2021-08-27 11:00:00,227.05,227.15,226.49,226.72,8531.0,216.879,216.9745,216.3441,216.5638,8531.0
2021-08-27 11:30:00,226.91,227.0,226.35,226.35,8484.0,216.7453,216.8313,216.2104,216.2104,8484.0
2021-08-27 12:00:00,226.22,226.33,225.94,226.32,10970.0,216.0862,216.1913,215.8187,216.1817,10970.0
2021-08-27 12:30:00,226.31,226.31,225.77,225.95,13978.0,216.1722,216.1722,215.6564,215.8283,13978.0
2021-08-27 13:00:00,225.93,225.95,225.63,225.76,15437.0,215.8092,215.8283,215.5226,215.6468,15437.0
2021-08-27 13:30:00,225.77,226.41,225.77,226.4,34588.0,215.6564,216.2677,215.6564,216.2581,34588.0
2021-08-27 14:00:00,226.31,226.39,225.99,226.01,6178.0,216.1722,216.2486,215.8665,215.8856,6178.0
2021-08-27 14:30:00,226.0,226.09,225.37,225.37,30228.0,215.8761,215.962,215.2743,215.2743,30228.0
2021-08-27 15:00:00,225.44,226.05,225.35,225.87,37092.0,215.3411,215.9238,215.2552,215.7519,37092.0
2021-08-27 15:30:00,225.8,225.88,225.15,225.27,37481.0,215.685,215.7614,215.0641,215.1788,37481.0
2021-08-30 09:30:00,225.99,226.49,225.58,226.11,9266.0,215.8665,216.3441,215.4749,215.9811,9266.0
2021-08-30 10:00:00,226.17,227.0,225.54,226.99,39606.0,216.0384,216.8313,215.4367,216.8217,39606.0
2021-08-30 10:30:00,226.97,227.29,226.78,226.95,6211.0,216.8026,217.1083,216.6211,216.7835,6211.0
2021-08-30 11:00:00,227.0,227.5,226.98,227.4,2449.0,216.8313,217.3089,216.8122,217.2133,2449.0
2021-08-30 11:30:00,226.92,227.33,226.56,226.83,3100.0,216.7548,217.1465,216.411,216.6689,3100.0
2021-08-30 12:00:00,226.86,227.09,226.77,226.89,3718.0,216.6975,216.9172,216.6116,216.7262,3718.0
2021-08-30 12:30:00,226.91,227.0,226.65,226.96,9397.0,216.7453,216.8313,216.4969,216.7931,9397.0
2021-08-30 13:00:00,227.07,227.46,227.01,227.4,8361.0,216.8981,217.2707,216.8408,217.2133,8361.0
2021-08-30 13:30:00,227.39,227.73,227.23,227.51,4406.0,217.2038,217.5286,217.051,217.3184,4406.0
2021-08-30 14:00:00,227.49,227.59,226.87,226.93,17239.0,217.2993,217.3948,216.7071,216.7644,17239.0
2021-08-30 14:30:00,226.93,226.96,226.31,226.59,39828.0,216.7644,216.7931,216.1722,216.4396,39828.0
2021-08-30 15:00:00,226.54,227.1,226.53,226.61,32071.0,216.3919,216.9268,216.3823,216.4587,32071.0
2021-08-30 15:30:00,226.69,226.69,225.77,225.93,49482.0,216.5351,216.5351,215.6564,215.8092,49482.0
2021-08-31 09:30:00,226.28,226.28,224.29,225.27,9942.0,216.1435,216.1435,214.2427,215.1788,9942.0
2021-08-31 10:00:00,225.42,225.91,224.4,224.89,2680.0,215.322,215.7901,214.3477,214.8158,2680.0
2021-08-31 10:30:00,224.78,225.12,224.74,224.86,3792.0,214.7107,215.0355,214.6725,214.7871,3792.0
2021-08-31 11:00:00,224.52,224.88,224.22,224.34,8443.0,214.4624,214.8062,214.1758,214.2904,8443.0
2021-08-31 11:30:00,224.38,224.68,224.22,224.42,3468.0,214.3286,214.6152,214.1758,214.3668,3468.0
2021-08-31 12:00:00,224.59,224.75,224.42,224.72,4400.0,214.5292,214.6821,214.3668,214.6534,4400.0
2021-08-31 12:30:00,224.74,224.74,224.27,224.29,3165.0,214.6725,214.6725,214.2236,214.2427,3165.0
2021-08-31 13:00:00,224.28,224.35,223.65,223.65,4997.0,214.2331,214.3,213.6313,213.6313,4997.0
2021-08-31 13:30:00,223.58,223.78,223.16,223.45,7226.0,213.5645,213.7555,213.1633,213.4403,7226.0
2021-08-31 14:00:00,223.43,223.65,223.05,223.24,6122.0,213.4212,213.6313,213.0582,213.2397,6122.0
2021-08-31 14:30:00,223.12,223.39,222.9,223.34,8035.0,213.1251,213.383,212.9149,213.3352,8035.0
2021-08-31 15:00:00,223.32,223.5,222.83,223.04,23928.0,213.3161,213.488,212.8481,213.0487,23928.0
2021-08-31 15:30:00,223.08,224.32,222.96,223.99,58959.0,213.0869,214.2713,212.9722,213.9561,58959.0
2021-09-01 09:30:00,224.41,224.41,220.97,220.98,10518.0,214.3573,214.3573,211.0714,211.0809,10518.0
2021-09-01 10:00:00,221.08,221.71,220.51,221.06,7491.0,211.1765,211.7782,210.632,211.1573,7491.0
2021-09-01 10:30:00,220.91,221.33,220.17,220.87,15323.0,211.0141,211.4153,210.3072,210.9759,15323.0
2021-09-01 11:00:00,220.94,221.03,219.96,220.12,11880.0,211.0427,211.1287,210.1066,210.2595,11880.0
2021-09-01 11:30:00,220.04,220.65,220.04,220.55,8586.0,210.183,210.7657,210.183,210.6702,8586.0
2021-09-01 12:00:00,220.86,221.32,220.42,220.52,12724.0,210.9663,211.4057,210.546,210.6415,12724.0
2021-09-01 12:30:00,220.54,221.06,220.5,220.94,10958.0,210.6606,211.1573,210.6224,211.0427,10958.0
2021-09-01 13:00:00,221.0,221.02,220.52,220.95,20096.0,211.1,211.1191,210.6415,211.0523,20096.0
2021-09-01 13:30:00,221.0,221.04,220.5,220.68,15247.0,211.1,211.1382,210.6224,210.7944,15247.0
2021-09-01 14:00:00,220.69,221.16,220.69,220.99,14100.0,210.8039,211.2529,210.8039,211.0905,14100.0
2021-09-01 14:30:00,221.02,221.18,220.85,220.86,11111.0,211.1191,211.272,210.9568,210.9663,11111.0
2021-09-01 15:00:00,220.95,221.37,220.62,220.9,18322.0,211.0523,211.4535,210.7371,211.0045,18322.0
2021-09-01 15:30:00,220.92,221.12,220.49,220.56,84921.0,211.0236,211.2147,210.6129,210.6797,84921.0
2021-09-02 09:30:00,221.94,224.22,221.32,224.22,123723.0,211.9979,214.1758,211.4057,214.1758,123723.0
2021-09-02 10:00:00,223.67,224.67,223.49,224.67,5796.0,213.6504,214.6056,213.4785,214.6056,5796.0
2021-09-02 10:30:00,224.69,224.71,223.56,223.72,10416.0,214.6247,214.6438,213.5454,213.6982,10416.0
2021-09-02 11:00:00,223.73,223.76,223.29,223.29,9451.0,213.7077,213.7364,213.2875,213.2875,9451.0
2021-09-02 11:30:00,223.15,223.15,222.83,222.85,7796.0,213.1537,213.1537,212.8481,212.8672,7796.0
2021-09-02 12:00:00,222.92,222.99,222.56,222.77,20502.0,212.934,213.0009,212.5902,212.7907,20502.0
2021-09-02 12:30:00,222.72,222.8,222.45,222.45,7582.0,212.743,212.8194,212.4851,212.4851,7582.0
2021-09-02 13:00:00,222.45,222.59,222.22,222.47,7181.0,212.4851,212.6188,212.2654,212.5042,7181.0
2021-09-02 13:30:00,222.59,222.73,222.43,222.5,14086.0,212.6188,212.7525,212.466,212.5328,14086.0
2021-09-02 14:00:00,222.48,222.81,222.48,222.55,6746.0,212.5137,212.829,212.5137,212.5806,6746.0
2021-09-02 14:30:00,222.59,222.6,222.33,222.51,7492.0,212.6188,212.6284,212.3705,212.5424,7492.0
2021-09-02 15:00:00,222.51,222.67,222.29,222.44,8118.0,212.5424,212.6952,212.3322,212.4755,8118.0
2021-09-02 15:30:00,222.55,224.22,222.47,224.21,205091.0,212.5806,214.1758,212.5042,214.1662,205091.0
2021-09-03 09:30:00,223.56,224.97,222.95,223.61,26956.0,213.5454,214.8922,212.9627,213.5931,26956.0
2021-09-03 10:00:00,223.24,224.67,222.96,223.88,17312.0,213.2397,214.6056,212.9722,213.851,17312.0
2021-09-03 10:30:00,224.0,224.21,223.49,223.53,7666.0,213.9656,214.1662,213.4785,213.5167,7666.0
2021-09-03 11:00:00,223.61,224.06,223.59,223.72,6352.0,213.5931,214.023,213.574,213.6982,6352.0
2021-09-03 11:30:00,223.68,223.76,223.21,223.46,3522.0,213.66,213.7364,213.211,213.4498,3522.0
2021-09-03 12:00:00,223.57,224.02,223.56,224.01,4600.0,213.5549,213.9848,213.5454,213.9752,4600.0
2021-09-03 12:30:00,223.89,223.89,223.62,223.75,9149.0,213.8606,213.8606,213.6027,213.7268,9149.0
2021-09-03 13:00:00,223.75,224.3,223.7,224.15,9118.0,213.7268,214.2522,213.6791,214.1089,9118.0
2021-09-03 13:30:00,224.2,224.48,224.1,224.48,4880.0,214.1567,214.4241,214.0612,214.4241,4880.0
2021-09-03 14:00:00,224.52,224.52,223.91,224.02,6209.0,214.4624,214.4624,213.8797,213.9848,6209.0
2021-09-03 14:30:00,223.97,224.04,223.84,223.94,3252.0,213.937,214.0039,213.8128,213.9083,3252.0
2021-09-03 15:00:00,223.88,223.88,222.93,222.95,6754.0,213.851,213.851,212.9436,212.9627,6754.0
2021-09-03 15:30:00,222.91,222.92,222.22,222.42,20696.0,212.9245,212.934,212.2654,212.4564,20696.0
2021-09-07 09:30:00,222.11,223.27,219.64,219.68,8241.0,212.1603,213.2683,209.801,209.8392,8241.0
2021-09-07 10:00:00,219.77,220.0,218.83,219.36,6354.0,209.9251,210.1448,209.0272,209.5335,6354.0
2021-09-07 10:30:00,219.1,219.59,219.05,219.09,5292.0,209.2851,209.7532,209.2374,209.2756,5292.0
2021-09-07 11:00:00,218.91,219.45,218.59,219.31,5001.0,209.1037,209.6195,208.798,209.4857,5001.0
2021-09-07 11:30:00,219.3,219.43,218.73,218.93,15253.0,209.4762,209.6004,208.9317,209.1228,15253.0
2021-09-07 12:00:00,218.97,219.22,218.23,218.32,6574.0,209.161,209.3998,208.4541,208.5401,6574.0
2021-09-07 12:30:00,218.23,219.08,218.15,219.06,6075.0,208.4541,209.266,208.3777,209.2469,6075.0
2021-09-07 13:00:00,219.15,219.4,218.68,218.73,3825.0,209.3329,209.5717,208.884,208.9317,3825.0
2021-09-07 13:30:00,218.76,218.89,218.69,218.89,4705.0,208.9604,209.0846,208.8935,209.0846,4705.0
2021-09-07 14:00:00,218.84,218.84,218.15,218.23,5200.0,209.0368,209.0368,208.3777,208.4541,5200.0
2021-09-07 14:30:00,218.25,218.62,218.25,218.33,6308.0,208.4732,208.8267,208.4732,208.5496,6308.0
2021-09-07 15:00:00,218.44,218.48,218.14,218.18,5161.0,208.6547,208.6929,208.3682,208.4064,5161.0
2021-09-07 15:30:00,218.09,218.19,216.89,217.21,54406.0,208.3204,208.4159,207.1741,207.4798,54406.0
2021-09-08 09:30:00,216.22,217.31,215.11,216.87,7307.0,206.5342,207.5753,205.4739,207.155,7307.0
2021-09-08 10:00:00,216.96,217.64,216.13,216.45,6468.0,207.241,207.8906,206.4482,206.7539,6468.0
2021-09-08 10:30:00,216.35,217.21,216.17,217.21,3212.0,206.6583,207.4798,206.4864,207.4798,3212.0
2021-09-08 11:00:00,217.28,217.83,217.17,217.54,5107.0,207.5467,208.072,207.4416,207.795,5107.0
2021-09-08 11:30:00,217.6,217.78,217.26,217.73,14922.0,207.8523,208.0243,207.5276,207.9765,14922.0
2021-09-08 12:00:00,217.51,218.79,217.5,218.41,36012.0,207.7664,208.989,207.7568,208.6261,36012.0
2021-09-08 12:30:00,218.41,218.49,218.04,218.04,15940.0,208.6261,208.7025,208.2726,208.2726,15940.0
2021-09-08 13:00:00,218.19,218.32,217.73,218.32,4456.0,208.4159,208.5401,207.9765,208.5401,4456.0
2021-09-08 13:30:00,218.36,218.47,218.21,218.4,2920.0,208.5783,208.6834,208.435,208.6165,2920.0
2021-09-08 14:00:00,218.46,218.92,218.25,218.44,5966.0,208.6738,209.1132,208.4732,208.6547,5966.0
2021-09-08 14:30:00,218.44,218.56,218.32,218.33,34951.0,208.6547,208.7693,208.5401,208.5496,34951.0
2021-09-08 15:00:00,218.41,219.43,218.32,219.27,29288.0,208.6261,209.6004,208.5401,209.4475,29288.0
2021-09-08 15:30:00,219.27,219.46,218.76,218.93,62544.0,209.4475,209.629,208.9604,209.1228,62544.0
2021-09-09 09:30:00,219.39,220.09,218.76,218.76,6407.0,209.5622,210.2308,208.9604,208.9604,6407.0
2021-09-09 10:00:00,219.0,219.87,219.0,219.47,2904.0,209.1896,210.0207,209.1896,209.6386,2904.0
2021-09-09 10:30:00,219.58,219.68,218.81,218.94,2735.0,209.7436,209.8392,209.0081,209.1323,2735.0
2021-09-09 11:00:00,218.9,218.9,218.53,218.81,2361.0,209.0941,209.0941,208.7407,209.0081,2361.0
2021-09-09 11:30:00,218.79,219.11,218.62,218.73,1501.0,208.989,209.2947,208.8267,208.9317,1501.0
2021-09-09 12:00:00,218.67,218.67,217.93,217.93,2473.0,208.8744,208.8744,208.1676,208.1676,2473.0
2021-09-09 12:30:00,218.0,218.26,217.9,217.97,3213.0,208.2344,208.4828,208.1389,208.2058,3213.0
2021-09-09 13:00:00,218.04,218.35,217.68,217.75,2010.0,208.2726,208.5687,207.9288,207.9956,2010.0
2021-09-09 13:30:00,217.72,217.81,217.31,217.77,3155.0,207.967,208.0529,207.5753,208.0147,3155.0
2021-09-09 14:00:00,217.62,217.73,217.43,217.71,2864.0,207.8714,207.9765,207.69,207.9574,2864.0
2021-09-09 14:30:00,217.83,218.17,217.68,218.17,3717.0,208.072,208.3968,207.9288,208.3968,3717.0
2021-09-09 15:00:00,218.13,218.3,217.93,218.05,5502.0,208.3586,208.521,208.1676,208.2822,5502.0
2021-09-09 15:30:00,217.99,218.15,217.43,217.74,38100.0,208.2249,208.3777,207.69,207.9861,38100.0
2021-09-10 09:30:00,219.34,219.34,217.84,218.48,6780.0,209.5144,209.5144,208.0816,208.6929,6780.0
2021-09-10 10:00:00,217.93,218.78,217.53,218.06,5657.0,208.1676,208.9795,207.7855,208.2917,5657.0
2021-09-10 10:30:00,217.98,218.33,217.63,217.94,5276.0,208.2153,208.5496,207.881,208.1771,5276.0
2021-09-10 11:00:00,217.94,218.34,217.79,218.25,2401.0,208.1771,208.5592,208.0338,208.4732,2401.0
2021-09-10 11:30:00,218.39,218.72,218.35,218.41,3601.0,208.607,208.9222,208.5687,208.6261,3601.0
2021-09-10 12:00:00,218.87,219.01,218.67,218.92,9120.0,209.0655,209.1992,208.8744,209.1132,9120.0
2021-09-10 12:30:00,219.05,219.4,218.97,218.97,9343.0,209.2374,209.5717,209.161,209.161,9343.0
2021-09-10 13:00:00,218.96,219.5,218.76,219.47,7530.0,209.1514,209.6672,208.9604,209.6386,7530.0
2021-09-10 13:30:00,219.41,219.42,218.99,219.11,7667.0,209.5813,209.5908,209.1801,209.2947,7667.0
2021-09-10 14:00:00,219.19,219.34,218.87,218.9,6608.0,209.3711,209.5144,209.0655,209.0941,6608.0
2021-09-10 14:30:00,218.82,218.92,218.58,218.78,8036.0,209.0177,209.1132,208.7884,208.9795,8036.0
2021-09-10 15:00:00,218.83,219.05,218.49,218.96,6291.0,209.0272,209.2374,208.7025,209.1514,6291.0
2021-09-10 15:30:00,218.91,218.91,217.01,217.11,59257.0,209.1037,209.1037,207.2888,207.3843,59257.0
2021-09-13 09:30:00,219.03,219.12,217.95,218.66,9146.0,209.2183,209.3043,208.1867,208.8649,9146.0
2021-09-13 10:00:00,218.52,218.52,216.65,217.15,4507.0,208.7311,208.7311,206.9449,207.4225,4507.0
2021-09-13 10:30:00,217.18,217.71,216.96,217.33,3581.0,207.4512,207.9574,207.241,207.5944,3581.0
2021-09-13 11:00:00,217.34,217.52,216.3,216.57,6587.0,207.604,207.7759,206.6106,206.8685,6587.0
2021-09-13 11:30:00,216.57,216.96,215.66,215.74,3003.0,206.8685,207.241,205.9992,206.0757,3003.0
2021-09-13 12:00:00,215.54,215.55,214.72,215.17,3384.0,205.8846,205.8942,205.1014,205.5312,3384.0
2021-09-13 12:30:00,215.01,215.1,214.24,214.41,54724.0,205.3784,205.4643,204.6429,204.8052,54724.0
2021-09-13 13:00:00,214.31,215.3,214.3,215.3,11317.0,204.7097,205.6554,204.7002,205.6554,11317.0
2021-09-13 13:30:00,215.28,215.6,214.19,214.45,12963.0,205.6363,205.9419,204.5951,204.8435,12963.0
2021-09-13 14:00:00,214.64,214.73,214.08,214.62,3816.0,205.0249,205.1109,204.49,205.0058,3816.0
2021-09-13 14:30:00,214.49,214.88,214.28,214.72,3818.0,204.8817,205.2542,204.6811,205.1014,3818.0
2021-09-13 15:00:00,214.76,215.22,214.42,215.14,8555.0,205.1396,205.579,204.8148,205.5025,8555.0
2021-09-13 15:30:00,215.14,215.24,214.31,214.45,79430.0,205.5025,205.5981,204.7097,204.8435,79430.0
2021-09-14 09:30:00,215.79,216.62,214.96,215.97,77796.0,206.1234,206.9162,205.3306,206.2954,77796.0
2021-09-14 10:00:00,216.07,217.43,215.42,217.43,36177.0,206.3909,207.69,205.77,207.69,36177.0
2021-09-14 10:30:00,217.19,218.22,217.04,217.33,23381.0,207.4607,208.4446,207.3174,207.5944,23381.0
2021-09-14 11:00:00,217.37,217.63,217.04,217.46,5863.0,207.6326,207.881,207.3174,207.7186,5863.0
2021-09-14 11:30:00,217.49,217.7,216.86,216.99,8024.0,207.7473,207.9479,207.1455,207.2697,8024.0
2021-09-14 12:00:00,217.05,217.62,216.93,217.3,24579.0,207.327,207.8714,207.2124,207.5658,24579.0
2021-09-14 12:30:00,217.34,217.42,216.68,216.84,10947.0,207.604,207.6804,206.9736,207.1264,10947.0
2021-09-14 13:00:00,216.66,216.94,216.4,216.65,3345.0,206.9545,207.2219,206.7061,206.9449,3345.0
2021-09-14 13:30:00,216.7,216.7,216.36,216.49,4367.0,206.9927,206.9927,206.6679,206.7921,4367.0
2021-09-14 14:00:00,216.56,216.56,215.86,216.2,11351.0,206.8589,206.8589,206.1903,206.5151,11351.0
2021-09-14 14:30:00,216.16,216.54,216.13,216.45,18421.0,206.4769,206.8398,206.4482,206.7539,18421.0
2021-09-14 15:00:00,216.56,216.74,216.32,216.33,5884.0,206.8589,207.0309,206.6297,206.6392,5884.0
2021-09-14 15:30:00,216.19,216.59,215.7,216.04,62601.0,206.5055,206.8876,206.0375,206.3622,62601.0
2021-09-15 09:30:00,215.63,217.15,215.1,216.25,18716.0,205.9706,207.4225,205.4643,206.5628,18716.0
2021-09-15 10:00:00,216.24,217.17,216.23,216.48,7704.0,206.5533,207.4416,206.5437,206.7825,7704.0
2021-09-15 10:30:00,216.42,216.77,216.18,216.32,4296.0,206.7252,207.0595,206.496,206.6297,4296.0
2021-09-15 11:00:00,216.78,217.34,216.58,217.13,3322.0,207.0691,207.604,206.878,207.4034,3322.0
2021-09-15 11:30:00,217.13,217.39,217.0,217.39,2594.0,207.4034,207.6518,207.2792,207.6518,2594.0
2021-09-15 12:00:00,217.25,217.47,217.12,217.46,2307.0,207.518,207.7282,207.3938,207.7186,2307.0
2021-09-15 12:30:00,217.45,217.99,217.3,217.76,3966.0,207.7091,208.2249,207.5658,208.0052,3966.0
2021-09-15 13:00:00,217.7,218.84,217.7,218.79,17024.0,207.9479,209.0368,207.9479,208.989,17024.0
2021-09-15 13:30:00,218.88,219.18,218.79,218.88,10594.0,209.075,209.3616,208.989,209.075,10594.0
2021-09-15 14:00:00,218.86,219.16,218.33,218.87,25810.0,209.0559,209.3425,208.5496,209.0655,25810.0
2021-09-15 14:30:00,218.81,218.94,218.33,218.35,20064.0,209.0081,209.1323,208.5496,208.5687,20064.0
2021-09-15 15:00:00,218.23,218.78,218.12,218.49,16718.0,208.4541,208.9795,208.3491,208.7025,16718.0
2021-09-15 15:30:00,218.51,219.73,218.47,219.22,42858.0,208.7216,209.8869,208.6834,209.3998,42858.0
2021-09-16 09:30:00,219.19,219.19,217.12,218.35,7498.0,209.3711,209.3711,207.3938,208.5687,7498.0
2021-09-16 10:00:00,218.33,218.34,216.2,216.46,3427.0,208.5496,208.5592,206.5151,206.7634,3427.0
2021-09-16 10:30:00,216.44,216.78,216.1,216.1,4422.0,206.7443,207.0691,206.4195,206.4195,4422.0
2021-09-16 11:00:00,216.36,217.43,216.36,217.43,18507.0,206.6679,207.69,206.6679,207.69,18507.0
2021-09-16 11:30:00,217.55,217.62,217.25,217.37,18288.0,207.8046,207.8714,207.518,207.6326,18288.0
2021-09-16 12:00:00,217.53,217.95,217.44,217.92,14420.0,207.7855,208.1867,207.6995,208.158,14420.0
2021-09-16 12:30:00,217.96,218.33,217.95,218.25,22608.0,208.1962,208.5496,208.1867,208.4732,22608.0
2021-09-16 13:00:00,218.26,218.77,217.93,218.77,38056.0,208.4828,208.9699,208.1676,208.9699,38056.0
2021-09-16 13:30:00,218.77,218.77,217.99,218.33,29528.0,208.9699,208.9699,208.2249,208.5496,29528.0
2021-09-16 14:00:00,218.49,218.67,218.25,218.62,22150.0,208.7025,208.8744,208.4732,208.8267,22150.0
2021-09-16 14:30:00,218.57,219.06,218.55,219.06,23660.0,208.7789,209.2469,208.7598,209.2469,23660.0
2021-09-16 15:00:00,219.05,219.4,218.9,218.9,11899.0,209.2374,209.5717,209.0941,209.0941,11899.0
2021-09-16 15:30:00,218.99,219.13,218.33,218.33,28715.0,209.1801,209.3138,208.5496,208.5496,28715.0
2021-09-17 09:30:00,217.69,219.45,217.27,217.86,97356.0,207.9383,209.6195,207.5371,208.1007,97356.0
2021-09-17 10:00:00,218.18,218.18,215.83,216.8,16559.0,208.4064,208.4064,206.1616,207.0882,16559.0
2021-09-17 10:30:00,216.76,216.89,216.5,216.66,6176.0,207.05,207.1741,206.8016,206.9545,6176.0
2021-09-17 11:00:00,216.39,216.89,216.19,216.67,3451.0,206.6965,207.1741,206.5055,206.964,3451.0
2021-09-17 11:30:00,216.58,216.72,215.87,216.72,5315.0,206.878,207.0118,206.1998,207.0118,5315.0
2021-09-17 12:00:00,216.97,217.07,216.72,216.88,3315.0,207.2506,207.3461,207.0118,207.1646,3315.0
2021-09-17 12:30:00,216.92,217.46,216.92,217.12,12693.0,207.2028,207.7186,207.2028,207.3938,12693.0
2021-09-17 13:00:00,216.79,216.81,215.83,215.89,5158.0,207.0786,207.0977,206.1616,206.2189,5158.0
2021-09-17 13:30:00,215.87,216.07,215.58,215.58,2644.0,206.1998,206.3909,205.9228,205.9228,2644.0
2021-09-17 14:00:00,215.71,216.65,215.63,216.55,14145.0,206.047,206.9449,205.9706,206.8494,14145.0
2021-09-17 14:30:00,216.55,216.78,216.48,216.7,4566.0,206.8494,207.0691,206.7825,206.9927,4566.0
2021-09-17 15:00:00,216.78,216.91,215.99,216.08,4809.0,207.0691,207.1933,206.3145,206.4004,4809.0
2021-09-17 15:30:00,216.05,216.2,215.4,215.75,54455.0,206.3718,206.5151,205.7509,206.0852,54455.0
2021-09-20 09:30:00,212.83,214.31,211.74,214.18,10128.0,203.296,204.7097,202.2548,204.5855,10128.0
2021-09-20 10:00:00,214.21,214.67,213.54,214.62,10202.0,204.6142,205.0536,203.9742,205.0058,10202.0
2021-09-20 10:30:00,214.76,215.18,214.25,214.43,6652.0,205.1396,205.5408,204.6524,204.8243,6652.0
2021-09-20 11:00:00,213.94,214.55,213.9,214.5,3808.0,204.3563,204.939,204.3181,204.8912,3808.0
2021-09-20 11:30:00,214.46,214.99,214.26,214.43,7059.0,204.853,205.3593,204.662,204.8243,7059.0
2021-09-20 12:00:00,214.35,214.38,213.9,214.1,7867.0,204.7479,204.7766,204.3181,204.5091,7867.0
2021-09-20 12:30:00,214.16,214.42,213.84,213.84,7169.0,204.5664,204.8148,204.2608,204.2608,7169.0
2021-09-20 13:00:00,213.92,214.14,213.7,214.11,11237.0,204.3372,204.5473,204.127,204.5187,11237.0
2021-09-20 13:30:00,214.1,214.45,213.95,214.07,5078.0,204.5091,204.8435,204.3659,204.4805,5078.0
2021-09-20 14:00:00,214.19,214.23,213.55,213.71,8355.0,204.5951,204.6333,203.9838,204.1366,8355.0
2021-09-20 14:30:00,213.69,214.14,213.43,214.06,17412.0,204.1175,204.5473,203.8691,204.4709,17412.0
2021-09-20 15:00:00,214.08,214.7,213.69,214.43,9512.0,204.49,205.0823,204.1175,204.8243,9512.0
2021-09-20 15:30:00,214.57,214.98,214.37,214.71,56266.0,204.9581,205.3497,204.767,205.0918,56266.0
2021-09-21 09:30:00,215.23,215.92,213.78,214.89,7995.0,205.5885,206.2476,204.2035,205.2637,7995.0
2021-09-21 10:00:00,214.81,215.69,214.59,215.05,10204.0,205.1873,206.0279,204.9772,205.4166,10204.0
2021-09-21 10:30:00,215.1,215.1,213.82,214.19,10014.0,205.4643,205.4643,204.2417,204.5951,10014.0
2021-09-21 11:00:00,214.15,214.61,214.09,214.36,6067.0,204.5569,204.9963,204.4996,204.7575,6067.0
2021-09-21 11:30:00,214.6,215.15,214.6,215.0,5730.0,204.9867,205.5121,204.9867,205.3688,5730.0
2021-09-21 12:00:00,215.33,215.71,215.0,215.16,3249.0,205.684,206.047,205.3688,205.5216,3249.0
2021-09-21 12:30:00,215.17,215.29,214.92,215.0,3729.0,205.5312,205.6458,205.2924,205.3688,3729.0
2021-09-21 13:00:00,215.04,215.09,214.09,214.09,3002.0,205.407,205.4548,204.4996,204.4996,3002.0
2021-09-21 13:30:00,213.91,213.99,212.83,212.83,2948.0,204.3276,204.4041,203.296,203.296,2948.0
2021-09-21 14:00:00,213.04,214.0,213.04,213.2,8010.0,203.4966,204.4136,203.4966,203.6494,8010.0
2021-09-21 14:30:00,213.26,213.74,213.26,213.48,2500.0,203.7068,204.1653,203.7068,203.9169,2500.0
2021-09-21 15:00:00,213.5,214.02,213.48,214.02,2353.0,203.936,204.4327,203.9169,204.4327,2353.0
2021-09-21 15:30:00,214.0,214.45,213.25,213.45,21654.0,204.4136,204.8435,203.6972,203.8882,21654.0
2021-09-22 09:30:00,215.04,216.06,214.27,215.33,8617.0,205.407,206.3813,204.6715,205.684,8617.0
2021-09-22 10:00:00,215.46,216.01,215.13,215.7,43180.0,205.8082,206.3336,205.493,206.0375,43180.0
2021-09-22 10:30:00,215.7,215.98,215.6,215.77,16652.0,206.0375,206.3049,205.9419,206.1043,16652.0
2021-09-22 11:00:00,215.92,216.23,215.7,216.23,9190.0,206.2476,206.5437,206.0375,206.5437,9190.0
2021-09-22 11:30:00,216.26,216.38,215.91,216.11,4004.0,206.5724,206.687,206.238,206.4291,4004.0
2021-09-22 12:00:00,216.19,216.67,216.19,216.64,3682.0,206.5055,206.964,206.5055,206.9353,3682.0
2021-09-22 12:30:00,216.72,216.8,216.09,216.35,4981.0,207.0118,207.0882,206.41,206.6583,4981.0
2021-09-22 13:00:00,216.43,216.43,215.99,216.33,3897.0,206.7348,206.7348,206.3145,206.6392,3897.0
2021-09-22 13:30:00,216.23,216.53,216.17,216.48,3569.0,206.5437,206.8303,206.4864,206.7825,3569.0
2021-09-22 14:00:00,216.12,216.76,215.59,216.52,4297.0,206.4386,207.05,205.9324,206.8207,4297.0
2021-09-22 14:30:00,216.65,216.65,215.3,215.77,5200.0,206.9449,206.9449,205.6554,206.1043,5200.0
2021-09-22 15:00:00,215.67,216.7,215.56,216.07,11038.0,206.0088,206.9927,205.9037,206.3909,11038.0
2021-09-22 15:30:00,215.71,215.99,215.04,215.12,23073.0,206.047,206.3145,205.407,205.4834,23073.0
2021-09-23 09:30:00,216.78,217.15,216.47,217.1,7323.0,207.0691,207.4225,206.773,207.3747,7323.0
2021-09-23 10:00:00,216.98,217.17,216.86,217.04,4842.0,207.2601,207.4416,207.1455,207.3174,4842.0
2021-09-23 10:30:00,216.95,217.72,216.26,217.65,13913.0,207.2315,207.967,206.5724,207.9001,13913.0
2021-09-23 11:00:00,217.5,217.75,216.92,217.07,6532.0,207.7568,207.9956,207.2028,207.3461,6532.0
2021-09-23 11:30:00,217.45,217.56,216.81,217.04,5457.0,207.7091,207.8141,207.0977,207.3174,5457.0
2021-09-23 12:00:00,217.07,217.62,217.07,217.29,2610.0,207.3461,207.8714,207.3461,207.5562,2610.0
2021-09-23 12:30:00,217.5,217.52,217.32,217.44,2253.0,207.7568,207.7759,207.5849,207.6995,2253.0
2021-09-23 13:00:00,217.64,217.71,217.52,217.71,3214.0,207.8906,207.9574,207.7759,207.9574,3214.0
2021-09-23 13:30:00,217.75,217.95,217.55,217.95,6774.0,207.9956,208.1867,207.8046,208.1867,6774.0
2021-09-23 14:00:00,217.97,217.97,217.22,217.3,6749.0,208.2058,208.2058,207.4894,207.5658,6749.0
2021-09-23 14:30:00,217.3,217.39,217.02,217.29,8232.0,207.5658,207.6518,207.2983,207.5562,8232.0
2021-09-23 15:00:00,217.37,217.39,216.85,217.18,7144.0,207.6326,207.6518,207.1359,207.4512,7144.0
2021-09-23 15:30:00,217.06,217.27,216.73,217.18,38537.0,207.3365,207.5371,207.0213,207.4512,38537.0
2021-09-24 09:30:00,216.16,217.25,216.16,216.71,6351.0,206.4769,207.518,206.4769,207.0022,6351.0
2021-09-24 10:00:00,217.33,217.33,216.98,217.02,1241.0,207.5944,207.5944,207.2601,207.2983,1241.0
2021-09-24 10:30:00,216.85,216.9,216.27,216.35,1947.0,207.1359,207.1837,206.5819,206.6583,1947.0
2021-09-24 11:00:00,216.6,216.94,216.15,216.27,1600.0,206.8971,207.2219,206.4673,206.5819,1600.0
2021-09-24 11:30:00,216.15,216.35,216.02,216.24,2301.0,206.4673,206.6583,206.3431,206.5533,2301.0
2021-09-24 12:00:00,216.09,216.52,215.99,216.24,4516.0,206.41,206.8207,206.3145,206.5533,4516.0
2021-09-24 12:30:00,216.31,216.64,216.15,216.44,2563.0,206.6201,206.9353,206.4673,206.7443,2563.0
2021-09-24 13:00:00,216.46,216.48,216.13,216.19,2781.0,206.7634,206.7825,206.4482,206.5055,2781.0
2021-09-24 13:30:00,216.15,216.46,216.06,216.45,1686.0,206.4673,206.7634,206.3813,206.7539,1686.0
2021-09-24 14:00:00,216.51,216.77,216.51,216.72,2817.0,206.8112,207.0595,206.8112,207.0118,2817.0
2021-09-24 14:30:00,216.74,217.01,216.68,216.96,5257.0,207.0309,207.2888,206.9736,207.241,5257.0
2021-09-24 15:00:00,216.92,217.05,216.75,216.87,4200.0,207.2028,207.327,207.0404,207.155,4200.0
2021-09-24 15:30:00,216.94,217.13,216.63,216.83,19613.0,207.2219,207.4034,206.9258,207.1168,19613.0
2021-09-27 09:30:00,216.33,217.59,215.63,217.56,10651.0,206.6392,207.8428,205.9706,207.8141,10651.0
2021-09-27 10:00:00,217.46,218.33,217.46,217.88,6724.0,207.7186,208.5496,207.7186,208.1198,6724.0
2021-09-27 10:30:00,217.99,218.12,217.12,217.19,5369.0,208.2249,208.3491,207.3938,207.4607,5369.0
2021-09-27 11:00:00,217.26,217.5,216.9,216.92,4758.0,207.5276,207.7568,207.1837,207.2028,4758.0
2021-09-27 11:30:00,217.1,217.22,216.72,216.72,2600.0,207.3747,207.4894,207.0118,207.0118,2600.0
2021-09-27 12:00:00,216.8,217.07,216.78,216.95,3593.0,207.0882,207.3461,207.0691,207.2315,3593.0
2021-09-27 12:30:00,216.91,216.91,215.98,215.98,2802.0,207.1933,207.1933,206.3049,206.3049,2802.0
2021-09-27 13:00:00,216.09,216.31,215.9,216.1,5170.0,206.41,206.6201,206.2285,206.4195,5170.0
2021-09-27 13:30:00,216.18,216.71,216.18,216.59,3699.0,206.496,207.0022,206.496,206.8876,3699.0
2021-09-27 14:00:00,216.6,216.8,216.43,216.58,7740.0,206.8971,207.0882,206.7348,206.878,7740.0
2021-09-27 14:30:00,216.48,216.8,216.33,216.7,3838.0,206.7825,207.0882,206.6392,206.9927,3838.0
2021-09-27 15:00:00,216.49,216.56,216.0,216.0,5167.0,206.7921,206.8589,206.324,206.324,5167.0
2021-09-27 15:30:00,215.88,216.03,215.34,215.34,26983.0,206.2094,206.3527,205.6936,205.6936,26983.0
2021-09-28 09:30:00,215.49,216.71,213.66,213.72,8398.0,205.8369,207.0022,204.0888,204.1462,8398.0
2021-09-28 10:00:00,213.59,213.62,211.35,212.88,14696.0,204.022,204.0506,201.8823,203.3438,14696.0
2021-09-28 10:30:00,212.59,213.87,212.06,213.3,7237.0,203.0668,204.2894,202.5605,203.745,7237.0
2021-09-28 11:00:00,213.61,213.68,212.35,212.52,5000.0,204.0411,204.1079,202.8375,202.9999,5000.0
2021-09-28 11:30:00,212.52,212.82,212.06,212.35,11306.0,202.9999,203.2865,202.5605,202.8375,11306.0
2021-09-28 12:00:00,212.31,212.31,211.88,212.05,4506.0,202.7993,202.7993,202.3886,202.551,4506.0
2021-09-28 12:30:00,211.98,212.03,211.48,211.65,4129.0,202.4841,202.5319,202.0065,202.1689,4129.0
2021-09-28 13:00:00,211.77,212.63,211.56,212.45,2666.0,202.2835,203.105,202.0829,202.933,2666.0
2021-09-28 13:30:00,212.25,212.25,211.68,211.72,7628.0,202.742,202.742,202.1975,202.2357,7628.0
2021-09-28 14:00:00,211.77,212.09,211.49,211.95,2937.0,202.2835,202.5892,202.016,202.4554,2937.0
2021-09-28 14:30:00,211.83,212.75,211.7,212.56,2598.0,202.3408,203.2196,202.2166,203.0381,2598.0
2021-09-28 15:00:00,212.61,212.73,212.2,212.51,2763.0,203.0859,203.2005,202.6942,202.9904,2763.0
2021-09-28 15:30:00,212.17,212.77,211.42,211.6,29683.0,202.6656,203.2387,201.9492,202.1211,29683.0
2021-09-29 09:30:00,212.1,213.39,210.93,213.38,17183.0,202.5987,203.8309,201.4811,203.8214,17183.0
2021-09-29 10:00:00,213.42,213.78,212.71,213.3,11042.0,203.8596,204.2035,203.1814,203.745,11042.0
2021-09-29 10:30:00,212.95,213.32,212.73,213.07,8861.0,203.4106,203.7641,203.2005,203.5253,8861.0
2021-09-29 11:00:00,213.28,213.5,212.77,213.38,14369.0,203.7259,203.936,203.2387,203.8214,14369.0
2021-09-29 11:30:00,213.66,213.85,213.42,213.63,4600.0,204.0888,204.2703,203.8596,204.0602,4600.0
2021-09-29 12:00:00,213.52,213.61,213.25,213.54,4898.0,203.9551,204.0411,203.6972,203.9742,4898.0
2021-09-29 12:30:00,213.53,213.77,213.4,213.51,3250.0,203.9647,204.1939,203.8405,203.9456,3250.0
2021-09-29 13:00:00,213.34,213.5,212.98,213.24,4490.0,203.7832,203.936,203.4393,203.6877,4490.0
2021-09-29 13:30:00,212.97,213.61,212.97,213.18,4475.0,203.4298,204.0411,203.4298,203.6303,4475.0
2021-09-29 14:00:00,213.53,214.04,213.46,213.9,2588.0,203.9647,204.4518,203.8978,204.3181,2588.0
2021-09-29 14:30:00,213.96,214.01,213.69,214.0,9401.0,204.3754,204.4232,204.1175,204.4136,9401.0
2021-09-29 15:00:00,213.93,214.15,213.67,214.15,11425.0,204.3467,204.5569,204.0984,204.5569,11425.0
2021-09-29 15:30:00,214.0,214.11,212.96,213.0,21342.0,204.4136,204.5187,203.4202,203.4584,21342.0
2021-09-30 09:30:00,213.75,213.75,212.22,212.57,18646.0,204.1748,204.1748,202.7133,203.0477,18646.0
2021-09-30 10:00:00,212.34,212.72,211.88,212.27,8318.0,202.828,203.1909,202.3886,202.7611,8318.0
2021-09-30 10:30:00,212.28,212.71,211.38,211.62,5552.0,202.7707,203.1814,201.911,202.1402,5552.0
2021-09-30 11:00:00,211.64,211.93,211.27,211.29,4701.0,202.1593,202.4363,201.8059,201.825,4701.0
2021-09-30 11:30:00,211.4,211.4,210.28,210.32,3716.0,201.9301,201.9301,200.8603,200.8985,3716.0
2021-09-30 12:00:00,210.34,210.34,209.34,209.5,4652.0,200.9176,200.9176,199.9624,200.1152,4652.0
2021-09-30 12:30:00,209.4,209.93,209.25,209.66,6311.0,200.0197,200.5259,199.8764,200.268,6311.0
2021-09-30 13:00:00,209.65,210.13,209.2,209.2,14897.0,200.2585,200.717,199.8286,199.8286,14897.0
2021-09-30 13:30:00,209.18,209.38,208.81,209.38,4046.0,199.8095,200.0006,199.4561,200.0006,4046.0
2021-09-30 14:00:00,209.44,209.93,209.32,209.67,6981.0,200.0579,200.5259,199.9433,200.2776,6981.0
2021-09-30 14:30:00,209.68,210.3,209.65,209.73,5816.0,200.2871,200.8794,200.2585,200.3349,5816.0
2021-09-30 15:00:00,209.64,210.06,209.35,209.53,6664.0,200.2489,200.6501,199.9719,200.1438,6664.0
2021-09-30 15:30:00,209.35,209.65,206.87,206.98,75404.0,199.9719,200.2585,197.603,197.7081,75404.0
2021-10-01 09:30:00,208.27,208.51,206.11,206.45,10721.0,198.9403,199.1695,196.8771,197.2018,10721.0
2021-10-01 10:00:00,206.96,207.34,206.06,206.91,12448.0,197.689,198.052,196.8293,197.6412,12448.0
2021-10-01 10:30:00,207.03,207.31,206.67,207.17,14158.0,197.7558,198.0233,197.412,197.8896,14158.0
2021-10-01 11:00:00,207.18,208.34,206.76,207.93,12761.0,197.8991,199.0072,197.4979,198.6155,12761.0
2021-10-01 11:30:00,207.92,209.22,207.92,208.9,7746.0,198.606,199.8477,198.606,199.5421,7746.0
2021-10-01 12:00:00,209.08,209.38,208.77,209.34,6322.0,199.714,200.0006,199.4179,199.9624,6322.0
2021-10-01 12:30:00,209.37,209.62,209.28,209.39,4755.0,199.991,200.2298,199.905,200.0101,4755.0
2021-10-01 13:00:00,209.29,210.1,209.17,210.03,4493.0,199.9146,200.6883,199.8,200.6215,4493.0
2021-10-01 13:30:00,210.01,211.0,209.94,210.93,18999.0,200.6023,201.548,200.5355,201.4811,18999.0
2021-10-01 14:00:00,210.83,211.4,210.75,211.31,4121.0,201.3856,201.9301,201.3092,201.8441,4121.0
2021-10-01 14:30:00,211.31,211.38,211.02,211.25,6468.0,201.8441,201.911,201.5671,201.7868,6468.0
2021-10-01 15:00:00,211.34,211.92,211.27,211.3,7133.0,201.8728,202.4268,201.8059,201.8346,7133.0
2021-10-01 15:30:00,211.31,211.31,209.96,210.24,43744.0,201.8441,201.8441,200.5546,200.822,43744.0
2021-10-04 09:30:00,209.52,210.35,209.52,209.9,5128.0,200.1343,200.9271,200.1343,200.4973,5128.0
2021-10-04 10:00:00,209.59,209.61,208.24,208.25,8505.0,200.2012,200.2203,198.9116,198.9212,8505.0
2021-10-04 10:30:00,208.33,208.33,206.79,206.99,17483.0,198.9976,198.9976,197.5266,197.7176,17483.0
2021-10-04 11:00:00,206.67,207.42,206.63,207.02,27793.0,197.412,198.1284,197.3738,197.7463,27793.0
2021-10-04 11:30:00,207.07,207.69,206.07,207.69,24586.0,197.794,198.3863,196.8388,198.3863,24586.0
2021-10-04 12:00:00,207.59,207.78,207.27,207.28,9957.0,198.2908,198.4722,197.9851,197.9946,9957.0
2021-10-04 12:30:00,207.24,207.54,207.07,207.48,8923.0,197.9564,198.243,197.794,198.1857,8923.0
2021-10-04 13:00:00,207.39,207.71,207.09,207.29,17170.0,198.0997,198.4054,197.8132,198.0042,17170.0
2021-10-04 13:30:00,207.4,207.6,207.21,207.51,6959.0,198.1093,198.3003,197.9278,198.2143,6959.0
2021-10-04 14:00:00,207.53,207.81,207.15,207.78,7067.0,198.2334,198.5009,197.8705,198.4722,7067.0
2021-10-04 14:30:00,207.72,208.18,207.72,208.08,4962.0,198.4149,198.8543,198.4149,198.7588,4962.0
2021-10-04 15:00:00,208.18,208.57,207.92,208.43,4594.0,198.8543,199.2269,198.606,199.0931,4594.0
2021-10-04 15:30:00,208.5,209.52,208.15,208.49,43838.0,199.16,200.1343,198.8257,199.1504,43838.0
2021-10-05 09:30:00,209.06,209.06,207.45,207.92,19562.0,199.6949,199.6949,198.157,198.606,19562.0
2021-10-05 10:00:00,208.05,210.49,208.04,210.49,7321.0,198.7301,201.0608,198.7206,201.0608,7321.0
2021-10-05 10:30:00,210.58,211.66,210.24,211.66,11727.0,201.1468,202.1784,200.822,202.1784,11727.0
2021-10-05 11:00:00,211.87,212.45,211.74,212.16,7859.0,202.379,202.933,202.2548,202.656,7859.0
2021-10-05 11:30:00,212.08,212.2,211.24,211.51,5365.0,202.5796,202.6942,201.7772,202.0352,5365.0
2021-10-05 12:00:00,211.51,211.98,210.93,211.06,40696.0,202.0352,202.4841,201.4811,201.6053,40696.0
2021-10-05 12:30:00,211.01,211.81,210.94,211.73,27764.0,201.5576,202.3217,201.4907,202.2453,27764.0
2021-10-05 13:00:00,211.79,212.39,211.74,211.92,3811.0,202.3026,202.8757,202.2548,202.4268,3811.0
2021-10-05 13:30:00,212.06,212.24,211.81,211.88,9449.0,202.5605,202.7325,202.3217,202.3886,9449.0
2021-10-05 14:00:00,211.87,212.02,211.62,211.99,8664.0,202.379,202.5223,202.1402,202.4937,8664.0
2021-10-05 14:30:00,212.12,212.8,211.97,212.15,21368.0,202.6178,203.2674,202.4745,202.6465,21368.0
2021-10-05 15:00:00,212.03,212.15,211.05,211.15,18858.0,202.5319,202.6465,201.5958,201.6913,18858.0
2021-10-05 15:30:00,211.08,211.83,210.88,210.92,32969.0,201.6244,202.3408,201.4334,201.4716,32969.0
2021-10-06 09:30:00,209.36,210.15,208.21,208.61,8471.0,199.9815,200.7361,198.883,199.2651,8471.0
2021-10-06 10:00:00,208.54,208.54,207.14,208.01,5459.0,199.1982,199.1982,197.8609,198.6919,5459.0
2021-10-06 10:30:00,207.99,208.79,207.55,208.35,6519.0,198.6728,199.437,198.2525,199.0167,6519.0
2021-10-06 11:00:00,208.26,208.86,207.71,207.93,3121.0,198.9307,199.5039,198.4054,198.6155,3121.0
2021-10-06 11:30:00,207.72,208.21,207.22,208.11,4525.0,198.4149,198.883,197.9373,198.7875,4525.0
2021-10-06 12:00:00,208.41,208.51,207.83,208.39,6698.0,199.074,199.1695,198.52,199.0549,6698.0
2021-10-06 12:30:00,208.47,208.94,208.43,208.52,5028.0,199.1313,199.5803,199.0931,199.1791,5028.0
2021-10-06 13:00:00,208.75,209.35,208.31,209.3,5086.0,199.3988,199.9719,198.9785,199.9242,5086.0
2021-10-06 13:30:00,209.58,209.92,209.51,209.65,7731.0,200.1916,200.5164,200.1247,200.2585,7731.0
2021-10-06 14:00:00,209.69,210.67,209.32,210.66,3851.0,200.2967,201.2328,199.9433,201.2232,3851.0
2021-10-06 14:30:00,210.5,211.08,210.3,210.31,4360.0,201.0704,201.6244,200.8794,200.8889,4360.0
2021-10-06 15:00:00,210.38,211.12,210.31,211.1,9152.0,200.9558,201.6626,200.8889,201.6435,9152.0
2021-10-06 15:30:00,210.82,211.91,210.54,211.78,28148.0,201.3761,202.4172,201.1086,202.2931,28148.0
2021-10-07 09:30:00,213.37,215.91,213.37,215.79,22358.0,203.8118,206.238,203.8118,206.1234,22358.0
2021-10-07 10:00:00,216.13,216.46,215.54,215.85,7400.0,206.4482,206.7634,205.8846,206.1807,7400.0
2021-10-07 10:30:00,215.76,215.89,214.99,215.36,4987.0,206.0948,206.2189,205.3593,205.7127,4987.0
2021-10-07 11:00:00,215.48,215.62,214.94,214.99,5121.0,205.8273,205.961,205.3115,205.3593,5121.0
2021-10-07 11:30:00,215.06,215.64,214.98,215.36,12665.0,205.4261,205.9801,205.3497,205.7127,12665.0
2021-10-07 12:00:00,215.42,215.7,215.38,215.5,5625.0,205.77,206.0375,205.7318,205.8464,5625.0
2021-10-07 12:30:00,215.51,216.1,215.51,216.09,8680.0,205.856,206.4195,205.856,206.41,8680.0
2021-10-07 13:00:00,216.08,216.08,215.62,215.79,5920.0,206.4004,206.4004,205.961,206.1234,5920.0
2021-10-07 13:30:00,215.82,215.82,215.23,215.38,4860.0,206.1521,206.1521,205.5885,205.7318,4860.0
2021-10-07 14:00:00,215.33,215.33,214.76,214.76,5374.0,205.684,205.684,205.1396,205.1396,5374.0
2021-10-07 14:30:00,214.84,214.92,213.91,213.99,8044.0,205.216,205.2924,204.3276,204.4041,8044.0
2021-10-07 15:00:00,213.91,214.46,213.87,214.14,7354.0,204.3276,204.853,204.2894,204.5473,7354.0
2021-10-07 15:30:00,214.21,214.58,213.68,213.71,37944.0,204.6142,204.9676,204.1079,204.1366,37944.0
2021-10-08 09:30:00,213.61,213.89,213.05,213.89,8412.0,204.0411,204.3085,203.5062,204.3085,8412.0
2021-10-08 10:00:00,214.06,214.06,212.79,212.8,3778.0,204.4709,204.4709,203.2578,203.2674,3778.0
2021-10-08 10:30:00,212.4,213.07,212.14,212.85,2462.0,202.8853,203.5253,202.6369,203.3151,2462.0
2021-10-08 11:00:00,212.93,212.94,212.03,212.5,5631.0,203.3915,203.4011,202.5319,202.9808,5631.0
2021-10-08 11:30:00,212.61,212.61,212.02,212.32,3409.0,203.0859,203.0859,202.5223,202.8089,3409.0
2021-10-08 12:00:00,212.23,212.37,211.87,211.92,2242.0,202.7229,202.8566,202.379,202.4268,2242.0
2021-10-08 12:30:00,211.9,211.98,211.58,211.76,3925.0,202.4077,202.4841,202.102,202.274,3925.0
2021-10-08 13:00:00,211.73,211.79,211.27,211.41,4240.0,202.2453,202.3026,201.8059,201.9396,4240.0
2021-10-08 13:30:00,211.43,211.65,211.2,211.62,4856.0,201.9587,202.1689,201.739,202.1402,4856.0
2021-10-08 14:00:00,211.57,212.56,211.57,212.52,7508.0,202.0925,203.0381,202.0925,202.9999,7508.0
2021-10-08 14:30:00,212.55,212.71,212.38,212.52,5504.0,203.0286,203.1814,202.8662,202.9999,5504.0
2021-10-08 15:00:00,212.52,212.82,212.46,212.58,6300.0,202.9999,203.2865,202.9426,203.0572,6300.0
2021-10-08 15:30:00,212.56,212.6,211.73,211.88,36061.0,203.0381,203.0763,202.2453,202.3886,36061.0
2021-10-11 09:30:00,211.3,212.49,210.24,211.23,11471.0,201.8346,202.9713,200.822,201.7677,11471.0
2021-10-11 10:00:00,211.39,211.97,211.06,211.84,10884.0,201.9205,202.4745,201.6053,202.3504,10884.0
2021-10-11 10:30:00,211.85,211.96,211.36,211.43,3804.0,202.3599,202.465,201.8919,201.9587,3804.0
2021-10-11 11:00:00,211.32,211.64,211.11,211.64,6049.0,201.8537,202.1593,201.6531,202.1593,6049.0
2021-10-11 11:30:00,211.52,211.94,211.45,211.68,6706.0,202.0447,202.4459,201.9778,202.1975,6706.0
2021-10-11 12:00:00,211.8,211.8,210.71,210.71,4001.0,202.3122,202.3122,201.271,201.271,4001.0
2021-10-11 12:30:00,210.68,210.77,210.22,210.56,4497.0,201.2423,201.3283,200.8029,201.1277,4497.0
2021-10-11 13:00:00,210.47,210.6,210.08,210.14,4255.0,201.0417,201.1659,200.6692,200.7265,4255.0
2021-10-11 13:30:00,209.86,209.94,209.5,209.61,3274.0,200.4591,200.5355,200.1152,200.2203,3274.0
2021-10-11 14:00:00,209.74,209.76,209.22,209.22,3066.0,200.3444,200.3635,199.8477,199.8477,3066.0
2021-10-11 14:30:00,209.16,209.25,208.85,208.99,4934.0,199.7904,199.8764,199.4943,199.628,4934.0
2021-10-11 15:00:00,208.91,208.97,208.01,208.02,7315.0,199.5516,199.6089,198.6919,198.7015,7315.0
2021-10-11 15:30:00,208.03,208.29,207.07,207.1,33790.0,198.711,198.9594,197.794,197.8227,33790.0
2021-10-12 09:30:00,207.8,208.44,206.52,207.29,11892.0,198.4913,199.1027,197.2687,198.0042,11892.0
2021-10-12 10:00:00,207.64,207.73,206.7,207.34,6036.0,198.3385,198.4245,197.4406,198.052,6036.0
2021-10-12 10:30:00,207.19,207.74,206.84,207.24,5002.0,197.9087,198.434,197.5744,197.9564,5002.0
2021-10-12 11:00:00,207.61,208.14,207.26,207.26,6285.0,198.3099,198.8161,197.9755,197.9755,6285.0
2021-10-12 11:30:00,207.27,207.49,206.97,207.39,6800.0,197.9851,198.1952,197.6985,198.0997,6800.0
2021-10-12 12:00:00,207.73,208.19,207.34,207.34,7233.0,198.4245,198.8639,198.052,198.052,7233.0
2021-10-12 12:30:00,207.42,207.55,207.16,207.33,6239.0,198.1284,198.2525,197.88,198.0424,6239.0
2021-10-12 13:00:00,207.25,207.44,207.07,207.44,8146.0,197.966,198.1475,197.794,198.1475,8146.0
2021-10-12 13:30:00,207.4,207.69,207.01,207.14,8429.0,198.1093,198.3863,197.7367,197.8609,8429.0
2021-10-12 14:00:00,207.1,207.14,206.69,206.73,8112.0,197.8227,197.8609,197.4311,197.4693,8112.0
2021-10-12 14:30:00,207.06,207.07,206.18,206.18,5210.0,197.7845,197.794,196.9439,196.9439,5210.0
2021-10-12 15:00:00,206.16,206.16,205.53,205.88,7304.0,196.9248,196.9248,196.323,196.6574,7304.0
2021-10-12 15:30:00,205.88,205.98,205.24,205.81,40541.0,196.6574,196.7529,196.046,196.5905,40541.0
2021-10-13 09:30:00,207.28,207.28,205.01,205.27,12349.0,197.9946,197.9946,195.8263,196.0747,12349.0
2021-10-13 10:00:00,204.93,205.28,204.42,204.88,9754.0,195.7499,196.0842,195.2628,195.7022,9754.0
2021-10-13 10:30:00,205.09,205.93,204.92,205.68,9128.0,195.9027,196.7051,195.7404,196.4663,9128.0
2021-10-13 11:00:00,205.59,206.32,205.59,205.68,9116.0,196.3803,197.0776,196.3803,196.4663,9116.0
2021-10-13 11:30:00,205.61,206.3,205.51,205.66,9449.0,196.3995,197.0585,196.3039,196.4472,9449.0
2021-10-13 12:00:00,205.7,206.21,205.7,206.08,6237.0,196.4854,196.9726,196.4854,196.8484,6237.0
2021-10-13 12:30:00,206.12,206.37,206.04,206.35,13773.0,196.8866,197.1254,196.8102,197.1063,13773.0
2021-10-13 13:00:00,206.4,206.7,206.15,206.7,12229.0,197.1541,197.4406,196.9153,197.4406,12229.0
2021-10-13 13:30:00,206.68,206.85,206.42,206.51,12828.0,197.4215,197.5839,197.1732,197.2591,12828.0
2021-10-13 14:00:00,206.51,206.86,206.05,206.09,18087.0,197.2591,197.5935,196.8197,196.8579,18087.0
2021-10-13 14:30:00,206.17,206.17,205.08,205.11,12731.0,196.9344,196.9344,195.8932,195.9218,12731.0
2021-10-13 15:00:00,205.1,205.66,204.54,204.7,16097.0,195.9123,196.4472,195.3774,195.5302,16097.0
2021-10-13 15:30:00,204.75,206.11,204.68,206.07,61672.0,195.578,196.8771,195.5111,196.8388,61672.0
2021-10-14 09:30:00,207.15,209.33,207.15,208.41,6464.0,198.3714,200.4591,198.3714,199.5781,6464.0
2021-10-14 10:00:00,208.65,210.14,208.65,210.14,3835.0,199.8079,201.2347,199.8079,201.2347,3835.0
2021-10-14 10:30:00,210.19,210.19,209.46,209.94,5332.0,201.2826,201.2826,200.5836,201.0432,5332.0
2021-10-14 11:00:00,210.1,210.68,209.92,210.48,3764.0,201.1964,201.7519,201.0241,201.5603,3764.0
2021-10-14 11:30:00,210.35,211.44,210.35,211.42,5166.0,201.4358,202.4796,201.4358,202.4605,5166.0
2021-10-14 12:00:00,211.53,212.11,211.36,212.03,14295.0,202.5658,203.1213,202.403,203.0446,14295.0
2021-10-14 12:30:00,211.95,211.95,211.49,211.64,3286.0,202.968,202.968,202.5275,202.6712,3286.0
2021-10-14 13:00:00,211.86,212.0,211.4,211.51,4268.0,202.8819,203.0159,202.4413,202.5467,4268.0
2021-10-14 13:30:00,211.47,211.97,211.47,211.81,2805.0,202.5084,202.9872,202.5084,202.834,2805.0
2021-10-14 14:00:00,211.82,212.01,211.77,212.01,6534.0,202.8435,203.0255,202.7957,203.0255,6534.0
2021-10-14 14:30:00,212.1,212.52,211.94,212.46,5482.0,203.1117,203.5139,202.9585,203.4564,5482.0
2021-10-14 15:00:00,212.5,212.76,212.32,212.67,5404.0,203.4947,203.7437,203.3224,203.6575,5404.0
2021-10-14 15:30:00,212.72,213.39,212.38,213.26,32258.0,203.7054,204.347,203.3798,204.2225,32258.0
2021-10-15 09:30:00,214.74,215.37,213.74,215.17,22941.0,205.6398,206.2431,204.6822,206.0516,22941.0
2021-10-15 10:00:00,215.07,215.79,214.94,215.05,10703.0,205.9558,206.6453,205.8313,205.9367,10703.0
2021-10-15 10:30:00,214.87,215.43,214.15,214.89,8462.0,205.7643,206.3006,205.0748,205.7834,8462.0
2021-10-15 11:00:00,214.73,214.81,214.27,214.44,6587.0,205.6302,205.7068,205.1897,205.3525,6587.0
2021-10-15 11:30:00,214.44,214.9,214.35,214.69,7700.0,205.3525,205.793,205.2663,205.5919,7700.0
2021-10-15 12:00:00,214.66,214.66,213.99,214.05,6852.0,205.5632,205.5632,204.9216,204.979,6852.0
2021-10-15 12:30:00,214.06,214.24,213.81,213.81,6238.0,204.9886,205.161,204.7492,204.7492,6238.0
2021-10-15 13:00:00,213.85,213.85,213.29,213.36,8244.0,204.7875,204.7875,204.2513,204.3183,8244.0
2021-10-15 13:30:00,213.35,213.89,213.3,213.86,5704.0,204.3087,204.8258,204.2608,204.7971,5704.0
2021-10-15 14:00:00,213.96,214.83,213.96,214.77,5584.0,204.8929,205.726,204.8929,205.6685,5584.0
2021-10-15 14:30:00,214.75,214.77,214.18,214.51,6391.0,205.6494,205.6685,205.1035,205.4195,6391.0
2021-10-15 15:00:00,214.45,214.45,213.59,214.04,8374.0,205.3621,205.3621,204.5385,204.9695,8374.0
2021-10-15 15:30:00,213.99,213.99,213.16,213.48,56051.0,204.9216,204.9216,204.1268,204.4332,56051.0
2021-10-18 09:30:00,212.02,213.37,211.38,213.37,5279.0,203.0351,204.3279,202.4222,204.3279,5279.0
2021-10-18 10:00:00,213.23,213.78,212.35,212.42,2562.0,204.1938,204.7205,203.3511,203.4181,2562.0
2021-10-18 10:30:00,212.78,213.35,212.22,213.11,3987.0,203.7629,204.3087,203.2266,204.0789,3987.0
2021-10-18 11:00:00,213.15,214.06,213.15,213.76,3097.0,204.1172,204.9886,204.1172,204.7013,3097.0
2021-10-18 11:30:00,213.54,214.12,213.54,214.12,2346.0,204.4907,205.0461,204.4907,205.0461,2346.0
2021-10-18 12:00:00,213.9,214.19,213.67,213.67,3201.0,204.8354,205.1131,204.6151,204.6151,3201.0
2021-10-18 12:30:00,213.85,213.87,213.6,213.78,1601.0,204.7875,204.8067,204.5481,204.7205,1601.0
2021-10-18 13:00:00,213.74,213.8,213.39,213.39,1501.0,204.6822,204.7396,204.347,204.347,1501.0
2021-10-18 13:30:00,213.43,214.1,213.42,213.69,3378.0,204.3853,205.0269,204.3757,204.6343,3378.0
2021-10-18 14:00:00,213.87,214.21,213.87,214.08,2503.0,204.8067,205.1323,204.8067,205.0078,2503.0
2021-10-18 14:30:00,213.94,214.04,213.38,213.56,3700.0,204.8737,204.9695,204.3374,204.5098,3700.0
2021-10-18 15:00:00,213.42,213.82,213.22,213.51,4393.0,204.3757,204.7588,204.1842,204.4619,4393.0
2021-10-18 15:30:00,213.51,213.93,213.05,213.38,38489.0,204.4619,204.8641,204.0214,204.3374,38489.0
2021-10-19 09:30:00,214.79,214.79,213.19,213.75,6508.0,205.6877,205.6877,204.1555,204.6918,6508.0
2021-10-19 10:00:00,213.59,214.41,213.28,214.26,6149.0,204.5385,205.3238,204.2417,205.1801,6149.0
2021-10-19 10:30:00,214.17,214.29,213.7,214.02,6349.0,205.094,205.2089,204.6439,204.9503,6349.0
2021-10-19 11:00:00,214.02,214.8,213.76,214.44,7063.0,204.9503,205.6973,204.7013,205.3525,7063.0
2021-10-19 11:30:00,214.42,214.95,214.3,214.95,12800.0,205.3334,205.8409,205.2184,205.8409,12800.0
2021-10-19 12:00:00,214.97,215.01,214.61,214.92,5713.0,205.8601,205.8984,205.5153,205.8122,5713.0
2021-10-19 12:30:00,214.94,215.51,214.9,215.47,5338.0,205.8313,206.3772,205.793,206.3389,5338.0
2021-10-19 13:00:00,215.42,215.42,215.11,215.27,7333.0,206.291,206.291,205.9941,206.1473,7333.0
2021-10-19 13:30:00,215.3,215.54,215.19,215.54,6600.0,206.1761,206.4059,206.0707,206.4059,6600.0
2021-10-19 14:00:00,215.52,215.9,215.18,215.24,7139.0,206.3867,206.7506,206.0612,206.1186,7139.0
2021-10-19 14:30:00,215.18,215.43,214.85,215.36,4656.0,206.0612,206.3006,205.7451,206.2335,4656.0
2021-10-19 15:00:00,215.3,216.06,215.17,216.02,10371.0,206.1761,206.9039,206.0516,206.8656,10371.0
2021-10-19 15:30:00,216.06,216.41,215.73,216.31,73572.0,206.9039,207.239,206.5878,207.1433,73572.0
2021-10-20 09:30:00,218.64,219.98,216.82,218.03,29327.0,209.3745,210.6577,207.6317,208.7904,29327.0
2021-10-20 10:00:00,218.06,218.81,217.92,218.4,21518.0,208.8191,209.5373,208.685,209.1447,21518.0
2021-10-20 10:30:00,218.57,218.99,218.06,218.2,13189.0,209.3075,209.7097,208.8191,208.9532,13189.0
2021-10-20 11:00:00,218.16,218.92,218.12,218.92,13228.0,208.9149,209.6427,208.8766,209.6427,13228.0
2021-10-20 11:30:00,218.84,220.0,218.82,220.0,8329.0,209.5661,210.6769,209.5469,210.6769,8329.0
2021-10-20 12:00:00,219.92,220.05,219.2,219.2,8090.0,210.6003,210.7248,209.9108,209.9108,8090.0
2021-10-20 12:30:00,219.28,219.61,219.1,219.39,5399.0,209.9874,210.3034,209.815,210.0927,5399.0
2021-10-20 13:00:00,219.17,219.43,218.76,219.13,10234.0,209.8821,210.1311,209.4894,209.8438,10234.0
2021-10-20 13:30:00,219.23,219.25,218.86,218.89,4594.0,209.9395,209.9587,209.5852,209.6139,4594.0
2021-10-20 14:00:00,218.83,219.09,218.64,218.81,8930.0,209.5565,209.8055,209.3745,209.5373,8930.0
2021-10-20 14:30:00,218.8,218.82,218.47,218.72,7811.0,209.5277,209.5469,209.2117,209.4511,7811.0
2021-10-20 15:00:00,218.75,218.98,218.0,218.0,9173.0,209.4799,209.7001,208.7617,208.7617,9173.0
2021-10-20 15:30:00,217.93,218.33,217.8,218.1,34668.0,208.6946,209.0777,208.5701,208.8574,34668.0
2021-10-21 09:30:00,217.48,217.65,216.63,217.48,10885.0,208.2637,208.4265,207.4497,208.2637,10885.0
2021-10-21 10:00:00,217.33,218.71,217.23,218.71,5270.0,208.12,209.4416,208.0243,209.4416,5270.0
2021-10-21 10:30:00,218.68,219.36,218.38,218.99,4544.0,209.4128,210.064,209.1255,209.7097,4544.0
2021-10-21 11:00:00,218.88,219.06,218.58,218.63,5634.0,209.6044,209.7767,209.3171,209.365,5634.0
2021-10-21 11:30:00,218.81,219.75,218.73,219.68,9107.0,209.5373,210.4375,209.4607,210.3705,9107.0
2021-10-21 12:00:00,219.9,220.4,219.68,220.09,5601.0,210.5811,211.0599,210.3705,210.7631,5601.0
2021-10-21 12:30:00,220.03,220.03,219.4,219.47,3402.0,210.7056,210.7056,210.1023,210.1694,3402.0
2021-10-21 13:00:00,219.5,219.81,219.37,219.78,4007.0,210.1981,210.4949,210.0736,210.4662,4007.0
2021-10-21 13:30:00,219.92,220.18,219.76,219.9,6474.0,210.6003,210.8493,210.4471,210.5811,6474.0
2021-10-21 14:00:00,220.01,220.06,219.68,219.79,5991.0,210.6865,210.7344,210.3705,210.4758,5991.0
2021-10-21 14:30:00,219.81,219.82,219.35,219.47,5172.0,210.4949,210.5045,210.0544,210.1694,5172.0
2021-10-21 15:00:00,219.54,219.74,219.33,219.61,7106.0,210.2364,210.4279,210.0353,210.3034,7106.0
2021-10-21 15:30:00,219.64,220.37,219.32,220.23,46432.0,210.3322,211.0312,210.0257,210.8971,46432.0
2021-10-22 09:30:00,221.12,222.38,220.61,221.96,8642.0,211.7494,212.956,211.261,212.5538,8642.0
2021-10-22 10:00:00,221.86,222.92,221.76,222.28,7191.0,212.4581,213.4732,212.3623,212.8603,7191.0
2021-10-22 10:30:00,222.18,222.8,221.91,222.44,6836.0,212.7645,213.3582,212.506,213.0135,6836.0
2021-10-22 11:00:00,222.38,222.56,221.54,221.69,5253.0,212.956,213.1284,212.1516,212.2953,5253.0
2021-10-22 11:30:00,221.59,221.59,220.84,221.12,4695.0,212.1995,212.1995,211.4813,211.7494,4695.0
2021-10-22 12:00:00,221.04,221.46,220.75,221.31,4179.0,211.6728,212.075,211.3951,211.9314,4179.0
2021-10-22 12:30:00,221.4,221.86,221.4,221.73,3161.0,212.0176,212.4581,212.0176,212.3336,3161.0
2021-10-22 13:00:00,221.59,222.0,221.44,221.83,4277.0,212.1995,212.5921,212.0559,212.4293,4277.0
2021-10-22 13:30:00,221.91,221.97,221.48,221.48,7388.0,212.506,212.5634,212.0942,212.0942,7388.0
2021-10-22 14:00:00,221.54,221.58,221.23,221.46,5257.0,212.1516,212.1899,211.8548,212.075,5257.0
2021-10-22 14:30:00,221.55,221.9,221.54,221.66,6942.0,212.1612,212.4964,212.1516,212.2665,6942.0
2021-10-22 15:00:00,221.55,221.6,221.07,221.09,6056.0,212.1612,212.2091,211.7016,211.7207,6056.0
2021-10-22 15:30:00,221.13,221.61,220.91,221.07,30399.0,211.759,212.2187,211.5483,211.7016,30399.0
2021-10-25 09:30:00,221.04,221.58,218.49,219.04,15492.0,211.6728,212.1899,209.2309,209.7576,15492.0
2021-10-25 10:00:00,219.03,219.14,218.35,219.12,24834.0,209.748,209.8533,209.0968,209.8342,24834.0
2021-10-25 10:30:00,219.22,221.07,219.22,221.04,7959.0,209.93,211.7016,209.93,211.6728,7959.0
2021-10-25 11:00:00,220.94,222.3,220.94,222.28,11691.0,211.5771,212.8794,211.5771,212.8603,11691.0
2021-10-25 11:30:00,222.26,222.72,221.97,222.04,7253.0,212.8411,213.2816,212.5634,212.6304,7253.0
2021-10-25 12:00:00,221.99,222.6,221.84,222.28,4700.0,212.5826,213.1667,212.4389,212.8603,4700.0
2021-10-25 12:30:00,222.16,222.35,221.94,222.13,6606.0,212.7454,212.9273,212.5347,212.7166,6606.0
2021-10-25 13:00:00,222.2,223.03,222.2,223.03,5181.0,212.7837,213.5785,212.7837,213.5785,5181.0
2021-10-25 13:30:00,223.0,223.0,222.19,222.23,6820.0,213.5498,213.5498,212.7741,212.8124,6820.0
2021-10-25 14:00:00,222.21,222.26,221.95,221.97,9064.0,212.7932,212.8411,212.5443,212.5634,9064.0
2021-10-25 14:30:00,222.01,222.08,221.36,221.63,11569.0,212.6017,212.6687,211.9793,212.2378,11569.0
2021-10-25 15:00:00,221.56,221.81,220.76,220.86,20424.0,212.1708,212.4102,211.4047,211.5005,20424.0
2021-10-25 15:30:00,220.82,221.21,220.59,221.19,29501.0,211.4621,211.8356,211.2419,211.8165,29501.0
2021-10-26 09:30:00,221.83,221.83,219.04,219.99,25056.0,212.4293,212.4293,209.7576,210.6673,25056.0
2021-10-26 10:00:00,219.6,221.57,219.0,221.45,13181.0,210.2938,212.1804,209.7193,212.0654,13181.0
2021-10-26 10:30:00,221.23,221.24,220.29,220.67,4901.0,211.8548,211.8643,210.9546,211.3185,4901.0
2021-10-26 11:00:00,220.82,221.64,220.72,221.11,7391.0,211.4621,212.2474,211.3664,211.7399,7391.0
2021-10-26 11:30:00,221.06,221.2,220.5,220.59,4945.0,211.692,211.826,211.1557,211.2419,4945.0
2021-10-26 12:00:00,220.35,220.54,220.2,220.47,4532.0,211.0121,211.194,210.8684,211.127,4532.0
2021-10-26 12:30:00,220.39,220.78,220.27,220.57,4863.0,211.0504,211.4238,210.9355,211.2227,4863.0
2021-10-26 13:00:00,220.51,220.8,219.95,219.95,5807.0,211.1653,211.443,210.629,210.629,5807.0
2021-10-26 13:30:00,220.0,220.29,219.9,220.1,7422.0,210.6769,210.9546,210.5811,210.7727,7422.0
2021-10-26 14:00:00,220.14,220.61,220.05,220.06,6315.0,210.811,211.261,210.7248,210.7344,6315.0
2021-10-26 14:30:00,220.22,220.74,219.71,220.73,11873.0,210.8876,211.3855,210.3992,211.376,11873.0
2021-10-26 15:00:00,220.81,221.02,220.47,220.47,9096.0,211.4526,211.6537,211.127,211.127,9096.0
2021-10-26 15:30:00,220.66,220.91,219.82,220.06,28017.0,211.3089,211.5483,210.5045,210.7344,28017.0
2021-10-27 09:30:00,221.66,221.66,217.87,219.07,15730.0,212.2665,212.2665,208.6372,209.7863,15730.0
2021-10-27 10:00:00,219.05,220.18,218.36,218.42,10155.0,209.7672,210.8493,209.1064,209.1639,10155.0
2021-10-27 10:30:00,218.48,219.16,218.23,218.6,20646.0,209.2213,209.8725,208.9819,209.3362,20646.0
2021-10-27 11:00:00,218.42,221.29,218.39,221.12,25714.0,209.1639,211.9122,209.1351,211.7494,25714.0
2021-10-27 11:30:00,220.93,222.25,220.39,220.74,17899.0,211.5675,212.8315,211.0504,211.3855,17899.0
2021-10-27 12:00:00,220.88,224.25,220.76,224.11,33121.0,211.5196,214.7468,211.4047,214.6127,33121.0
2021-10-27 12:30:00,224.13,225.52,223.99,225.52,27444.0,214.6319,215.963,214.4978,215.963,27444.0
2021-10-27 13:00:00,225.71,228.0,225.57,226.64,71068.0,216.1449,218.3379,216.0109,217.0355,71068.0
2021-10-27 13:30:00,226.72,226.72,224.49,224.65,20368.0,217.1121,217.1121,214.9766,215.1298,20368.0
2021-10-27 14:00:00,224.5,225.17,224.5,225.05,19699.0,214.9862,215.6278,214.9862,215.5129,19699.0
2021-10-27 14:30:00,225.11,225.11,224.11,224.92,24726.0,215.5703,215.5703,214.6127,215.3884,24726.0
2021-10-27 15:00:00,224.96,225.13,223.94,225.07,30231.0,215.4267,215.5895,214.4499,215.532,30231.0
2021-10-27 15:30:00,225.08,225.11,222.19,222.33,71191.0,215.5416,215.5703,212.7741,212.9082,71191.0
2021-10-28 09:30:00,222.22,224.29,220.02,223.49,13526.0,212.8028,214.7851,210.696,214.019,13526.0
2021-10-28 10:00:00,223.01,223.56,221.76,223.17,48161.0,213.5593,214.086,212.3623,213.7126,48161.0
2021-10-28 10:30:00,223.0,223.75,222.71,223.16,15283.0,213.5498,214.268,213.2721,213.703,15283.0
2021-10-28 11:00:00,223.31,223.72,222.79,223.0,11341.0,213.8466,214.2393,213.3487,213.5498,11341.0
2021-10-28 11:30:00,223.0,223.53,222.78,223.17,12995.0,213.5498,214.0573,213.3391,213.7126,12995.0
2021-10-28 12:00:00,223.14,223.59,222.73,222.74,6914.0,213.6838,214.1148,213.2912,213.3008,6914.0
2021-10-28 12:30:00,222.81,223.06,222.53,222.7,11838.0,213.3678,213.6072,213.0997,213.2625,11838.0
2021-10-28 13:00:00,222.85,223.18,222.48,222.71,7552.0,213.4061,213.7221,213.0518,213.2721,7552.0
2021-10-28 13:30:00,222.65,222.95,222.29,222.3,7651.0,213.2146,213.5019,212.8699,212.8794,7651.0
2021-10-28 14:00:00,222.45,222.84,222.18,222.73,7194.0,213.0231,213.3965,212.7645,213.2912,7194.0
2021-10-28 14:30:00,222.64,222.97,222.25,222.75,11430.0,213.205,213.521,212.8315,213.3104,11430.0
2021-10-28 15:00:00,222.6,223.0,222.49,222.54,12360.0,213.1667,213.5498,213.0614,213.1093,12360.0
2021-10-28 15:30:00,222.5,223.02,222.36,222.94,35954.0,213.071,213.5689,212.9369,213.4923,35954.0
2021-10-29 09:30:00,222.77,225.59,222.77,225.26,10310.0,213.3295,216.03,213.3295,215.714,10310.0
2021-10-29 10:00:00,225.64,225.98,223.77,223.77,7404.0,216.0779,216.4035,214.2871,214.2871,7404.0
2021-10-29 10:30:00,223.79,224.35,223.62,224.01,6360.0,214.3063,214.8426,214.1435,214.517,6360.0
2021-10-29 11:00:00,223.97,223.97,223.56,223.62,3887.0,214.4787,214.4787,214.086,214.1435,3887.0
2021-10-29 11:30:00,223.74,223.75,222.63,222.63,23637.0,214.2584,214.268,213.1954,213.1954,23637.0
2021-10-29 12:00:00,222.78,223.04,222.63,222.9,6204.0,213.3391,213.5881,213.1954,213.454,6204.0
2021-10-29 12:30:00,222.78,222.83,222.42,222.42,3302.0,213.3391,213.387,212.9943,212.9943,3302.0
2021-10-29 13:00:00,222.33,222.38,221.99,221.99,1420.0,212.9082,212.956,212.5826,212.5826,1420.0
2021-10-29 13:30:00,221.93,222.11,221.87,221.88,4362.0,212.5251,212.6975,212.4676,212.4772,4362.0
2021-10-29 14:00:00,221.87,222.01,221.35,221.53,8270.0,212.4676,212.6017,211.9697,212.1421,8270.0
2021-10-29 14:30:00,221.48,221.56,221.09,221.56,4904.0,212.0942,212.1708,211.7207,212.1708,4904.0
2021-10-29 15:00:00,221.51,221.91,221.1,221.37,6202.0,212.1229,212.506,211.7303,211.9888,6202.0
2021-10-29 15:30:00,221.45,222.58,221.36,222.58,42165.0,212.0654,213.1476,211.9793,213.1476,42165.0
2021-11-01 09:30:00,222.99,224.19,222.99,223.62,14613.0,213.5402,214.6893,213.5402,214.1435,14613.0
2021-11-01 10:00:00,223.83,224.58,221.21,222.1,19757.0,214.3446,215.0628,211.8356,212.6879,19757.0
2021-11-01 10:30:00,222.18,222.74,221.96,222.03,6330.0,212.7645,213.3008,212.5538,212.6209,6330.0
2021-11-01 11:00:00,222.06,222.58,222.06,222.48,4601.0,212.6496,213.1476,212.6496,213.0518,4601.0
2021-11-01 11:30:00,222.52,222.52,221.99,222.51,2660.0,213.0901,213.0901,212.5826,213.0805,2660.0
2021-11-01 12:00:00,222.59,222.87,222.44,222.78,3434.0,213.1571,213.4253,213.0135,213.3391,3434.0
2021-11-01 12:30:00,222.89,223.52,222.86,223.21,9947.0,213.4444,214.0477,213.4157,213.7509,9947.0
2021-11-01 13:00:00,223.2,223.29,222.64,222.87,7215.0,213.7413,213.8275,213.205,213.4253,7215.0
2021-11-01 13:30:00,222.97,223.16,222.81,223.04,3681.0,213.521,213.703,213.3678,213.5881,3681.0
2021-11-01 14:00:00,223.17,223.26,222.81,223.11,7563.0,213.7126,213.7987,213.3678,213.6551,7563.0
2021-11-01 14:30:00,223.21,223.8,223.11,223.42,6245.0,213.7509,214.3159,213.6551,213.952,6245.0
2021-11-01 15:00:00,223.49,223.92,223.47,223.5,5126.0,214.019,214.4308,213.9998,214.0286,5126.0
2021-11-01 15:30:00,223.46,224.21,223.32,223.94,35193.0,213.9903,214.7085,213.8562,214.4499,35193.0
2021-11-02 09:30:00,224.98,226.24,223.36,225.99,12814.0,215.4459,216.6525,213.8945,216.4131,12814.0
2021-11-02 10:00:00,226.3,228.06,225.89,227.44,13021.0,216.7099,218.3953,216.3173,217.8016,13021.0
2021-11-02 10:30:00,227.38,227.71,226.95,227.29,11541.0,217.7441,218.0602,217.3324,217.658,11541.0
2021-11-02 11:00:00,227.38,228.44,227.3,228.44,12663.0,217.7441,218.7592,217.6675,218.7592,12663.0
2021-11-02 11:30:00,228.39,229.44,228.32,229.18,8531.0,218.7113,219.7168,218.6443,219.4679,8531.0
2021-11-02 12:00:00,229.25,229.41,228.72,228.94,9924.0,219.5349,219.6881,219.0274,219.238,9924.0
2021-11-02 12:30:00,229.11,230.7,229.11,230.22,21375.0,219.4008,220.9235,219.4008,220.4638,21375.0
2021-11-02 13:00:00,230.25,230.58,230.22,230.25,10156.0,220.4925,220.8085,220.4638,220.4925,10156.0
2021-11-02 13:30:00,230.25,230.69,230.24,230.42,6401.0,220.4925,220.9139,220.4829,220.6553,6401.0
2021-11-02 14:00:00,230.48,231.15,230.29,231.07,20850.0,220.7128,221.3544,220.5308,221.2778,20850.0
2021-11-02 14:30:00,231.02,231.65,230.95,231.36,13744.0,221.2299,221.8332,221.1629,221.5555,13744.0
2021-11-02 15:00:00,231.31,231.87,230.97,231.62,20015.0,221.5076,222.0439,221.182,221.8045,20015.0
2021-11-02 15:30:00,231.69,232.27,231.15,231.94,64320.0,221.8715,222.4269,221.3544,222.1109,64320.0
2021-11-03 09:30:00,231.17,231.94,230.01,230.26,10486.0,221.3735,222.1109,220.2627,220.5021,10486.0
2021-11-03 10:00:00,230.07,230.07,228.34,229.02,6331.0,220.3202,220.3202,218.6635,219.3146,6331.0
2021-11-03 10:30:00,229.07,229.1,228.43,228.43,7703.0,219.3625,219.3913,218.7497,218.7497,7703.0
2021-11-03 11:00:00,228.25,228.73,227.8,228.52,12994.0,218.5773,219.0369,218.1463,218.8358,12994.0
2021-11-03 11:30:00,228.58,229.23,228.58,228.97,3583.0,218.8933,219.5157,218.8933,219.2668,3583.0
2021-11-03 12:00:00,229.07,229.72,229.07,229.63,3336.0,219.3625,219.985,219.3625,219.8988,3336.0
2021-11-03 12:30:00,229.21,229.39,228.92,229.13,3203.0,219.4966,219.669,219.2189,219.42,3203.0
2021-11-03 13:00:00,228.62,229.16,228.52,229.06,4380.0,218.9316,219.4487,218.8358,219.353,4380.0
2021-11-03 13:30:00,229.19,229.19,228.66,229.05,3447.0,219.4774,219.4774,218.9699,219.3434,3447.0
2021-11-03 14:00:00,228.88,229.4,228.78,229.03,4102.0,219.1806,219.6785,219.0848,219.3242,4102.0
2021-11-03 14:30:00,229.26,230.14,228.99,229.84,4561.0,219.5445,220.3872,219.2859,220.0999,4561.0
2021-11-03 15:00:00,229.93,229.98,229.5,229.81,7566.0,220.1861,220.234,219.7743,220.0712,7566.0
2021-11-03 15:30:00,229.94,230.66,229.84,230.32,33780.0,220.1957,220.8851,220.0999,220.5596,33780.0
2021-11-04 09:30:00,230.84,233.05,230.84,233.05,7173.0,221.0575,223.1739,221.0575,223.1739,7173.0
2021-11-04 10:00:00,232.85,232.89,232.32,232.81,4698.0,222.9823,223.0206,222.4748,222.944,4698.0
2021-11-04 10:30:00,232.79,233.1,232.35,232.65,3706.0,222.9249,223.2217,222.5035,222.7908,3706.0
2021-11-04 11:00:00,232.64,232.86,232.48,232.8,4313.0,222.7812,222.9919,222.628,222.9345,4313.0
2021-11-04 11:30:00,232.87,233.51,232.72,233.51,5714.0,223.0015,223.6144,222.8579,223.6144,5714.0
2021-11-04 12:00:00,233.35,233.53,233.01,233.41,4416.0,223.4612,223.6335,223.1356,223.5186,4416.0
2021-11-04 12:30:00,233.56,234.07,233.28,233.99,4091.0,223.6623,224.1506,223.3941,224.074,4091.0
2021-11-04 13:00:00,233.73,234.42,233.65,234.38,6775.0,223.825,224.4858,223.7484,224.4475,6775.0
2021-11-04 13:30:00,234.44,234.44,233.92,233.93,6212.0,224.505,224.505,224.007,224.0166,6212.0
2021-11-04 14:00:00,234.02,234.02,232.96,232.97,3658.0,224.1028,224.1028,223.0877,223.0973,3658.0
2021-11-04 14:30:00,232.97,233.07,232.53,232.7,8891.0,223.0973,223.193,222.6759,222.8387,8891.0
2021-11-04 15:00:00,232.96,233.04,232.64,232.72,6450.0,223.0877,223.1643,222.7812,222.8579,6450.0
2021-11-04 15:30:00,232.82,233.52,232.34,233.34,32727.0,222.9536,223.6239,222.494,223.4516,32727.0
2021-11-05 09:30:00,235.79,236.67,235.5,236.67,8364.0,225.7978,226.6405,225.52,226.6405,8364.0
2021-11-05 10:00:00,236.45,236.45,234.89,235.01,3976.0,226.4298,226.4298,224.9359,225.0508,3976.0
2021-11-05 10:30:00,234.96,235.23,234.95,235.23,4097.0,225.0029,225.2615,224.9933,225.2615,4097.0
2021-11-05 11:00:00,235.49,235.77,235.01,235.44,5433.0,225.5105,225.7786,225.0508,225.4626,5433.0
2021-11-05 11:30:00,235.02,235.02,234.28,234.57,3324.0,225.0604,225.0604,224.3517,224.6295,3324.0
2021-11-05 12:00:00,234.63,235.34,234.63,235.31,2941.0,224.6869,225.3668,224.6869,225.3381,2941.0
2021-11-05 12:30:00,235.6,235.7,235.28,235.28,8338.0,225.6158,225.7116,225.3094,225.3094,8338.0
2021-11-05 13:00:00,235.28,235.28,233.78,233.79,3845.0,225.3094,225.3094,223.8729,223.8825,3845.0
2021-11-05 13:30:00,234.51,234.72,234.2,234.7,3622.0,224.572,224.7731,224.2751,224.7539,3622.0
2021-11-05 14:00:00,234.9,235.27,234.9,235.13,3631.0,224.9455,225.2998,224.9455,225.1657,3631.0
2021-11-05 14:30:00,235.14,235.14,234.65,234.77,2966.0,225.1753,225.1753,224.7061,224.821,2966.0
2021-11-05 15:00:00,234.66,235.25,234.21,234.31,9173.0,224.7156,225.2806,224.2847,224.3805,9173.0
2021-11-05 15:30:00,234.38,235.01,234.04,234.5,29967.0,224.4475,225.0508,224.1219,224.5624,29967.0
2021-11-08 09:30:00,236.49,236.49,234.22,234.55,5980.0,226.4681,226.4681,224.2943,224.6103,5980.0
2021-11-08 10:00:00,233.78,235.96,233.77,235.49,6490.0,223.8729,225.9605,223.8634,225.5105,6490.0
2021-11-08 10:30:00,235.64,235.64,233.98,234.22,5550.0,225.6541,225.6541,224.0645,224.2943,5550.0
2021-11-08 11:00:00,234.41,235.1,234.11,234.82,14863.0,224.4762,225.137,224.1889,224.8689,14863.0
2021-11-08 11:30:00,234.74,235.02,234.44,234.74,4888.0,224.7922,225.0604,224.505,224.7922,4888.0
2021-11-08 12:00:00,234.69,234.69,233.76,233.76,5979.0,224.7444,224.7444,223.8538,223.8538,5979.0
2021-11-08 12:30:00,233.69,234.12,233.22,234.01,8268.0,223.7867,224.1985,223.3367,224.0932,8268.0
2021-11-08 13:00:00,234.13,235.12,234.13,235.01,8313.0,224.2081,225.1561,224.2081,225.0508,8313.0
2021-11-08 13:30:00,234.89,235.16,234.89,235.08,4387.0,224.9359,225.1944,224.9359,225.1178,4387.0
2021-11-08 14:00:00,235.07,235.34,235.07,235.13,1667.0,225.1083,225.3668,225.1083,225.1657,1667.0
2021-11-08 14:30:00,235.28,235.28,235.02,235.11,1630.0,225.3094,225.3094,225.0604,225.1466,1630.0
2021-11-08 15:00:00,235.2,235.33,235.11,235.17,1977.0,225.2328,225.3572,225.1466,225.204,1977.0
2021-11-08 15:30:00,235.3,235.69,235.02,235.33,28593.0,225.3285,225.702,225.0604,225.3572,28593.0
2021-11-09 09:30:00,235.24,236.55,235.06,235.95,6809.0,225.2711,226.5255,225.0987,225.951,6809.0
2021-11-09 10:00:00,236.26,236.32,235.26,235.57,3975.0,226.2478,226.3053,225.2902,225.5871,3975.0
2021-11-09 10:30:00,235.99,236.1,235.67,235.78,3434.0,225.9893,226.0946,225.6828,225.7882,3434.0
2021-11-09 11:00:00,236.16,236.16,234.93,235.09,2556.0,226.1521,226.1521,224.9742,225.1274,2556.0
2021-11-09 11:30:00,235.26,235.55,235.22,235.38,4900.0,225.2902,225.5679,225.2519,225.4051,4900.0
2021-11-09 12:00:00,235.34,236.05,235.26,235.92,4227.0,225.3668,226.0467,225.2902,225.9222,4227.0
2021-11-09 12:30:00,236.23,236.53,235.86,235.89,2607.0,226.2191,226.5064,225.8648,225.8935,2607.0
2021-11-09 13:00:00,235.98,236.47,235.94,236.23,4269.0,225.9797,226.4489,225.9414,226.2191,4269.0
2021-11-09 13:30:00,236.45,236.59,235.82,236.06,5594.0,226.4298,226.5638,225.8265,226.0563,5594.0
2021-11-09 14:00:00,236.07,236.11,235.28,235.4,10780.0,226.0659,226.1042,225.3094,225.4243,10780.0
2021-11-09 14:30:00,235.16,235.9,235.07,235.66,8918.0,225.1944,225.9031,225.1083,225.6733,8918.0
2021-11-09 15:00:00,235.62,235.75,235.22,235.49,4807.0,225.635,225.7594,225.2519,225.5105,4807.0
2021-11-09 15:30:00,235.5,236.04,235.2,235.77,45175.0,225.52,226.0372,225.2328,225.7786,45175.0
2021-11-10 09:30:00,236.06,236.16,235.42,235.42,5566.0,226.0563,226.1521,225.4434,225.4434,5566.0
2021-11-10 10:00:00,235.79,236.31,235.47,236.13,2497.0,225.7978,226.2957,225.4913,226.1233,2497.0
2021-11-10 10:30:00,236.11,236.26,235.65,236.01,4306.0,226.1042,226.2478,225.6637,226.0084,4306.0
2021-11-10 11:00:00,235.83,236.02,235.71,236.0,1100.0,225.8361,226.018,225.7211,225.9989,1100.0
2021-11-10 11:30:00,235.58,235.78,235.29,235.32,1817.0,225.5967,225.7882,225.3189,225.3477,1817.0
2021-11-10 12:00:00,235.12,235.3,234.98,235.09,2506.0,225.1561,225.3285,225.0221,225.1274,2506.0
2021-11-10 12:30:00,235.05,235.24,234.53,234.76,2018.0,225.0891,225.2711,224.5911,224.8114,2018.0
2021-11-10 13:00:00,234.86,235.38,234.59,234.93,11539.0,224.9072,225.4051,224.6486,224.9742,11539.0
2021-11-10 13:30:00,234.97,235.37,234.95,235.13,2100.0,225.0125,225.3955,224.9933,225.1657,2100.0
2021-11-10 14:00:00,235.05,235.25,234.8,235.0,3680.0,225.0891,225.2806,224.8497,225.0412,3680.0
2021-11-10 14:30:00,234.96,235.73,234.85,235.33,2910.0,225.0029,225.7403,224.8976,225.3572,2910.0
2021-11-10 15:00:00,235.32,235.61,235.13,235.32,4208.0,225.3477,225.6254,225.1657,225.3477,4208.0
2021-11-10 15:30:00,235.28,235.86,235.02,235.38,20010.0,225.3094,225.8648,225.0604,225.4051,20010.0
2021-11-11 09:30:00,235.36,235.48,233.95,234.54,7045.0,225.386,225.5009,224.0357,224.6007,7045.0
2021-11-11 10:00:00,234.93,235.03,234.2,234.66,7222.0,224.9742,225.07,224.2751,224.7156,7222.0
2021-11-11 10:30:00,234.53,234.66,234.13,234.4,4116.0,224.5911,224.7156,224.2081,224.4667,4116.0
2021-11-11 11:00:00,234.23,234.39,233.56,233.58,2714.0,224.3039,224.4571,223.6623,223.6814,2714.0
2021-11-11 11:30:00,233.71,233.78,233.59,233.59,1901.0,223.8059,223.8729,223.691,223.691,1901.0
2021-11-11 12:00:00,233.54,233.59,232.73,232.97,7878.0,223.6431,223.691,222.8674,223.0973,7878.0
2021-11-11 12:30:00,232.95,233.5,232.95,233.33,3830.0,223.0781,223.6048,223.0781,223.442,3830.0
2021-11-11 13:00:00,233.35,233.46,233.02,233.43,2337.0,223.4612,223.5665,223.1451,223.5378,2337.0
2021-11-11 13:30:00,233.34,233.34,232.95,232.97,4268.0,223.4516,223.4516,223.0781,223.0973,4268.0
2021-11-11 14:00:00,233.05,233.2,232.9,232.92,2263.0,223.1739,223.3175,223.0302,223.0494,2263.0
2021-11-11 14:30:00,232.96,233.22,232.96,233.22,2828.0,223.0877,223.3367,223.0877,223.3367,2828.0
2021-11-11 15:00:00,233.15,233.67,233.06,233.67,2521.0,223.2696,223.7676,223.1834,223.7676,2521.0
2021-11-11 15:30:00,233.66,233.81,233.36,233.65,12867.0,223.758,223.9017,223.4707,223.7484,12867.0
2021-11-12 09:30:00,234.56,234.56,233.47,233.75,2242.0,224.6199,224.6199,223.5761,223.8442,2242.0
2021-11-12 10:00:00,233.66,233.96,233.58,233.88,5410.0,223.758,224.0453,223.6814,223.9687,5410.0
2021-11-12 10:30:00,233.81,234.36,233.55,234.29,7097.0,223.9017,224.4284,223.6527,224.3613,7097.0
2021-11-12 11:00:00,235.09,235.81,235.08,235.41,1515.0,225.1274,225.8169,225.1178,225.4339,1515.0
2021-11-12 11:30:00,235.65,235.65,235.18,235.36,1609.0,225.6637,225.6637,225.2136,225.386,1609.0
2021-11-12 12:00:00,235.43,235.43,234.64,234.64,2411.0,225.453,225.453,224.6965,224.6965,2411.0
2021-11-12 12:30:00,234.76,234.91,234.36,234.8,5073.0,224.8114,224.955,224.4284,224.8497,5073.0
2021-11-12 13:00:00,234.78,234.86,234.2,234.34,2795.0,224.8306,224.9072,224.2751,224.4092,2795.0
2021-11-12 13:30:00,234.42,234.76,234.3,234.65,3404.0,224.4858,224.8114,224.3709,224.7061,3404.0
2021-11-12 14:00:00,234.59,234.6,233.92,234.09,5377.0,224.6486,224.6582,224.007,224.1698,5377.0
2021-11-12 14:30:00,233.98,234.31,233.88,234.13,3855.0,224.0645,224.3805,223.9687,224.2081,3855.0
2021-11-12 15:00:00,234.16,234.73,234.09,234.35,4702.0,224.2368,224.7827,224.1698,224.4188,4702.0
2021-11-12 15:30:00,234.51,235.24,234.44,235.0,30028.0,224.572,225.2711,224.505,225.0412,30028.0
2021-11-15 09:30:00,235.74,235.74,233.69,234.53,6326.0,225.7499,225.7499,223.7867,224.5911,6326.0
2021-11-15 10:00:00,234.57,235.48,233.81,235.45,6052.0,224.6295,225.5009,223.9017,225.4722,6052.0
2021-11-15 10:30:00,235.49,236.39,235.07,235.2,11185.0,225.5105,226.3723,225.1083,225.2328,11185.0
2021-11-15 11:00:00,235.07,235.33,235.02,235.07,3111.0,225.1083,225.3572,225.0604,225.1083,3111.0
2021-11-15 11:30:00,235.17,235.38,234.77,234.93,2871.0,225.204,225.4051,224.821,224.9742,2871.0
2021-11-15 12:00:00,235.03,235.14,234.55,234.58,13824.0,225.07,225.1753,224.6103,224.639,13824.0
2021-11-15 12:30:00,234.46,234.84,234.38,234.84,4198.0,224.5241,224.888,224.4475,224.888,4198.0
2021-11-15 13:00:00,234.95,234.97,234.65,234.92,8893.0,224.9933,225.0125,224.7061,224.9646,8893.0
2021-11-15 13:30:00,234.91,234.99,234.33,234.53,5241.0,224.955,225.0317,224.3996,224.5911,5241.0
2021-11-15 14:00:00,234.73,234.73,234.03,234.25,3344.0,224.7827,224.7827,224.1123,224.323,3344.0
2021-11-15 14:30:00,234.2,234.69,234.17,234.61,3550.0,224.2751,224.7444,224.2464,224.6678,3550.0
2021-11-15 15:00:00,234.59,234.6,233.92,234.35,5219.0,224.6486,224.6582,224.007,224.4188,5219.0
2021-11-15 15:30:00,234.11,234.79,233.99,234.68,18384.0,224.1889,224.8401,224.074,224.7348,18384.0
2021-11-16 09:30:00,234.75,236.05,234.75,235.56,8090.0,224.8018,226.0467,224.8018,225.5775,8090.0
2021-11-16 10:00:00,235.74,237.0,235.74,236.67,6998.0,225.7499,226.9565,225.7499,226.6405,6998.0
2021-11-16 10:30:00,236.84,237.35,236.62,237.05,3603.0,226.8033,227.2916,226.5926,227.0044,3603.0
2021-11-16 11:00:00,237.31,237.81,237.15,237.45,5317.0,227.2533,227.7321,227.1001,227.3874,5317.0
2021-11-16 11:30:00,237.61,237.99,237.6,237.99,3532.0,227.5406,227.9045,227.531,227.9045,3532.0
2021-11-16 12:00:00,238.08,238.08,237.44,237.5,2898.0,227.9907,227.9907,227.3778,227.4353,2898.0
2021-11-16 12:30:00,237.66,238.35,237.66,238.35,2112.0,227.5885,228.2493,227.5885,228.2493,2112.0
2021-11-16 13:00:00,238.31,238.56,238.26,238.35,4920.0,228.211,228.4504,228.1631,228.2493,4920.0
2021-11-16 13:30:00,238.25,238.37,238.01,238.01,6706.0,228.1535,228.2684,227.9237,227.9237,6706.0
2021-11-16 14:00:00,237.93,237.98,237.4,237.57,2626.0,227.8471,227.8949,227.3395,227.5023,2626.0
2021-11-16 14:30:00,237.67,237.76,237.25,237.38,3189.0,227.5981,227.6843,227.1959,227.3204,3189.0
2021-11-16 15:00:00,237.38,237.58,236.97,237.01,5825.0,227.3204,227.5119,226.9277,226.966,5825.0
2021-11-16 15:30:00,236.94,237.25,236.32,236.52,27855.0,226.899,227.1959,226.3053,226.4968,27855.0
2021-11-17 09:30:00,235.99,236.14,233.99,234.93,7504.0,225.9893,226.1329,224.074,224.9742,7504.0
2021-11-17 10:00:00,234.78,236.02,234.6,235.72,4054.0,224.8306,226.018,224.6582,225.7307,4054.0
2021-11-17 10:30:00,235.83,236.16,235.69,235.82,5125.0,225.8361,226.1521,225.702,225.8265,5125.0
2021-11-17 11:00:00,235.65,235.86,235.39,235.57,1545.0,225.6637,225.8648,225.4147,225.5871,1545.0
2021-11-17 11:30:00,235.49,235.62,235.16,235.62,1737.0,225.5105,225.635,225.1944,225.635,1737.0
2021-11-17 12:00:00,235.79,235.79,235.17,235.17,1301.0,225.7978,225.7978,225.204,225.204,1301.0
2021-11-17 12:30:00,235.36,235.93,235.18,235.93,2544.0,225.386,225.9318,225.2136,225.9318,2544.0
2021-11-17 13:00:00,235.9,235.9,235.38,235.81,11000.0,225.9031,225.9031,225.4051,225.8169,11000.0
2021-11-17 13:30:00,235.79,235.79,235.08,235.08,6005.0,225.7978,225.7978,225.1178,225.1178,6005.0
2021-11-17 14:00:00,235.03,235.04,234.53,234.75,4010.0,225.07,225.0795,224.5911,224.8018,4010.0
2021-11-17 14:30:00,234.9,235.49,234.89,235.19,3258.0,224.9455,225.5105,224.9359,225.2232,3258.0
2021-11-17 15:00:00,235.21,235.94,235.15,235.73,3625.0,225.2423,225.9414,225.1849,225.7403,3625.0
2021-11-17 15:30:00,235.8,236.47,235.65,236.22,17429.0,225.8073,226.4489,225.6637,226.2095,17429.0
2021-11-18 09:30:00,236.34,236.71,235.34,235.34,3227.0,226.3244,226.6788,225.3668,225.3668,3227.0
2021-11-18 10:00:00,235.68,235.68,234.75,235.36,7980.0,225.6924,225.6924,224.8018,225.386,7980.0
2021-11-18 10:30:00,235.51,236.2,235.51,235.6,5371.0,225.5296,226.1904,225.5296,225.6158,5371.0
2021-11-18 11:00:00,235.69,235.7,235.02,235.34,4320.0,225.702,225.7116,225.0604,225.3668,4320.0
2021-11-18 11:30:00,235.33,235.71,235.21,235.21,2294.0,225.3572,225.7211,225.2423,225.2423,2294.0
2021-11-18 12:00:00,235.53,235.95,235.41,235.95,3330.0,225.5488,225.951,225.4339,225.951,3330.0
2021-11-18 12:30:00,235.88,236.22,235.68,235.69,2206.0,225.8839,226.2095,225.6924,225.702,2206.0
2021-11-18 13:00:00,236.19,236.24,236.02,236.02,2910.0,226.1808,226.2287,226.018,226.018,2910.0
2021-11-18 13:30:00,236.03,236.65,236.02,236.64,300.0,226.0276,226.6213,226.018,226.6117,300.0
2021-11-18 14:00:00,236.35,236.58,236.16,236.27,3100.0,226.334,226.5543,226.1521,226.2574,3100.0
2021-11-18 14:30:00,236.17,236.58,236.17,236.39,2364.0,226.1616,226.5543,226.1616,226.3723,2364.0
2021-11-18 15:00:00,236.42,236.56,235.98,236.27,3748.0,226.4011,226.5351,225.9797,226.2574,3748.0
2021-11-18 15:30:00,236.17,236.2,235.27,235.84,16500.0,226.1616,226.1904,225.2998,225.8456,16500.0
2021-11-19 09:30:00,236.51,237.02,234.65,237.0,17060.0,226.4872,226.9756,224.7061,226.9565,17060.0
2021-11-19 10:00:00,237.21,237.79,235.13,235.74,10462.0,227.1576,227.713,225.1657,225.7499,10462.0
2021-11-19 10:30:00,235.54,236.68,235.28,235.95,4251.0,225.5583,226.65,225.3094,225.951,4251.0
2021-11-19 11:00:00,235.58,236.37,235.52,236.04,2293.0,225.5967,226.3532,225.5392,226.0372,2293.0
2021-11-19 11:30:00,236.08,236.43,236.04,236.43,2041.0,226.0755,226.4106,226.0372,226.4106,2041.0
2021-11-19 12:00:00,236.52,236.85,236.35,236.81,1902.0,226.4968,226.8128,226.334,226.7745,1902.0
2021-11-19 12:30:00,236.95,237.33,236.88,237.32,2044.0,226.9086,227.2725,226.8416,227.2629,2044.0
2021-11-19 13:00:00,237.31,237.34,237.0,237.03,2152.0,227.2533,227.2821,226.9565,226.9852,2152.0
2021-11-19 13:30:00,236.51,236.67,236.24,236.54,1523.0,226.4872,226.6405,226.2287,226.516,1523.0
2021-11-19 14:00:00,236.49,236.9,236.44,236.47,2367.0,226.4681,226.8607,226.4202,226.4489,2367.0
2021-11-19 14:30:00,236.61,236.61,236.24,236.31,2668.0,226.583,226.583,226.2287,226.2957,2668.0
2021-11-19 15:00:00,236.24,236.31,235.55,235.69,7485.0,226.2287,226.2957,225.5679,225.702,7485.0
2021-11-19 15:30:00,235.66,235.73,234.42,234.44,39277.0,225.6733,225.7403,224.4858,224.505,39277.0
2021-11-22 09:30:00,234.91,236.17,234.91,235.56,6515.0,224.955,226.1616,224.955,225.5775,6515.0
2021-11-22 10:00:00,235.95,236.64,234.81,234.97,8601.0,225.951,226.6117,224.8593,225.0125,8601.0
2021-11-22 10:30:00,235.25,235.85,235.12,235.62,8149.0,225.2806,225.8552,225.1561,225.635,8149.0
2021-11-22 11:00:00,235.97,236.5,235.97,236.48,6437.0,225.9701,226.4777,225.9701,226.4585,6437.0
2021-11-22 11:30:00,236.54,236.74,235.69,235.69,24335.0,226.516,226.7075,225.702,225.702,24335.0
2021-11-22 12:00:00,235.94,236.69,235.73,235.74,3767.0,225.9414,226.6596,225.7403,225.7499,3767.0
2021-11-22 12:30:00,235.74,236.65,235.69,236.65,4714.0,225.7499,226.6213,225.702,226.6213,4714.0
2021-11-22 13:00:00,236.45,236.75,236.25,236.75,5270.0,226.4298,226.7171,226.2383,226.7171,5270.0
2021-11-22 13:30:00,236.92,236.97,236.58,236.94,8764.0,226.8799,226.9277,226.5543,226.899,8764.0
2021-11-22 14:00:00,236.82,237.45,236.75,237.43,28332.0,226.7841,227.3874,226.7171,227.3683,28332.0
2021-11-22 14:30:00,237.51,238.06,237.41,237.47,19904.0,227.4449,227.9716,227.3491,227.4066,19904.0
2021-11-22 15:00:00,237.48,237.76,237.32,237.51,21275.0,227.4161,227.6843,227.2629,227.4449,21275.0
2021-11-22 15:30:00,237.49,237.49,235.29,235.44,45058.0,227.4257,227.4257,225.3189,225.4626,45058.0
2021-11-23 09:30:00,236.01,236.06,233.3,234.81,17104.0,226.0084,226.0563,223.4133,224.8593,17104.0
2021-11-23 10:00:00,234.68,234.95,234.4,234.95,2964.0,224.7348,224.9933,224.4667,224.9933,2964.0
2021-11-23 10:30:00,235.2,235.51,234.44,234.44,2576.0,225.2328,225.5296,224.505,224.505,2576.0
2021-11-23 11:00:00,234.52,235.31,233.88,235.31,5367.0,224.5816,225.3381,223.9687,225.3381,5367.0
2021-11-23 11:30:00,235.27,235.67,234.83,235.03,4434.0,225.2998,225.6828,224.8784,225.07,4434.0
2021-11-23 12:00:00,234.82,235.29,234.19,234.67,11017.0,224.8689,225.3189,224.2656,224.7252,11017.0
2021-11-23 12:30:00,234.66,235.51,234.65,235.18,5859.0,224.7156,225.5296,224.7061,225.2136,5859.0
2021-11-23 13:00:00,235.15,235.73,235.11,235.55,4040.0,225.1849,225.7403,225.1466,225.5679,4040.0
2021-11-23 13:30:00,235.55,236.48,235.45,236.12,6708.0,225.5679,226.4585,225.4722,226.1138,6708.0
2021-11-23 14:00:00,236.03,236.16,235.76,235.85,6029.0,226.0276,226.1521,225.769,225.8552,6029.0
2021-11-23 14:30:00,235.53,236.33,235.53,236.07,4166.0,225.5488,226.3149,225.5488,226.0659,4166.0
2021-11-23 15:00:00,236.19,236.19,235.35,235.35,4042.0,226.1808,226.1808,225.3764,225.3764,4042.0
2021-11-23 15:30:00,235.43,236.68,235.37,236.37,27361.0,225.453,226.65,225.3955,226.3532,27361.0
2021-11-24 09:30:00,235.81,237.16,234.78,235.53,15095.0,225.8169,227.1097,224.8306,225.5488,15095.0
2021-11-24 10:00:00,235.53,236.89,235.49,235.85,11477.0,225.5488,226.8511,225.5105,225.8552,11477.0
2021-11-24 10:30:00,235.55,236.97,235.51,236.64,3950.0,225.5679,226.9277,225.5296,226.6117,3950.0
2021-11-24 11:00:00,236.69,237.33,236.35,236.35,5319.0,226.6596,227.2725,226.334,226.334,5319.0
2021-11-24 11:30:00,236.39,236.71,236.1,236.14,3456.0,226.3723,226.6788,226.0946,226.1329,3456.0
2021-11-24 12:00:00,236.08,236.31,235.88,236.11,3900.0,226.0755,226.2957,225.8839,226.1042,3900.0
2021-11-24 12:30:00,236.31,236.67,236.24,236.51,1922.0,226.2957,226.6405,226.2287,226.4872,1922.0
2021-11-24 13:00:00,236.5,236.87,236.23,236.23,4503.0,226.4777,226.832,226.2191,226.2191,4503.0
2021-11-24 13:30:00,236.3,236.39,235.77,235.83,4120.0,226.2861,226.3723,225.7786,225.8361,4120.0
2021-11-24 14:00:00,235.52,235.92,235.09,235.57,6044.0,225.5392,225.9222,225.1274,225.5871,6044.0
2021-11-24 14:30:00,235.64,236.18,235.55,235.97,4184.0,225.6541,226.1712,225.5679,225.9701,4184.0
2021-11-24 15:00:00,235.97,236.23,235.83,235.99,4621.0,225.9701,226.2191,225.8361,225.9893,4621.0
2021-11-24 15:30:00,235.94,236.42,235.52,236.12,31190.0,225.9414,226.4011,225.5392,226.1138,31190.0
2021-11-26 09:30:00,233.21,237.16,231.81,234.34,40216.0,223.3271,227.1097,221.9864,224.4092,40216.0
2021-11-26 10:00:00,234.07,234.62,232.58,233.8,30791.0,224.1506,224.6773,222.7238,223.8921,30791.0
2021-11-26 10:30:00,234.19,234.91,232.8,233.42,7085.0,224.2656,224.955,222.9345,223.5282,7085.0
2021-11-26 11:00:00,233.13,233.15,232.1,232.65,7477.0,223.2505,223.2696,222.2641,222.7908,7477.0
2021-11-26 11:30:00,232.57,233.1,232.06,232.16,5676.0,222.7142,223.2217,222.2258,222.3216,5676.0
2021-11-26 12:00:00,232.37,232.47,231.44,232.47,12298.0,222.5227,222.6184,221.6321,222.6184,12298.0
2021-11-26 12:30:00,232.64,233.23,230.56,231.04,29607.0,222.7812,223.3462,220.7894,221.249,29607.0
2021-11-29 09:30:00,233.03,233.74,230.55,233.43,13257.0,223.1547,223.8346,220.7798,223.5378,13257.0
2021-11-29 10:00:00,233.58,233.99,232.72,232.89,6217.0,223.6814,224.074,222.8579,223.0206,6217.0
2021-11-29 10:30:00,232.78,233.01,231.42,231.79,3937.0,222.9153,223.1356,221.6129,221.9673,3937.0
2021-11-29 11:00:00,231.76,232.77,231.76,232.34,5987.0,221.9385,222.9057,221.9385,222.494,5987.0
2021-11-29 11:30:00,232.61,233.88,232.55,233.28,11347.0,222.7525,223.9687,222.6951,223.3941,11347.0
2021-11-29 12:00:00,233.39,234.02,233.36,233.84,8810.0,223.4995,224.1028,223.4707,223.9304,8810.0
2021-11-29 12:30:00,233.96,234.92,233.81,234.56,8105.0,224.0453,224.9646,223.9017,224.6199,8105.0
2021-11-29 13:00:00,234.58,234.77,234.17,234.26,6243.0,224.639,224.821,224.2464,224.3326,6243.0
2021-11-29 13:30:00,234.27,234.45,233.85,233.99,8873.0,224.3422,224.5145,223.94,224.074,8873.0
2021-11-29 14:00:00,233.92,234.29,233.73,233.97,4521.0,224.007,224.3613,223.825,224.0549,4521.0
2021-11-29 14:30:00,234.1,234.48,233.91,234.01,8321.0,224.1794,224.5433,223.9974,224.0932,8321.0
2021-11-29 15:00:00,234.12,234.59,234.12,234.49,6598.0,224.1985,224.6486,224.1985,224.5528,6598.0
2021-11-29 15:30:00,234.5,234.85,233.98,234.38,32992.0,224.5624,224.8976,224.0645,224.4475,32992.0
2021-11-30 09:30:00,232.68,232.87,231.9,232.43,7095.0,222.8195,223.0015,222.0726,222.5801,7095.0
2021-11-30 10:00:00,233.26,233.6,231.95,232.16,6222.0,223.375,223.7006,222.1205,222.3216,6222.0
2021-11-30 10:30:00,232.49,233.52,230.36,230.7,13236.0,222.6376,223.6239,220.5979,220.9235,13236.0
2021-11-30 11:00:00,230.21,231.02,230.02,230.21,7054.0,220.4542,221.2299,220.2723,220.4542,7054.0
2021-11-30 11:30:00,230.2,230.28,228.5,229.06,4527.0,220.4446,220.5213,218.8167,219.353,4527.0
2021-11-30 12:00:00,228.58,228.85,228.09,228.84,5107.0,218.8933,219.1519,218.4241,219.1423,5107.0
2021-11-30 12:30:00,228.48,228.65,227.63,227.63,5340.0,218.7975,218.9603,217.9836,217.9836,5340.0
2021-11-30 13:00:00,227.69,227.81,226.99,227.15,3946.0,218.041,218.1559,217.3707,217.5239,3946.0
2021-11-30 13:30:00,227.14,228.08,227.14,228.08,5883.0,217.5143,218.4145,217.5143,218.4145,5883.0
2021-11-30 14:00:00,227.77,228.34,227.65,228.12,7689.0,218.1176,218.6635,218.0027,218.4528,7689.0
2021-11-30 14:30:00,227.71,227.8,225.94,226.21,14263.0,218.0602,218.1463,216.3652,216.6237,14263.0
2021-11-30 15:00:00,226.21,226.27,225.57,226.11,12905.0,216.6237,216.6812,216.0109,216.528,12905.0
2021-11-30 15:30:00,226.04,226.63,223.51,224.6,160525.0,216.4609,217.0259,214.0381,215.082,160525.0
2021-12-01 09:30:00,227.08,228.21,225.48,226.06,8500.0,217.4569,218.539,215.9247,216.4801,8500.0
2021-12-01 10:00:00,226.5,228.39,226.35,228.11,15153.0,216.9014,218.7113,216.7578,218.4432,15153.0
2021-12-01 10:30:00,227.78,228.14,226.79,228.06,13245.0,218.1272,218.4719,217.1792,218.3953,13245.0
2021-12-01 11:00:00,227.54,228.88,227.54,228.75,6151.0,217.8974,219.1806,217.8974,219.0561,6151.0
2021-12-01 11:30:00,228.82,229.03,228.18,228.45,8014.0,219.1231,219.3242,218.5102,218.7688,8014.0
2021-12-01 12:00:00,228.69,229.94,228.69,229.0,4088.0,218.9986,220.1957,218.9986,219.2955,4088.0
2021-12-01 12:30:00,229.0,229.41,228.41,228.41,3500.0,219.2955,219.6881,218.7305,218.7305,3500.0
2021-12-01 13:00:00,228.19,228.39,226.33,227.06,4460.0,218.5198,218.7113,216.7386,217.4377,4460.0
2021-12-01 13:30:00,227.28,227.33,225.9,226.35,4046.0,217.6484,217.6963,216.3269,216.7578,4046.0
2021-12-01 14:00:00,226.12,226.4,225.02,226.31,3086.0,216.5375,216.8057,215.4842,216.7195,3086.0
2021-12-01 14:30:00,226.45,226.45,225.49,225.75,6631.0,216.8536,216.8536,215.9342,216.1832,6631.0
2021-12-01 15:00:00,225.75,225.75,223.2,223.39,6272.0,216.1832,216.1832,213.7413,213.9232,6272.0
2021-12-01 15:30:00,223.23,224.11,220.93,220.98,40383.0,213.77,214.6127,211.5675,211.6154,40383.0
2021-12-02 09:30:00,221.82,225.79,221.47,225.79,12026.0,212.4198,216.2215,212.0846,216.2215,12026.0
2021-12-02 10:00:00,225.75,225.75,224.48,225.22,7571.0,216.1832,216.1832,214.967,215.6757,7571.0
2021-12-02 10:30:00,224.76,225.52,223.57,225.52,9594.0,215.2352,215.963,214.0956,215.963,9594.0
2021-12-02 11:00:00,225.75,227.2,225.69,226.64,7000.0,216.1832,217.5718,216.1258,217.0355,7000.0
2021-12-02 11:30:00,226.64,227.41,226.21,227.41,7136.0,217.0355,217.7729,216.6237,217.7729,7136.0
2021-12-02 12:00:00,227.37,228.74,227.37,228.46,9766.0,217.7346,219.0465,217.7346,218.7784,9766.0
2021-12-02 12:30:00,228.67,228.88,228.04,228.67,11272.0,218.9795,219.1806,218.3762,218.9795,11272.0
2021-12-02 13:00:00,228.68,229.82,228.49,229.24,22719.0,218.9891,220.0807,218.8071,219.5253,22719.0
2021-12-02 13:30:00,229.36,229.74,228.88,229.65,8418.0,219.6402,220.0041,219.1806,219.918,8418.0
2021-12-02 14:00:00,229.5,229.73,229.13,229.73,6646.0,219.7743,219.9946,219.42,219.9946,6646.0
2021-12-02 14:30:00,229.67,229.67,228.55,228.91,6919.0,219.9371,219.9371,218.8646,219.2093,6919.0
2021-12-02 15:00:00,229.03,229.16,228.28,228.71,7691.0,219.3242,219.4487,218.606,219.0178,7691.0
2021-12-02 15:30:00,228.72,229.46,228.06,228.2,49918.0,219.0274,219.736,218.3953,218.5294,49918.0
2021-12-03 09:30:00,229.02,229.47,227.52,227.78,4828.0,219.3146,219.7456,217.8782,218.1272,4828.0
2021-12-03 10:00:00,228.13,228.24,227.23,228.24,3265.0,218.4624,218.5677,217.6005,218.5677,3265.0
2021-12-03 10:30:00,228.0,228.24,225.76,226.2,4103.0,218.3379,218.5677,216.1928,216.6142,4103.0
2021-12-03 11:00:00,226.37,227.72,226.09,227.72,4861.0,216.7769,218.0697,216.5088,218.0697,4861.0
2021-12-03 11:30:00,227.48,227.69,226.28,226.28,7029.0,217.8399,218.041,216.6908,216.6908,7029.0
2021-12-03 12:00:00,226.49,228.36,226.49,227.98,7000.0,216.8919,218.6826,216.8919,218.3187,7000.0
2021-12-03 12:30:00,227.48,228.51,227.28,227.69,5980.0,217.8399,218.8263,217.6484,218.041,5980.0
2021-12-03 13:00:00,227.68,228.47,227.37,228.02,5182.0,218.0314,218.788,217.7346,218.357,5182.0
2021-12-03 13:30:00,227.76,228.21,227.31,227.93,10191.0,218.108,218.539,217.6771,218.2708,10191.0
2021-12-03 14:00:00,227.52,227.91,227.14,227.47,6425.0,217.8782,218.2517,217.5143,217.8303,6425.0
2021-12-03 14:30:00,227.31,227.31,226.54,226.57,11939.0,217.6771,217.6771,216.9397,216.9685,11939.0
2021-12-03 15:00:00,226.45,227.67,226.3,227.27,7829.0,216.8536,218.0219,216.7099,217.6388,7829.0
2021-12-03 15:30:00,227.52,228.87,226.27,228.28,33379.0,217.8782,219.171,216.6812,218.606,33379.0
2021-12-06 09:30:00,232.11,233.47,230.28,232.09,12468.0,222.2737,223.5761,220.5213,222.2545,12468.0
2021-12-06 10:00:00,232.53,233.7,231.52,232.42,8855.0,222.6759,223.7963,221.7087,222.5706,8855.0
2021-12-06 10:30:00,232.44,233.73,232.43,233.22,5825.0,222.5897,223.825,222.5801,223.3367,5825.0
2021-12-06 11:00:00,233.61,233.85,233.06,233.39,9104.0,223.7101,223.94,223.1834,223.4995,9104.0
2021-12-06 11:30:00,233.54,234.36,232.86,234.0,9461.0,223.6431,224.4284,222.9919,224.0836,9461.0
2021-12-06 12:00:00,234.24,235.03,233.97,234.8,8249.0,224.3134,225.07,224.0549,224.8497,8249.0
2021-12-06 12:30:00,235.04,235.69,234.39,235.69,6704.0,225.0795,225.702,224.4571,225.702,6704.0
2021-12-06 13:00:00,235.67,235.99,235.13,235.99,17756.0,225.6828,225.9893,225.1657,225.9893,17756.0
2021-12-06 13:30:00,235.84,236.85,235.49,236.24,12982.0,225.8456,226.8128,225.5105,226.2287,12982.0
2021-12-06 14:00:00,236.22,236.26,235.34,235.37,13553.0,226.2095,226.2478,225.3668,225.3955,13553.0
2021-12-06 14:30:00,235.39,236.21,234.98,235.11,7548.0,225.4147,226.2,225.0221,225.1466,7548.0
2021-12-06 15:00:00,235.14,235.33,234.52,234.86,7116.0,225.1753,225.3572,224.5816,224.9072,7116.0
2021-12-06 15:30:00,234.95,235.61,234.51,234.61,57128.0,224.9933,225.6254,224.572,224.6678,57128.0
2021-12-07 09:30:00,236.6,238.5,236.03,237.93,24931.0,226.5734,228.3929,226.0276,227.8471,24931.0
2021-12-07 10:00:00,237.86,238.35,237.58,237.9,9275.0,227.78,228.2493,227.5119,227.8183,9275.0
2021-12-07 10:30:00,237.94,237.94,236.88,237.55,12303.0,227.8566,227.8566,226.8416,227.4832,12303.0
2021-12-07 11:00:00,237.76,237.78,236.85,237.73,5300.0,227.6843,227.7034,226.8128,227.6555,5300.0
2021-12-07 11:30:00,237.25,237.25,236.02,236.33,12350.0,227.1959,227.1959,226.018,226.3149,12350.0
2021-12-07 12:00:00,236.36,236.36,235.52,235.64,4956.0,226.3436,226.3436,225.5392,225.6541,4956.0
2021-12-07 12:30:00,235.82,235.99,235.68,235.72,2699.0,225.8265,225.9893,225.6924,225.7307,2699.0
2021-12-07 13:00:00,235.84,236.49,235.84,236.17,4618.0,225.8456,226.4681,225.8456,226.1616,4618.0
2021-12-07 13:30:00,236.26,236.66,236.22,236.53,2592.0,226.2478,226.6309,226.2095,226.5064,2592.0
2021-12-07 14:00:00,236.29,236.7,236.25,236.5,5041.0,226.2766,226.6692,226.2383,226.4777,5041.0
2021-12-07 14:30:00,236.49,236.63,236.14,236.14,2466.0,226.4681,226.6022,226.1329,226.1329,2466.0
2021-12-07 15:00:00,236.16,236.25,235.55,235.55,4854.0,226.1521,226.2383,225.5679,225.5679,4854.0
2021-12-07 15:30:00,235.46,235.73,234.6,235.15,32765.0,225.4817,225.7403,224.6582,225.1849,32765.0
2021-12-08 09:30:00,235.22,236.45,234.61,234.81,4650.0,225.2519,226.4298,224.6678,224.8593,4650.0
2021-12-08 10:00:00,234.85,235.15,234.22,234.37,2660.0,224.8976,225.1849,224.2943,224.4379,2660.0
2021-12-08 10:30:00,234.05,235.05,233.8,234.42,7693.0,224.1315,225.0891,223.8921,224.4858,7693.0
2021-12-08 11:00:00,234.91,235.68,234.84,235.68,2232.0,224.955,225.6924,224.888,225.6924,2232.0
2021-12-08 11:30:00,235.02,235.16,234.57,234.59,1601.0,225.0604,225.1944,224.6295,224.6486,1601.0
2021-12-08 12:00:00,235.44,235.89,235.08,235.89,2544.0,225.4626,225.8935,225.1178,225.8935,2544.0
2021-12-08 12:30:00,235.58,235.89,235.56,235.82,1406.0,225.5967,225.8935,225.5775,225.8265,1406.0
2021-12-08 13:00:00,235.73,236.17,235.51,236.16,2412.0,225.7403,226.1616,225.5296,226.1521,2412.0
2021-12-08 13:30:00,236.25,236.49,235.92,236.09,2200.0,226.2383,226.4681,225.9222,226.085,2200.0
2021-12-08 14:00:00,235.98,236.1,235.7,235.98,3406.0,225.9797,226.0946,225.7116,225.9797,3406.0
2021-12-08 14:30:00,235.96,236.26,235.85,236.23,3543.0,225.9605,226.2478,225.8552,226.2191,3543.0
2021-12-08 15:00:00,236.14,236.94,236.1,236.91,2208.0,226.1329,226.899,226.0946,226.8703,2208.0
2021-12-08 15:30:00,236.84,237.26,236.69,236.97,20671.0,226.8033,227.2055,226.6596,226.9277,20671.0
2021-12-09 09:30:00,236.42,236.42,235.48,235.65,3002.0,226.4011,226.4011,225.5009,225.6637,3002.0
2021-12-09 10:00:00,236.6,236.91,235.76,236.54,10045.0,226.5734,226.8703,225.769,226.516,10045.0
2021-12-09 10:30:00,236.61,236.61,235.94,236.6,1400.0,226.583,226.583,225.9414,226.5734,1400.0
2021-12-09 11:00:00,236.74,236.74,236.07,236.36,3607.0,226.7075,226.7075,226.0659,226.3436,3607.0
2021-12-09 11:30:00,236.6,236.68,236.15,236.27,1778.0,226.5734,226.65,226.1425,226.2574,1778.0
2021-12-09 12:00:00,236.45,236.76,236.19,236.28,4110.0,226.4298,226.7266,226.1808,226.267,4110.0
2021-12-09 12:30:00,236.33,236.77,236.0,236.0,9074.0,226.3149,226.7362,225.9989,225.9989,9074.0
2021-12-09 13:00:00,236.11,236.62,235.89,236.43,9064.0,226.1042,226.5926,225.8935,226.4106,9064.0
2021-12-09 13:30:00,236.28,236.82,236.13,236.81,4456.0,226.267,226.7841,226.1233,226.7745,4456.0
2021-12-09 14:00:00,236.75,237.01,236.65,236.72,4712.0,226.7171,226.966,226.6213,226.6883,4712.0
2021-12-09 14:30:00,236.8,236.88,236.36,236.39,4812.0,226.7649,226.8416,226.3436,226.3723,4812.0
2021-12-09 15:00:00,236.5,236.52,235.65,235.75,4552.0,226.4777,226.4968,225.6637,225.7594,4552.0
2021-12-09 15:30:00,235.95,236.07,235.35,235.35,18102.0,225.951,226.0659,225.3764,225.3764,18102.0
2021-12-10 09:30:00,235.92,236.35,234.85,235.55,7945.0,225.9222,226.334,224.8976,225.5679,7945.0
2021-12-10 10:00:00,236.0,236.37,235.66,235.67,9420.0,225.9989,226.3532,225.6733,225.6828,9420.0
2021-12-10 10:30:00,235.77,236.04,235.48,235.49,5277.0,225.7786,226.0372,225.5009,225.5105,5277.0
2021-12-10 11:00:00,235.62,236.08,235.39,235.41,3035.0,225.635,226.0755,225.4147,225.4339,3035.0
2021-12-10 11:30:00,235.91,236.58,235.81,236.03,6952.0,225.9127,226.5543,225.8169,226.0276,6952.0
2021-12-10 12:00:00,235.95,236.25,235.85,235.99,3339.0,225.951,226.2383,225.8552,225.9893,3339.0
2021-12-10 12:30:00,235.69,236.09,235.69,236.03,2604.0,225.702,226.085,225.702,226.0276,2604.0
2021-12-10 13:00:00,236.06,236.32,235.85,235.99,7892.0,226.0563,226.3053,225.8552,225.9893,7892.0
2021-12-10 13:30:00,236.09,236.44,236.07,236.18,2281.0,226.085,226.4202,226.0659,226.1712,2281.0
2021-12-10 14:00:00,236.11,236.63,236.11,236.61,2113.0,226.1042,226.6022,226.1042,226.583,2113.0
2021-12-10 14:30:00,236.37,236.37,235.96,235.96,2841.0,226.3532,226.3532,225.9605,225.9605,2841.0
2021-12-10 15:00:00,235.67,235.89,235.52,235.68,4889.0,225.6828,225.8935,225.5392,225.6924,4889.0
2021-12-10 15:30:00,235.62,236.81,235.59,236.29,17717.0,225.635,226.7745,225.6062,226.2766,17717.0
2021-12-13 09:30:00,236.29,236.62,234.73,235.12,8971.0,226.2766,226.5926,224.7827,225.1561,8971.0
2021-12-13 10:00:00,235.08,235.54,234.41,234.53,16792.0,225.1178,225.5583,224.4762,224.5911,16792.0
2021-12-13 10:30:00,234.78,235.35,234.4,234.98,9173.0,224.8306,225.3764,224.4667,225.0221,9173.0
2021-12-13 11:00:00,235.07,235.7,234.7,235.7,13769.0,225.1083,225.7116,224.7539,225.7116,13769.0
2021-12-13 11:30:00,235.61,236.93,235.51,236.51,3605.0,225.6254,226.8894,225.5296,226.4872,3605.0
2021-12-13 12:00:00,236.7,236.96,236.34,236.43,2496.0,226.6692,226.9182,226.3244,226.4106,2496.0
2021-12-13 12:30:00,236.03,236.3,235.91,235.95,1594.0,226.0276,226.2861,225.9127,225.951,1594.0
2021-12-13 13:00:00,235.84,236.55,235.74,236.41,2101.0,225.8456,226.5255,225.7499,226.3915,2101.0
2021-12-13 13:30:00,236.15,236.47,236.04,236.47,1825.0,226.1425,226.4489,226.0372,226.4489,1825.0
2021-12-13 14:00:00,236.35,236.46,236.05,236.38,2337.0,226.334,226.4394,226.0467,226.3627,2337.0
2021-12-13 14:30:00,236.26,236.35,236.05,236.35,2656.0,226.2478,226.334,226.0467,226.334,2656.0
2021-12-13 15:00:00,236.45,236.53,236.18,236.32,1944.0,226.4298,226.5064,226.1712,226.3053,1944.0
2021-12-13 15:30:00,236.31,237.39,236.21,236.54,18645.0,226.2957,227.3299,226.2,226.516,18645.0
2021-12-14 09:30:00,235.98,236.53,235.98,236.46,3998.0,225.9797,226.5064,225.9797,226.4394,3998.0
2021-12-14 10:00:00,236.65,236.65,235.77,236.18,9470.0,226.6213,226.6213,225.7786,226.1712,9470.0
2021-12-14 10:30:00,236.11,236.3,234.22,234.45,8471.0,226.1042,226.2861,224.2943,224.5145,8471.0
2021-12-14 11:00:00,234.35,234.58,233.93,234.58,3314.0,224.4188,224.639,224.0166,224.639,3314.0
2021-12-14 11:30:00,234.39,234.39,233.25,233.45,2912.0,224.4571,224.4571,223.3654,223.5569,2912.0
2021-12-14 12:00:00,233.18,233.73,232.96,233.43,2041.0,223.2984,223.825,223.0877,223.5378,2041.0
2021-12-14 12:30:00,233.57,233.57,232.86,232.91,1790.0,223.6718,223.6718,222.9919,223.0398,1790.0
2021-12-14 13:00:00,233.02,233.51,232.96,233.41,2534.0,223.1451,223.6144,223.0877,223.5186,2534.0
2021-12-14 13:30:00,233.29,233.48,233.07,233.13,2640.0,223.4037,223.5856,223.193,223.2505,2640.0
2021-12-14 14:00:00,233.26,233.7,233.26,233.6,4924.0,223.375,223.7963,223.375,223.7006,4924.0
2021-12-14 14:30:00,233.46,233.75,233.2,233.75,2250.0,223.5665,223.8442,223.3175,223.8442,2250.0
2021-12-14 15:00:00,233.87,234.47,233.85,234.31,4182.0,223.9591,224.5337,223.94,224.3805,4182.0
2021-12-14 15:30:00,234.31,234.82,233.79,234.11,21297.0,224.3805,224.8689,223.8825,224.1889,21297.0
2021-12-15 09:30:00,234.69,235.08,233.81,234.02,4823.0,224.7444,225.1178,223.9017,224.1028,4823.0
2021-12-15 10:00:00,233.79,234.17,233.79,233.96,1909.0,223.8825,224.2464,223.8825,224.0453,1909.0
2021-12-15 10:30:00,234.2,234.71,234.2,234.71,1245.0,224.2751,224.7635,224.2751,224.7635,1245.0
2021-12-15 11:00:00,234.62,234.62,233.23,233.8,2600.0,224.6773,224.6773,223.3462,223.8921,2600.0
2021-12-15 11:30:00,234.03,234.04,233.56,234.01,2969.0,224.1123,224.1219,223.6623,224.0932,2969.0
2021-12-15 12:00:00,234.2,234.21,233.74,233.79,2001.0,224.2751,224.2847,223.8346,223.8825,2001.0
2021-12-15 12:30:00,234.5,234.67,234.23,234.67,1409.0,224.5624,224.7252,224.3039,224.7252,1409.0
2021-12-15 13:00:00,234.71,234.9,234.27,234.27,4060.0,224.7635,224.9455,224.3422,224.3422,4060.0
2021-12-15 13:30:00,234.34,234.8,234.11,234.8,6562.0,224.4092,224.8497,224.1889,224.8497,6562.0
2021-12-15 14:00:00,234.44,235.97,234.44,235.16,3802.0,224.505,225.9701,224.505,225.1944,3802.0
2021-12-15 14:30:00,235.37,236.21,235.35,235.56,3645.0,225.3955,226.2,225.3764,225.5775,3645.0
2021-12-15 15:00:00,235.64,238.11,235.64,238.1,9833.0,225.6541,228.0194,225.6541,228.0099,9833.0
2021-12-15 15:30:00,238.07,238.22,236.59,237.7,43068.0,227.9811,228.1248,226.5638,227.6268,43068.0
2021-12-16 09:30:00,238.78,239.03,237.66,239.03,4155.0,228.661,228.9004,227.5885,228.9004,4155.0
2021-12-16 10:00:00,238.73,239.31,237.76,239.31,7769.0,228.6132,229.1686,227.6843,229.1686,7769.0
2021-12-16 10:30:00,239.18,240.23,238.85,239.75,13375.0,229.0441,230.0496,228.7281,229.5899,13375.0
2021-12-16 11:00:00,240.0,240.18,239.0,239.2,3989.0,229.8293,230.0017,228.8717,229.0632,3989.0
2021-12-16 11:30:00,238.7,238.94,238.32,238.39,3886.0,228.5844,228.8143,228.2205,228.2876,3886.0
2021-12-16 12:00:00,238.58,239.08,238.58,238.88,2356.0,228.4695,228.9483,228.4695,228.7568,2356.0
2021-12-16 12:30:00,238.95,239.29,238.77,238.8,4841.0,228.8238,229.1494,228.6515,228.6802,4841.0
2021-12-16 13:00:00,238.93,240.0,238.93,239.75,4424.0,228.8047,229.8293,228.8047,229.5899,4424.0
2021-12-16 13:30:00,239.82,239.82,239.3,239.59,4072.0,229.657,229.657,229.159,229.4367,4072.0
2021-12-16 14:00:00,239.65,239.99,238.95,238.95,7972.0,229.4942,229.8198,228.8238,228.8238,7972.0
2021-12-16 14:30:00,238.95,239.39,237.3,238.25,10380.0,228.8238,229.2452,227.2438,228.1535,10380.0
2021-12-16 15:00:00,238.14,239.33,237.98,239.19,8658.0,228.0482,229.1877,227.8949,229.0537,8658.0
2021-12-16 15:30:00,239.18,240.33,238.84,239.61,73236.0,229.0441,230.1454,228.7185,229.4559,73236.0
2021-12-17 09:30:00,238.41,239.4,234.45,235.36,71106.0,228.3067,229.2548,224.5145,225.386,71106.0
2021-12-17 10:00:00,235.16,235.16,233.36,234.42,24361.0,225.1944,225.1944,223.4707,224.4858,24361.0
2021-12-17 10:30:00,234.23,236.52,233.59,235.98,16607.0,224.3039,226.4968,223.691,225.9797,16607.0
2021-12-17 11:00:00,236.02,236.26,235.21,235.78,26212.0,226.018,226.2478,225.2423,225.7882,26212.0
2021-12-17 11:30:00,235.64,235.64,231.27,231.75,11517.0,225.6541,225.6541,221.4693,221.929,11517.0
2021-12-17 12:00:00,231.31,233.3,231.21,233.3,17831.0,221.5076,223.4133,221.4118,223.4133,17831.0
2021-12-17 12:30:00,233.26,234.04,232.06,232.35,25163.0,223.375,224.1219,222.2258,222.5035,25163.0
2021-12-17 13:00:00,232.19,233.29,232.19,233.29,4796.0,222.3503,223.4037,222.3503,223.4037,4796.0
2021-12-17 13:30:00,233.83,234.71,233.65,234.62,5061.0,223.9208,224.7635,223.7484,224.6773,5061.0
2021-12-17 14:00:00,234.71,234.71,233.37,233.37,6421.0,224.7635,224.7635,223.4803,223.4803,6421.0
2021-12-17 14:30:00,233.02,233.07,231.11,231.33,17983.0,223.1451,223.193,221.3161,221.5268,17983.0
2021-12-17 15:00:00,231.46,232.15,230.7,230.81,18139.0,221.6512,222.312,220.9235,221.0288,18139.0
2021-12-17 15:30:00,230.75,231.15,227.89,228.73,127448.0,220.9713,221.3544,218.2325,219.0369,127448.0
2021-12-20 09:30:00,226.52,227.31,224.66,225.27,14482.0,216.9206,217.6771,215.1394,215.7236,14482.0
2021-12-20 10:00:00,225.14,225.55,223.77,223.77,11952.0,215.5991,215.9917,214.2871,214.2871,11952.0
2021-12-20 10:30:00,223.38,224.64,222.73,222.77,7466.0,213.9137,215.1203,213.2912,213.3295,7466.0
2021-12-20 11:00:00,222.57,223.76,222.48,223.43,8693.0,213.138,214.2776,213.0518,213.9615,8693.0
2021-12-20 11:30:00,223.35,224.12,222.74,224.12,14389.0,213.8849,214.6223,213.3008,214.6223,14389.0
2021-12-20 12:00:00,224.3,224.44,223.24,223.41,6437.0,214.7947,214.9287,213.7796,213.9424,6437.0
2021-12-20 12:30:00,223.26,223.26,222.69,222.69,4586.0,213.7987,213.7987,213.2529,213.2529,4586.0
2021-12-20 13:00:00,222.45,222.96,222.06,222.85,8390.0,213.0231,213.5115,212.6496,213.4061,8390.0
2021-12-20 13:30:00,222.72,223.92,222.59,223.86,3243.0,213.2816,214.4308,213.1571,214.3733,3243.0
2021-12-20 14:00:00,223.85,224.22,223.26,223.37,5820.0,214.3637,214.7181,213.7987,213.9041,5820.0
2021-12-20 14:30:00,223.49,223.64,222.89,223.31,9186.0,214.019,214.1626,213.4444,213.8466,9186.0
2021-12-20 15:00:00,223.6,224.11,223.42,223.74,39450.0,214.1243,214.6127,213.952,214.2584,39450.0
2021-12-20 15:30:00,223.6,224.81,223.2,223.51,113228.0,214.1243,215.2831,213.7413,214.0381,113228.0
2021-12-21 09:30:00,225.34,226.71,225.24,226.0,6960.0,215.7906,217.1025,215.6948,216.4226,6960.0
2021-12-21 10:00:00,225.52,226.12,224.91,224.91,7598.0,215.963,216.5375,215.3788,215.3788,7598.0
2021-12-21 10:30:00,225.37,225.62,224.96,225.57,7770.0,215.8193,216.0587,215.4267,216.0109,7770.0
2021-12-21 11:00:00,225.58,226.87,225.58,226.87,5583.0,216.0204,217.2558,216.0204,217.2558,5583.0
2021-12-21 11:30:00,226.88,227.72,226.82,227.7,4568.0,217.2653,218.0697,217.2079,218.0506,4568.0
2021-12-21 12:00:00,227.71,228.33,227.32,228.03,4040.0,218.0602,218.6539,217.6867,218.3666,4040.0
2021-12-21 12:30:00,228.25,228.73,228.04,228.33,3798.0,218.5773,219.0369,218.3762,218.6539,3798.0
2021-12-21 13:00:00,228.13,228.27,228.03,228.06,3115.0,218.4624,218.5964,218.3666,218.3953,3115.0
2021-12-21 13:30:00,228.38,228.7,228.38,228.38,4137.0,218.7018,219.0082,218.7018,218.7018,4137.0
2021-12-21 14:00:00,228.37,228.47,227.81,228.0,3300.0,218.6922,218.788,218.1559,218.3379,3300.0
2021-12-21 14:30:00,228.0,228.0,227.37,227.56,10110.0,218.3379,218.3379,217.7346,217.9165,10110.0
2021-12-21 15:00:00,227.56,228.28,227.5,227.95,8808.0,217.9165,218.606,217.8591,218.29,8808.0
2021-12-21 15:30:00,227.95,228.74,227.42,228.58,37106.0,218.29,219.0465,217.7825,218.8933,37106.0
2021-12-22 09:30:00,228.76,231.13,228.76,230.07,13810.0,219.0657,221.3352,219.0657,220.3202,13810.0
2021-12-22 10:00:00,229.75,230.95,229.74,230.95,6683.0,220.0137,221.1629,220.0041,221.1629,6683.0
2021-12-22 10:30:00,230.53,231.07,230.31,230.95,6534.0,220.7607,221.2778,220.55,221.1629,6534.0
2021-12-22 11:00:00,231.01,231.28,230.3,230.43,4950.0,221.2203,221.4789,220.5404,220.6649,4950.0
2021-12-22 11:30:00,230.43,230.63,229.99,230.06,8114.0,220.6649,220.8564,220.2435,220.3106,8114.0
2021-12-22 12:00:00,230.04,230.12,229.67,230.02,5374.0,220.2914,220.368,219.9371,220.2723,5374.0
2021-12-22 12:30:00,229.91,229.91,229.41,229.41,5942.0,220.1669,220.1669,219.6881,219.6881,5942.0
2021-12-22 13:00:00,229.41,229.99,229.22,229.99,6890.0,219.6881,220.2435,219.5062,220.2435,6890.0
2021-12-22 13:30:00,229.87,230.11,229.56,229.66,4865.0,220.1286,220.3585,219.8318,219.9275,4865.0
2021-12-22 14:00:00,229.59,229.75,228.64,228.76,6769.0,219.8605,220.0137,218.9508,219.0657,6769.0
2021-12-22 14:30:00,228.6,228.76,227.85,228.09,18611.0,218.9124,219.0657,218.1942,218.4241,18611.0
2021-12-22 15:00:00,228.0,228.99,227.83,228.95,35927.0,218.3379,219.2859,218.1751,219.2476,35927.0
2021-12-22 15:30:00,228.91,229.68,228.85,229.07,41090.0,219.2093,219.9467,219.1519,219.3625,41090.0
2021-12-23 09:30:00,229.84,232.7,229.84,231.86,5686.0,220.0999,222.8387,220.0999,222.0343,5686.0
2021-12-23 10:00:00,231.46,232.27,230.83,231.09,15842.0,221.6512,222.4269,221.0479,221.2969,15842.0
2021-12-23 10:30:00,231.11,231.11,230.66,230.88,8339.0,221.3161,221.3161,220.8851,221.0958,8339.0
2021-12-23 11:00:00,230.84,231.16,229.96,230.0,7264.0,221.0575,221.364,220.2148,220.2531,7264.0
2021-12-23 11:30:00,230.0,231.05,229.95,230.79,17930.0,220.2531,221.2586,220.2052,221.0096,17930.0
2021-12-23 12:00:00,230.79,230.9,229.83,230.18,8415.0,221.0096,221.115,220.0903,220.4255,8415.0
2021-12-23 12:30:00,230.21,230.45,229.96,230.16,4091.0,220.4542,220.684,220.2148,220.4063,4091.0
2021-12-23 13:00:00,230.25,230.44,230.18,230.42,7172.0,220.4925,220.6745,220.4255,220.6553,7172.0
2021-12-23 13:30:00,230.33,230.88,230.29,230.87,7077.0,220.5691,221.0958,220.5308,221.0862,7077.0
2021-12-23 14:00:00,230.87,231.03,230.38,230.56,23099.0,221.0862,221.2395,220.617,220.7894,23099.0
2021-12-23 14:30:00,230.59,231.0,230.38,230.84,19080.0,220.8181,221.2107,220.617,221.0575,19080.0
2021-12-23 15:00:00,230.84,231.13,230.66,230.86,18021.0,221.0575,221.3352,220.8851,221.0767,18021.0
2021-12-23 15:30:00,230.84,231.27,230.26,230.56,55509.0,221.0575,221.4693,220.5021,220.7894,55509.0
2021-12-27 09:30:00,231.71,231.93,230.79,231.44,10276.0,221.8907,222.1013,221.0096,221.6321,10276.0
2021-12-27 10:00:00,231.37,232.12,230.73,231.23,6592.0,221.5651,222.2833,220.9522,221.431,6592.0
2021-12-27 10:30:00,231.42,231.51,230.81,231.31,4715.0,221.6129,221.6991,221.0288,221.5076,4715.0
2021-12-27 11:00:00,231.31,231.75,231.19,231.74,5202.0,221.5076,221.929,221.3927,221.9194,5202.0
2021-12-27 11:30:00,231.74,232.07,231.59,231.64,7433.0,221.9194,222.2354,221.7757,221.8236,7433.0
2021-12-27 12:00:00,231.79,232.71,231.64,232.51,10832.0,221.9673,222.8483,221.8236,222.6567,10832.0
2021-12-27 12:30:00,232.47,232.49,232.09,232.39,6311.0,222.6184,222.6376,222.2545,222.5418,6311.0
2021-12-27 13:00:00,232.37,232.58,232.23,232.54,3723.0,222.5227,222.7238,222.3886,222.6855,3723.0
2021-12-27 13:30:00,232.58,232.69,232.29,232.45,8753.0,222.7238,222.8291,222.4461,222.5993,8753.0
2021-12-27 14:00:00,232.46,232.66,232.26,232.59,13925.0,222.6089,222.8004,222.4173,222.7334,13925.0
2021-12-27 14:30:00,232.61,232.87,232.19,232.31,10092.0,222.7525,223.0015,222.3503,222.4652,10092.0
2021-12-27 15:00:00,232.3,233.01,231.96,233.01,13470.0,222.4556,223.1356,222.1301,223.1356,13470.0
2021-12-27 15:30:00,232.95,233.81,232.76,233.66,41068.0,223.0781,223.9017,222.8962,223.758,41068.0
2021-12-28 09:30:00,232.96,234.64,232.94,234.64,3422.0,223.0877,224.6965,223.0685,224.6965,3422.0
2021-12-28 10:00:00,234.31,234.95,233.57,234.74,8129.0,224.3805,224.9933,223.6718,224.7922,8129.0
2021-12-28 10:30:00,234.53,234.61,234.35,234.51,4420.0,224.5911,224.6678,224.4188,224.572,4420.0
2021-12-28 11:00:00,234.64,235.1,234.39,234.42,3662.0,224.6965,225.137,224.4571,224.4858,3662.0
2021-12-28 11:30:00,234.38,234.81,234.23,234.81,5205.0,224.4475,224.8593,224.3039,224.8593,5205.0
2021-12-28 12:00:00,234.79,234.81,234.19,234.19,2398.0,224.8401,224.8593,224.2656,224.2656,2398.0
2021-12-28 12:30:00,234.14,234.21,233.53,234.21,2159.0,224.2177,224.2847,223.6335,224.2847,2159.0
2021-12-28 13:00:00,234.11,234.23,234.0,234.09,3561.0,224.1889,224.3039,224.0836,224.1698,3561.0
2021-12-28 13:30:00,234.09,234.98,234.08,234.98,5972.0,224.1698,225.0221,224.1602,225.0221,5972.0
2021-12-28 14:00:00,234.81,234.81,234.37,234.68,4523.0,224.8593,224.8593,224.4379,224.7348,4523.0
2021-12-28 14:30:00,234.67,235.29,234.64,235.08,3866.0,224.7252,225.3189,224.6965,225.1178,3866.0
2021-12-28 15:00:00,235.0,235.11,234.79,234.94,3664.0,225.0412,225.1466,224.8401,224.9838,3664.0
2021-12-28 15:30:00,234.99,235.33,234.53,234.95,34345.0,225.0317,225.3572,224.5911,224.9933,34345.0
2021-12-29 09:30:00,235.59,235.59,234.08,235.53,2277.0,225.6062,225.6062,224.1602,225.5488,2277.0
2021-12-29 10:00:00,235.61,236.7,235.6,236.25,3781.0,225.6254,226.6692,225.6158,226.2383,3781.0
2021-12-29 10:30:00,236.46,236.61,235.54,236.09,13744.0,226.4394,226.583,225.5583,226.085,13744.0
2021-12-29 11:00:00,235.94,236.11,234.91,235.0,30879.0,225.9414,226.1042,224.955,225.0412,30879.0
2021-12-29 11:30:00,235.19,235.75,234.92,234.92,12080.0,225.2232,225.7594,224.9646,224.9646,12080.0
2021-12-29 12:00:00,234.97,235.05,234.52,234.64,2821.0,225.0125,225.0891,224.5816,224.6965,2821.0
2021-12-29 12:30:00,234.89,235.1,234.89,235.01,3459.0,224.9359,225.137,224.9359,225.0508,3459.0
2021-12-29 13:00:00,235.1,235.3,234.95,235.02,27418.0,225.137,225.3285,224.9933,225.0604,27418.0
2021-12-29 13:30:00,235.04,235.8,235.01,235.8,24514.0,225.0795,225.8073,225.0508,225.8073,24514.0
2021-12-29 14:00:00,236.06,236.06,235.25,235.25,11502.0,226.0563,226.0563,225.2806,225.2806,11502.0
2021-12-29 14:30:00,235.53,235.61,235.4,235.5,9745.0,225.5488,225.6254,225.4243,225.52,9745.0
2021-12-29 15:00:00,235.53,235.86,235.47,235.54,55640.0,225.5488,225.8648,225.4913,225.5583,55640.0
2021-12-29 15:30:00,235.54,236.2,235.47,235.83,47372.0,225.5583,226.1904,225.4913,225.8361,47372.0
2021-12-30 09:30:00,236.6,237.04,235.42,235.55,31687.0,226.5734,226.9948,225.4434,225.5679,31687.0
2021-12-30 10:00:00,235.35,236.29,235.05,235.96,4313.0,225.3764,226.2766,225.0891,225.9605,4313.0
2021-12-30 10:30:00,235.81,236.0,235.38,235.85,1473.0,225.8169,225.9989,225.4051,225.8552,1473.0
2021-12-30 11:00:00,235.83,236.01,235.67,235.69,2397.0,225.8361,226.0084,225.6828,225.702,2397.0
2021-12-30 11:30:00,235.91,236.21,235.84,236.21,4622.0,225.9127,226.2,225.8456,226.2,4622.0
2021-12-30 12:00:00,236.19,236.21,235.84,235.9,5121.0,226.1808,226.2,225.8456,225.9031,5121.0
2021-12-30 12:30:00,236.08,236.32,236.0,236.25,7839.0,226.0755,226.3053,225.9989,226.2383,7839.0
2021-12-30 13:00:00,236.28,236.39,235.95,236.03,8831.0,226.267,226.3723,225.951,226.0276,8831.0
2021-12-30 13:30:00,236.06,236.89,235.86,236.64,7800.0,226.0563,226.8511,225.8648,226.6117,7800.0
2021-12-30 14:00:00,236.63,236.77,236.35,236.48,6541.0,226.6022,226.7362,226.334,226.4585,6541.0
2021-12-30 14:30:00,236.41,236.41,235.85,236.17,6686.0,226.3915,226.3915,225.8552,226.1616,6686.0
2021-12-30 15:00:00,236.15,236.15,235.5,235.53,5756.0,226.1425,226.1425,225.52,225.5488,5756.0
2021-12-30 15:30:00,235.68,236.05,235.28,235.41,35954.0,225.6924,226.0467,225.3094,225.4339,35954.0
2021-12-31 09:30:00,235.42,235.61,234.93,235.31,4366.0,225.4434,225.6254,224.9742,225.3381,4366.0
2021-12-31 10:00:00,235.44,235.91,235.13,235.73,13149.0,225.4626,225.9127,225.1657,225.7403,13149.0
2021-12-31 10:30:00,235.69,235.9,235.45,235.51,5459.0,225.702,225.9031,225.4722,225.5296,5459.0
2021-12-31 11:00:00,235.51,235.77,235.41,235.47,5166.0,225.5296,225.7786,225.4339,225.4913,5166.0
2021-12-31 11:30:00,235.36,235.59,235.24,235.28,2209.0,225.386,225.6062,225.2711,225.3094,2209.0
2021-12-31 12:00:00,235.05,235.39,235.05,235.23,6379.0,225.0891,225.4147,225.0891,225.2615,6379.0
2021-12-31 12:30:00,235.18,236.38,235.04,236.34,11712.0,225.2136,226.3627,225.0795,226.3244,11712.0
2021-12-31 13:00:00,236.34,236.34,235.68,236.07,29635.0,226.3244,226.3244,225.6924,226.0659,29635.0
2021-12-31 13:30:00,236.08,236.46,235.94,236.26,40866.0,226.0755,226.4394,225.9414,226.2478,40866.0
2021-12-31 14:00:00,236.34,236.55,236.04,236.22,36885.0,226.3244,226.5255,226.0372,226.2095,36885.0
2021-12-31 14:30:00,236.5,236.61,236.07,236.12,6417.0,226.4777,226.583,226.0659,226.1138,6417.0
2021-12-31 15:00:00,236.2,236.72,235.88,236.42,43077.0,226.1904,226.6883,225.8839,226.4011,43077.0
2021-12-31 15:30:00,236.44,237.12,235.93,236.3,84253.0,226.4202,227.0714,225.9318,226.2861,84253.0
2022-01-03 09:30:00,236.32,236.65,233.55,233.69,5068.0,226.3053,226.6213,223.6527,223.7867,5068.0
2022-01-03 10:00:00,233.34,233.59,232.22,233.17,5602.0,223.4516,223.691,222.379,223.2888,5602.0
2022-01-03 10:30:00,232.88,232.9,230.64,230.9,4703.0,223.0111,223.0302,220.866,221.115,4703.0
2022-01-03 11:00:00,230.8,231.28,229.72,229.95,8663.0,221.0192,221.4789,219.985,220.2052,8663.0
2022-01-03 11:30:00,230.0,230.56,229.36,230.48,6000.0,220.2531,220.7894,219.6402,220.7128,6000.0
2022-01-03 12:00:00,230.28,230.85,230.12,230.73,4310.0,220.5213,221.0671,220.368,220.9522,4310.0
2022-01-03 12:30:00,230.66,230.75,229.73,229.73,3041.0,220.8851,220.9713,219.9946,219.9946,3041.0
2022-01-03 13:00:00,229.72,230.24,229.38,229.76,11457.0,219.985,220.4829,219.6594,220.0233,11457.0
2022-01-03 13:30:00,229.53,229.6,228.68,229.55,12344.0,219.803,219.8701,218.9891,219.8222,12344.0
2022-01-03 14:00:00,229.55,230.71,229.44,230.43,6534.0,219.8222,220.933,219.7168,220.6649,6534.0
2022-01-03 14:30:00,230.43,230.92,230.01,230.16,7258.0,220.6649,221.1341,220.2627,220.4063,7258.0
2022-01-03 15:00:00,230.16,230.64,230.07,230.38,4601.0,220.4063,220.866,220.3202,220.617,4601.0
2022-01-03 15:30:00,230.45,231.09,229.89,230.69,34517.0,220.684,221.2969,220.1478,220.9139,34517.0
2022-01-04 09:30:00,231.4,232.99,231.37,232.99,5438.0,221.5938,223.1164,221.5651,223.1164,5438.0
2022-01-04 10:00:00,232.94,235.0,232.94,235.0,9221.0,223.0685,225.0412,223.0685,225.0412,9221.0
2022-01-04 10:30:00,235.0,235.0,234.01,234.34,3914.0,225.0412,225.0412,224.0932,224.4092,3914.0
2022-01-04 11:00:00,234.08,235.06,234.08,234.9,3329.0,224.1602,225.0987,224.1602,224.9455,3329.0
2022-01-04 11:30:00,235.25,235.85,235.12,235.85,2001.0,225.2806,225.8552,225.1561,225.8552,2001.0
2022-01-04 12:00:00,235.66,236.0,235.17,235.17,8430.0,225.6733,225.9989,225.204,225.204,8430.0
2022-01-04 12:30:00,234.89,235.07,234.42,234.79,5605.0,224.9359,225.1083,224.4858,224.8401,5605.0
2022-01-04 13:00:00,234.98,235.31,234.97,235.28,2261.0,225.0221,225.3381,225.0125,225.3094,2261.0
2022-01-04 13:30:00,235.04,235.28,234.66,234.82,10562.0,225.0795,225.3094,224.7156,224.8689,10562.0
2022-01-04 14:00:00,234.87,235.41,234.87,235.19,5472.0,224.9167,225.4339,224.9167,225.2232,5472.0
2022-01-04 14:30:00,235.33,235.59,234.8,235.14,5738.0,225.3572,225.6062,224.8497,225.1753,5738.0
2022-01-04 15:00:00,235.33,235.43,234.84,235.27,6089.0,225.3572,225.453,224.888,225.2998,6089.0
2022-01-04 15:30:00,235.18,236.17,234.86,235.47,33951.0,225.2136,226.1616,224.9072,225.4913,33951.0
2022-01-05 09:30:00,236.29,236.99,235.51,235.83,5306.0,226.2766,226.9469,225.5296,225.8361,5306.0
2022-01-05 10:00:00,235.82,237.44,235.61,237.34,3299.0,225.8265,227.3778,225.6254,227.2821,3299.0
2022-01-05 10:30:00,237.36,237.61,236.94,237.29,3120.0,227.3012,227.5406,226.899,227.2342,3120.0
2022-01-05 11:00:00,236.99,237.59,236.91,237.55,4005.0,226.9469,227.5215,226.8703,227.4832,4005.0
2022-01-05 11:30:00,237.49,237.49,236.67,236.99,2665.0,227.4257,227.4257,226.6405,226.9469,2665.0
2022-01-05 12:00:00,236.76,237.17,236.67,236.76,2400.0,226.7266,227.1193,226.6405,226.7266,2400.0
2022-01-05 12:30:00,236.94,237.28,236.29,237.27,3343.0,226.899,227.2246,226.2766,227.215,3343.0
2022-01-05 13:00:00,237.42,237.42,236.22,236.22,3266.0,227.3587,227.3587,226.2095,226.2095,3266.0
2022-01-05 13:30:00,236.5,236.58,235.86,236.15,6522.0,226.4777,226.5543,225.8648,226.1425,6522.0
2022-01-05 14:00:00,236.19,236.57,234.17,234.8,6306.0,226.1808,226.5447,224.2464,224.8497,6306.0
2022-01-05 14:30:00,234.32,234.57,233.1,233.51,8422.0,224.39,224.6295,223.2217,223.6144,8422.0
2022-01-05 15:00:00,233.36,233.74,232.67,233.18,15047.0,223.4707,223.8346,222.81,223.2984,15047.0
2022-01-05 15:30:00,233.09,233.31,231.24,231.35,45124.0,223.2122,223.4228,221.4406,221.5459,45124.0
2022-01-06 09:30:00,231.42,233.37,231.25,232.1,8377.0,221.6129,223.4803,221.4501,222.2641,8377.0
2022-01-06 10:00:00,232.45,232.91,231.96,232.43,4280.0,222.5993,223.0398,222.1301,222.5801,4280.0
2022-01-06 10:30:00,232.57,232.72,231.62,231.62,2538.0,222.7142,222.8579,221.8045,221.8045,2538.0
2022-01-06 11:00:00,231.26,231.3,230.25,230.25,9245.0,221.4597,221.498,220.4925,220.4925,9245.0
2022-01-06 11:30:00,230.47,231.12,230.15,230.71,14564.0,220.7032,221.3257,220.3968,220.933,14564.0
2022-01-06 12:00:00,231.11,231.74,230.89,231.74,5051.0,221.3161,221.9194,221.1054,221.9194,5051.0
2022-01-06 12:30:00,231.67,232.52,231.52,231.52,7919.0,221.8523,222.6663,221.7087,221.7087,7919.0
2022-01-06 13:00:00,231.25,231.35,230.7,230.7,4240.0,221.4501,221.5459,220.9235,220.9235,4240.0
2022-01-06 13:30:00,230.74,231.23,230.36,231.15,2897.0,220.9618,221.431,220.5979,221.3544,2897.0
2022-01-06 14:00:00,231.04,231.71,231.03,231.68,1764.0,221.249,221.8907,221.2395,221.8619,1764.0
2022-01-06 14:30:00,231.55,231.94,231.55,231.8,1576.0,221.7374,222.1109,221.7374,221.9768,1576.0
2022-01-06 15:00:00,231.8,231.85,230.76,231.15,3455.0,221.9768,222.0247,220.9809,221.3544,3455.0
2022-01-06 15:30:00,231.13,231.54,230.58,230.6,22224.0,221.3352,221.7279,220.8085,220.8277,22224.0
2022-01-07 09:30:00,230.65,230.84,228.67,230.43,11701.0,220.8756,221.0575,218.9795,220.6649,11701.0
2022-01-07 10:00:00,230.79,231.13,230.08,230.26,10472.0,221.0096,221.3352,220.3297,220.5021,10472.0
2022-01-07 10:30:00,230.63,230.63,228.52,229.25,6828.0,220.8564,220.8564,218.8358,219.5349,6828.0
2022-01-07 11:00:00,229.09,229.31,227.95,228.01,10941.0,219.3817,219.5924,218.29,218.3474,10941.0
2022-01-07 11:30:00,228.28,228.53,227.81,228.49,5711.0,218.606,218.8454,218.1559,218.8071,5711.0
2022-01-07 12:00:00,228.43,228.57,227.86,228.02,12907.0,218.7497,218.8837,218.2038,218.357,12907.0
2022-01-07 12:30:00,228.03,228.03,226.86,227.02,3593.0,218.3666,218.3666,217.2462,217.3994,3593.0
2022-01-07 13:00:00,226.99,227.27,226.82,227.27,1966.0,217.3707,217.6388,217.2079,217.6388,1966.0
2022-01-07 13:30:00,227.42,227.78,226.84,227.78,5329.0,217.7825,218.1272,217.227,218.1272,5329.0
2022-01-07 14:00:00,227.45,228.17,227.44,227.77,2894.0,217.8112,218.5007,217.8016,218.1176,2894.0
2022-01-07 14:30:00,227.75,228.28,227.48,227.8,2443.0,218.0985,218.606,217.8399,218.1463,2443.0
2022-01-07 15:00:00,227.82,228.05,227.57,227.57,2225.0,218.1655,218.3858,217.9261,217.9261,2225.0
2022-01-07 15:30:00,227.76,228.35,227.43,227.61,36214.0,218.108,218.673,217.792,217.9644,36214.0
2022-01-10 09:30:00,225.34,226.23,222.96,222.97,5937.0,215.7906,216.6429,213.5115,213.521,5937.0
2022-01-10 10:00:00,222.3,224.69,222.3,224.17,19445.0,212.8794,215.1681,212.8794,214.6702,19445.0
2022-01-10 10:30:00,224.2,224.41,223.46,223.79,4891.0,214.6989,214.9,213.9903,214.3063,4891.0
2022-01-10 11:00:00,223.67,225.0,223.47,224.91,2753.0,214.1914,215.465,213.9998,215.3788,2753.0
2022-01-10 11:30:00,224.66,224.8,223.23,223.66,3459.0,215.1394,215.2735,213.77,214.1818,3459.0
2022-01-10 12:00:00,223.61,223.61,222.89,222.89,2387.0,214.1339,214.1339,213.4444,213.4444,2387.0
2022-01-10 12:30:00,222.72,223.66,222.37,223.39,2899.0,213.2816,214.1818,212.9465,213.9232,2899.0
2022-01-10 13:00:00,223.4,223.84,223.39,223.6,1961.0,213.9328,214.3542,213.9232,214.1243,1961.0
2022-01-10 13:30:00,223.64,224.81,223.16,224.19,3321.0,214.1626,215.2831,213.703,214.6893,3321.0
2022-01-10 14:00:00,224.38,224.8,224.15,224.53,3065.0,214.8713,215.2735,214.651,215.0149,3065.0
2022-01-10 14:30:00,224.52,224.64,223.34,223.85,4999.0,215.0053,215.1203,213.8754,214.3637,4999.0
2022-01-10 15:00:00,223.81,223.81,223.06,223.53,4739.0,214.3254,214.3254,213.6072,214.0573,4739.0
2022-01-10 15:30:00,223.45,224.95,223.41,224.84,22866.0,213.9807,215.4171,213.9424,215.3118,22866.0
2022-01-11 09:30:00,225.47,225.93,220.76,221.37,15352.0,215.9151,216.3556,211.4047,211.9888,15352.0
2022-01-11 10:00:00,221.5,222.56,221.12,222.1,8858.0,212.1133,213.1284,211.7494,212.6879,8858.0
2022-01-11 10:30:00,222.41,223.17,221.34,223.17,11713.0,212.9848,213.7126,211.9601,213.7126,11713.0
2022-01-11 11:00:00,223.17,224.23,223.14,223.93,2987.0,213.7126,214.7276,213.6838,214.4404,2987.0
2022-01-11 11:30:00,224.0,224.86,223.78,224.17,2032.0,214.5074,215.3309,214.2967,214.6702,2032.0
2022-01-11 12:00:00,224.67,225.08,224.23,224.61,9027.0,215.149,215.5416,214.7276,215.0915,9027.0
2022-01-11 12:30:00,224.56,225.02,224.36,225.02,2696.0,215.0437,215.4842,214.8521,215.4842,2696.0
2022-01-11 13:00:00,224.82,225.3,224.77,225.22,2700.0,215.2926,215.7523,215.2448,215.6757,2700.0
2022-01-11 13:30:00,225.28,225.67,225.22,225.65,2578.0,215.7331,216.1066,215.6757,216.0875,2578.0
2022-01-11 14:00:00,225.5,225.65,225.17,225.65,3809.0,215.9438,216.0875,215.6278,216.0875,3809.0
2022-01-11 14:30:00,225.87,226.3,225.68,226.18,3128.0,216.2981,216.7099,216.1162,216.595,3128.0
2022-01-11 15:00:00,226.04,226.14,225.46,225.52,7365.0,216.4609,216.5567,215.9055,215.963,7365.0
2022-01-11 15:30:00,225.46,226.17,225.15,226.17,26902.0,215.9055,216.5854,215.6086,216.5854,26902.0
2022-01-12 09:30:00,226.97,228.37,226.95,227.84,9068.0,217.3515,218.6922,217.3324,218.1847,9068.0
2022-01-12 10:00:00,227.98,228.62,227.79,227.8,3105.0,218.3187,218.9316,218.1368,218.1463,3105.0
2022-01-12 10:30:00,227.58,228.05,227.17,227.55,2895.0,217.9357,218.3858,217.543,217.9069,2895.0
2022-01-12 11:00:00,228.0,228.0,226.53,227.2,3330.0,218.3379,218.3379,216.9302,217.5718,3330.0
2022-01-12 11:30:00,227.33,227.85,226.98,227.16,7054.0,217.6963,218.1942,217.3611,217.5335,7054.0
2022-01-12 12:00:00,227.06,227.47,226.9,227.23,1809.0,217.4377,217.8303,217.2845,217.6005,1809.0
2022-01-12 12:30:00,227.13,227.29,226.93,227.27,1300.0,217.5047,217.658,217.3132,217.6388,1300.0
2022-01-12 13:00:00,227.08,227.11,226.24,226.24,5024.0,217.4569,217.4856,216.6525,216.6525,5024.0
2022-01-12 13:30:00,226.27,226.86,226.24,226.38,8278.0,216.6812,217.2462,216.6525,216.7865,8278.0
2022-01-12 14:00:00,226.31,227.18,226.17,226.89,4460.0,216.7195,217.5526,216.5854,217.2749,4460.0
2022-01-12 14:30:00,226.9,226.9,226.55,226.84,2999.0,217.2845,217.2845,216.9493,217.227,2999.0
2022-01-12 15:00:00,226.84,226.84,226.25,226.7,5213.0,217.227,217.227,216.662,217.093,5213.0
2022-01-12 15:30:00,226.81,227.76,226.47,226.93,55321.0,217.1983,218.108,216.8727,217.3132,55321.0
2022-01-13 09:30:00,226.45,227.77,225.63,226.7,7212.0,217.3712,218.6383,216.5841,217.6112,7212.0
2022-01-13 10:00:00,225.86,226.3,225.79,226.3,2764.0,216.8049,217.2272,216.7377,217.2272,2764.0
2022-01-13 10:30:00,226.22,227.54,226.21,227.22,20300.0,217.1504,218.4175,217.1408,218.1104,20300.0
2022-01-13 11:00:00,227.31,227.86,227.24,227.71,3234.0,218.1967,218.7247,218.1296,218.5807,3234.0
2022-01-13 11:30:00,227.69,228.05,227.69,227.77,1245.0,218.5615,218.9071,218.5615,218.6383,1245.0
2022-01-13 12:00:00,227.06,227.06,226.09,226.79,1601.0,217.9568,217.9568,217.0257,217.6976,1601.0
2022-01-13 12:30:00,226.47,226.94,226.22,226.43,3871.0,217.3904,217.8416,217.1504,217.352,3871.0
2022-01-13 13:00:00,226.39,226.95,226.29,226.78,3510.0,217.3136,217.8512,217.2176,217.688,3510.0
2022-01-13 13:30:00,226.72,227.25,226.72,227.25,4169.0,217.6304,218.1392,217.6304,218.1392,4169.0
2022-01-13 14:00:00,227.23,227.36,226.88,227.01,3920.0,218.12,218.2447,217.784,217.9088,3920.0
2022-01-13 14:30:00,226.87,227.08,226.48,226.99,5403.0,217.7744,217.976,217.4,217.8896,5403.0
2022-01-13 15:00:00,227.14,227.14,226.1,226.34,8721.0,218.0336,218.0336,217.0353,217.2656,8721.0
2022-01-13 15:30:00,226.41,226.5,225.34,226.15,34900.0,217.3328,217.4192,216.3057,217.0833,34900.0
2022-01-14 09:30:00,224.03,224.56,222.89,223.71,11886.0,215.0482,215.557,213.954,214.7411,11886.0
2022-01-14 10:00:00,224.29,224.29,221.56,222.13,5016.0,215.2978,215.2978,212.6773,213.2244,5016.0
2022-01-14 10:30:00,221.87,221.87,220.73,220.75,9803.0,212.9748,212.9748,211.8805,211.8997,9803.0
2022-01-14 11:00:00,220.78,220.96,219.42,219.43,4907.0,211.9285,212.1013,210.6231,210.6327,4907.0
2022-01-14 11:30:00,219.31,220.82,219.31,220.14,5248.0,210.5175,211.9669,210.5175,211.3142,5248.0
2022-01-14 12:00:00,220.13,220.25,219.16,219.29,5243.0,211.3046,211.4198,210.3735,210.4983,5243.0
2022-01-14 12:30:00,219.27,219.82,218.62,218.62,12363.0,210.4791,211.007,209.8551,209.8551,12363.0
2022-01-14 13:00:00,218.45,218.89,218.19,218.56,9302.0,209.692,210.1143,209.4424,209.7975,9302.0
2022-01-14 13:30:00,218.48,219.25,218.38,219.11,37849.0,209.7208,210.4599,209.6248,210.3255,37849.0
2022-01-14 14:00:00,219.11,219.67,219.11,219.15,5617.0,210.3255,210.863,210.3255,210.3639,5617.0
2022-01-14 14:30:00,219.3,219.8,219.3,219.35,6317.0,210.5079,210.9878,210.5079,210.5559,6317.0
2022-01-14 15:00:00,219.44,220.19,219.29,220.06,8809.0,210.6423,211.3622,210.4983,211.2374,8809.0
2022-01-14 15:30:00,220.06,221.05,219.78,220.38,50489.0,211.2374,212.1877,210.9686,211.5446,50489.0
2022-01-18 09:30:00,217.58,217.58,213.29,213.36,15169.0,208.8568,208.8568,204.7388,204.806,15169.0
2022-01-18 10:00:00,213.57,214.47,212.89,213.96,15726.0,205.0076,205.8715,204.3549,205.382,15726.0
2022-01-18 10:30:00,214.02,214.55,213.6,214.3,10276.0,205.4396,205.9483,205.0364,205.7083,10276.0
2022-01-18 11:00:00,214.3,214.66,213.81,214.02,8213.0,205.7083,206.0539,205.238,205.4396,8213.0
2022-01-18 11:30:00,213.73,214.95,213.19,214.85,5107.0,205.1612,206.3323,204.6428,206.2363,5107.0
2022-01-18 12:00:00,215.1,215.57,214.85,215.36,9651.0,206.4763,206.9274,206.2363,206.7258,9651.0
2022-01-18 12:30:00,215.22,216.17,215.03,215.6,8338.0,206.5915,207.5034,206.4091,206.9562,8338.0
2022-01-18 13:00:00,215.54,216.64,215.28,216.14,16031.0,206.8986,207.9545,206.649,207.4746,16031.0
2022-01-18 13:30:00,216.19,217.05,216.01,217.05,9210.0,207.5226,208.3481,207.3498,208.3481,9210.0
2022-01-18 14:00:00,217.03,217.68,216.83,217.27,28595.0,208.3289,208.9528,208.1369,208.5593,28595.0
2022-01-18 14:30:00,217.13,218.37,217.03,217.92,17807.0,208.4249,209.6152,208.3289,209.1832,17807.0
2022-01-18 15:00:00,217.87,218.11,216.87,217.35,13465.0,209.1352,209.3656,208.1753,208.6361,13465.0
2022-01-18 15:30:00,217.33,218.03,216.99,217.73,60675.0,208.6169,209.2888,208.2905,209.0008,60675.0
2022-01-19 09:30:00,218.65,219.5,217.52,218.8,7692.0,209.8839,210.6999,208.7992,210.0279,7692.0
2022-01-19 10:00:00,218.68,218.68,215.92,216.36,4199.0,209.9127,209.9127,207.2634,207.6857,4199.0
2022-01-19 10:30:00,216.68,218.08,216.54,217.56,3314.0,207.9929,209.3368,207.8585,208.8376,3314.0
2022-01-19 11:00:00,217.26,217.56,216.13,216.53,3700.0,208.5497,208.8376,207.465,207.8489,3700.0
2022-01-19 11:30:00,216.78,218.44,216.72,218.44,3330.0,208.0889,209.6824,208.0313,209.6824,3330.0
2022-01-19 12:00:00,218.76,218.93,218.51,218.85,6828.0,209.9895,210.1527,209.7496,210.0759,6828.0
2022-01-19 12:30:00,219.04,219.05,218.32,218.53,3697.0,210.2583,210.2679,209.5672,209.7688,3697.0
2022-01-19 13:00:00,218.25,218.68,218.02,218.08,9715.0,209.5,209.9127,209.2792,209.3368,9715.0
2022-01-19 13:30:00,218.01,218.13,216.55,216.55,5128.0,209.2696,209.3848,207.8681,207.8681,5128.0
2022-01-19 14:00:00,216.78,216.88,215.78,215.78,5948.0,208.0889,208.1849,207.129,207.129,5948.0
2022-01-19 14:30:00,215.91,217.01,215.88,217.01,5708.0,207.2538,208.3097,207.225,208.3097,5708.0
2022-01-19 15:00:00,216.97,217.4,216.84,216.9,8237.0,208.2713,208.6841,208.1465,208.2041,8237.0
2022-01-19 15:30:00,216.74,216.84,215.52,216.1,49498.0,208.0505,208.1465,206.8794,207.4362,49498.0
2022-01-20 09:30:00,217.06,218.67,216.34,218.08,10730.0,208.3577,209.9031,207.6666,209.3368,10730.0
2022-01-20 10:00:00,218.41,218.79,217.37,217.55,6132.0,209.6536,210.0183,208.6553,208.828,6132.0
2022-01-20 10:30:00,217.87,218.81,217.79,218.71,4473.0,209.1352,210.0375,209.0584,209.9415,4473.0
2022-01-20 11:00:00,218.62,219.54,218.46,219.35,8995.0,209.8551,210.7383,209.7016,210.5559,8995.0
2022-01-20 11:30:00,219.2,219.46,218.3,218.41,4313.0,210.4119,210.6615,209.548,209.6536,4313.0
2022-01-20 12:00:00,218.59,218.72,218.07,218.36,4689.0,209.8263,209.9511,209.3272,209.6056,4689.0
2022-01-20 12:30:00,218.38,218.71,218.08,218.47,9210.0,209.6248,209.9415,209.3368,209.7112,9210.0
2022-01-20 13:00:00,218.37,218.47,217.44,217.71,7961.0,209.6152,209.7112,208.7225,208.9816,7961.0
2022-01-20 13:30:00,217.8,218.12,217.66,218.12,15720.0,209.068,209.3752,208.9336,209.3752,15720.0
2022-01-20 14:00:00,218.12,218.73,217.72,217.72,7714.0,209.3752,209.9607,208.9912,208.9912,7714.0
2022-01-20 14:30:00,217.46,217.92,217.46,217.82,9727.0,208.7416,209.1832,208.7416,209.0872,9727.0
2022-01-20 15:00:00,217.78,217.96,216.73,216.98,14610.0,209.0488,209.2216,208.0409,208.2809,14610.0
2022-01-20 15:30:00,217.02,217.02,214.78,216.1,135218.0,208.3193,208.3193,206.1691,207.4362,135218.0
2022-01-21 09:30:00,215.57,216.5,214.37,216.09,28011.0,206.9274,207.8201,205.7755,207.4266,28011.0
2022-01-21 10:00:00,216.01,217.25,215.14,216.81,10208.0,207.3498,208.5401,206.5147,208.1177,10208.0
2022-01-21 10:30:00,216.85,218.67,216.58,218.67,6723.0,208.1561,209.9031,207.8969,209.9031,6723.0
2022-01-21 11:00:00,218.52,220.7,218.47,220.65,25809.0,209.7592,211.8518,209.7112,211.8038,25809.0
2022-01-21 11:30:00,220.19,220.87,218.77,219.51,18227.0,211.3622,212.0149,209.9991,210.7095,18227.0
2022-01-21 12:00:00,219.62,220.06,219.02,219.92,26331.0,210.8151,211.2374,210.2391,211.103,26331.0
2022-01-21 12:30:00,219.66,219.83,218.63,218.99,7798.0,210.8534,211.0166,209.8647,210.2103,7798.0
2022-01-21 13:00:00,219.05,219.67,218.64,218.9,7375.0,210.2679,210.863,209.8743,210.1239,7375.0
2022-01-21 13:30:00,219.15,220.09,219.13,219.34,11108.0,210.3639,211.2662,210.3447,210.5463,11108.0
2022-01-21 14:00:00,219.62,220.17,219.17,219.17,8811.0,210.8151,211.343,210.3831,210.3831,8811.0
2022-01-21 14:30:00,219.03,219.71,218.86,218.87,33022.0,210.2487,210.9014,210.0855,210.0951,33022.0
2022-01-21 15:00:00,218.98,219.52,218.5,218.88,51769.0,210.2007,210.7191,209.74,210.1047,51769.0
2022-01-21 15:30:00,218.88,220.29,218.71,219.15,88675.0,210.1047,211.4582,209.9415,210.3639,88675.0
2022-01-24 09:30:00,216.69,217.9,215.44,215.66,13687.0,208.0025,209.164,206.8026,207.0138,13687.0
2022-01-24 10:00:00,215.63,216.62,214.12,216.62,16074.0,206.985,207.9353,205.5356,207.9353,16074.0
2022-01-24 10:30:00,216.39,217.64,215.58,216.31,18872.0,207.7145,208.9144,206.937,207.6378,18872.0
2022-01-24 11:00:00,216.5,217.07,214.81,216.93,17607.0,207.8201,208.3673,206.1979,208.2329,17607.0
2022-01-24 11:30:00,216.95,217.23,215.15,216.92,15810.0,208.2521,208.5209,206.5243,208.2233,15810.0
2022-01-24 12:00:00,216.53,216.88,213.64,213.67,41463.0,207.8489,208.1849,205.0748,205.1036,41463.0
2022-01-24 12:30:00,213.5,214.58,213.18,214.13,25490.0,204.9404,205.9771,204.6332,205.5452,25490.0
2022-01-24 13:00:00,214.45,216.61,214.12,215.57,10864.0,205.8523,207.9257,205.5356,206.9274,10864.0
2022-01-24 13:30:00,215.22,217.72,215.2,217.72,8468.0,206.5915,208.9912,206.5723,208.9912,8468.0
2022-01-24 14:00:00,217.72,218.34,215.73,215.91,11527.0,208.9912,209.5864,207.081,207.2538,11527.0
2022-01-24 14:30:00,215.95,217.46,215.53,217.46,12999.0,207.2922,208.7416,206.889,208.7416,12999.0
2022-01-24 15:00:00,217.92,219.01,217.47,218.68,17117.0,209.1832,210.2295,208.7512,209.9127,17117.0
2022-01-24 15:30:00,218.45,221.41,218.35,220.68,78239.0,209.692,212.5333,209.596,211.8326,78239.0
2022-01-25 09:30:00,216.78,218.59,213.16,213.61,12555.0,208.0889,209.8263,204.614,205.046,12555.0
2022-01-25 10:00:00,213.22,214.45,212.36,214.45,5589.0,204.6716,205.8523,203.8461,205.8523,5589.0
2022-01-25 10:30:00,214.94,214.94,213.48,213.51,3323.0,206.3227,206.3227,204.9212,204.95,3323.0
2022-01-25 11:00:00,212.58,214.07,211.82,213.75,3254.0,204.0573,205.4876,203.3278,205.1804,3254.0
2022-01-25 11:30:00,213.44,213.44,211.71,212.22,1819.0,204.8828,204.8828,203.2222,203.7117,1819.0
2022-01-25 12:00:00,211.5,213.57,211.41,213.56,5230.0,203.0206,205.0076,202.9342,204.998,5230.0
2022-01-25 12:30:00,213.4,213.4,211.91,212.31,3434.0,204.8444,204.8444,203.4142,203.7981,3434.0
2022-01-25 13:00:00,212.26,212.86,211.99,212.84,6040.0,203.7501,204.3261,203.491,204.3069,6040.0
2022-01-25 13:30:00,213.32,214.83,213.12,214.81,5943.0,204.7676,206.2171,204.5756,206.1979,5943.0
2022-01-25 14:00:00,214.61,215.46,214.14,215.02,12005.0,206.0059,206.8218,205.5548,206.3995,12005.0
2022-01-25 14:30:00,215.2,217.14,214.98,217.14,7940.0,206.5723,208.4345,206.3611,208.4345,7940.0
2022-01-25 15:00:00,217.24,217.5,215.22,215.22,11375.0,208.5305,208.78,206.5915,206.5915,11375.0
2022-01-25 15:30:00,215.22,216.02,214.48,215.31,65022.0,206.5915,207.3594,205.8811,206.6778,65022.0
2022-01-26 09:30:00,216.73,219.5,216.13,218.94,13371.0,208.0409,210.6999,207.465,210.1623,13371.0
2022-01-26 10:00:00,219.31,220.12,218.1,218.1,6669.0,210.5175,211.295,209.356,209.356,6669.0
2022-01-26 10:30:00,217.67,217.71,216.46,216.83,6338.0,208.9432,208.9816,207.7817,208.1369,6338.0
2022-01-26 11:00:00,216.92,218.69,216.28,218.46,15768.0,208.2233,209.9223,207.609,209.7016,15768.0
2022-01-26 11:30:00,218.47,218.47,217.66,217.8,14616.0,209.7112,209.7112,208.9336,209.068,14616.0
2022-01-26 12:00:00,217.66,217.7,216.56,216.63,18062.0,208.9336,208.972,207.8777,207.9449,18062.0
2022-01-26 12:30:00,216.62,216.88,215.73,215.73,13172.0,207.9353,208.1849,207.081,207.081,13172.0
2022-01-26 13:00:00,215.82,215.94,215.29,215.42,15840.0,207.1674,207.2826,206.6586,206.7834,15840.0
2022-01-26 13:30:00,215.59,216.43,215.42,216.09,9869.0,206.9466,207.7529,206.7834,207.4266,9869.0
2022-01-26 14:00:00,216.54,217.66,215.31,215.53,40246.0,207.8585,208.9336,206.6778,206.889,40246.0
2022-01-26 14:30:00,215.61,215.71,212.44,213.68,13619.0,206.9658,207.0618,203.9229,205.1132,13619.0
2022-01-26 15:00:00,213.52,213.52,209.58,211.21,13361.0,204.9596,204.9596,201.1776,202.7422,13361.0
2022-01-26 15:30:00,211.32,211.97,210.36,211.78,54719.0,202.8478,203.4718,201.9263,203.2894,54719.0
2022-01-27 09:30:00,213.24,215.27,212.9,214.18,12748.0,204.6908,206.6394,204.3645,205.5931,12748.0
2022-01-27 10:00:00,214.21,215.34,213.14,213.33,5910.0,205.6219,206.7066,204.5948,204.7772,5910.0
2022-01-27 10:30:00,212.89,213.82,211.79,213.82,4013.0,204.3549,205.2476,203.299,205.2476,4013.0
2022-01-27 11:00:00,214.38,214.48,212.07,212.22,8658.0,205.7851,205.8811,203.5677,203.7117,8658.0
2022-01-27 11:30:00,212.21,213.86,212.21,213.09,4106.0,203.7021,205.286,203.7021,204.5468,4106.0
2022-01-27 12:00:00,212.82,212.92,210.84,211.16,6102.0,204.2877,204.3837,202.3871,202.6942,6102.0
2022-01-27 12:30:00,211.13,211.13,209.67,210.65,6524.0,202.6654,202.6654,201.264,202.2047,6524.0
2022-01-27 13:00:00,210.57,210.57,208.88,208.89,9172.0,202.1279,202.1279,200.5056,200.5152,9172.0
2022-01-27 13:30:00,209.04,209.39,208.3,208.97,7676.0,200.6592,200.9952,199.9489,200.592,7676.0
2022-01-27 14:00:00,208.97,209.82,207.84,208.12,7881.0,200.592,201.4079,199.5073,199.7761,7881.0
2022-01-27 14:30:00,208.11,209.45,207.44,208.21,7738.0,199.7665,201.0528,199.1234,199.8625,7738.0
2022-01-27 15:00:00,208.28,208.92,207.16,208.64,10951.0,199.9297,200.544,198.8546,200.2753,10951.0
2022-01-27 15:30:00,208.67,209.78,208.3,208.74,40377.0,200.3041,201.3696,199.9489,200.3712,40377.0
2022-01-28 09:30:00,207.52,207.52,204.95,205.47,4460.0,199.2002,199.2002,196.7332,197.2323,4460.0
2022-01-28 10:00:00,205.39,206.74,205.05,206.39,7395.0,197.1556,198.4514,196.8292,198.1155,7395.0
2022-01-28 10:30:00,206.54,206.76,205.17,206.68,5167.0,198.2595,198.4706,196.9444,198.3938,5167.0
2022-01-28 11:00:00,206.31,207.2,205.87,206.8,3815.0,198.0387,198.893,197.6163,198.509,3815.0
2022-01-28 11:30:00,207.11,207.9,206.66,207.9,4738.0,198.8066,199.5649,198.3746,199.5649,4738.0
2022-01-28 12:00:00,207.77,208.41,207.19,207.44,11200.0,199.4401,200.0545,198.8834,199.1234,11200.0
2022-01-28 12:30:00,207.56,208.02,206.54,206.82,11870.0,199.2386,199.6801,198.2595,198.5282,11870.0
2022-01-28 13:00:00,206.81,207.7,206.81,207.14,2647.0,198.5186,199.3729,198.5186,198.8354,2647.0
2022-01-28 13:30:00,207.26,208.46,207.26,208.08,6372.0,198.9506,200.1025,198.9506,199.7377,6372.0
2022-01-28 14:00:00,208.15,208.31,206.24,206.28,4836.0,199.8049,199.9585,197.9715,198.0099,4836.0
2022-01-28 14:30:00,206.04,208.17,205.88,208.17,8922.0,197.7795,199.8241,197.6259,199.8241,8922.0
2022-01-28 15:00:00,208.18,209.2,207.96,208.99,7223.0,199.8337,200.8128,199.6225,200.6112,7223.0
2022-01-28 15:30:00,208.85,211.4,208.32,211.21,49368.0,200.4768,202.9246,199.9681,202.7422,49368.0
2022-01-31 09:30:00,210.83,212.08,209.41,211.25,15047.0,202.3775,203.5773,201.0144,202.7806,15047.0
2022-01-31 10:00:00,211.27,212.51,211.01,212.19,7006.0,202.7998,203.9901,202.5502,203.6829,7006.0
2022-01-31 10:30:00,211.54,212.24,210.67,211.0,5224.0,203.059,203.7309,202.2239,202.5406,5224.0
2022-01-31 11:00:00,211.06,211.35,210.31,210.73,5015.0,202.5982,202.8766,201.8783,202.2815,5015.0
2022-01-31 11:30:00,211.0,212.91,210.98,212.79,8468.0,202.5406,204.3741,202.5214,204.2589,8468.0
2022-01-31 12:00:00,212.79,213.49,212.52,213.12,16399.0,204.2589,204.9308,203.9997,204.5756,16399.0
2022-01-31 12:30:00,213.1,213.95,213.0,213.74,20484.0,204.5564,205.3724,204.4605,205.1708,20484.0
2022-01-31 13:00:00,213.72,213.72,213.02,213.63,5583.0,205.1516,205.1516,204.4797,205.0652,5583.0
2022-01-31 13:30:00,213.19,214.44,213.19,214.13,9908.0,204.6428,205.8427,204.6428,205.5452,9908.0
2022-01-31 14:00:00,214.25,214.68,213.75,214.4,8150.0,205.6603,206.0731,205.1804,205.8043,8150.0
2022-01-31 14:30:00,214.77,214.77,213.89,214.13,8083.0,206.1595,206.1595,205.3148,205.5452,8083.0
2022-01-31 15:00:00,214.06,214.14,212.93,213.7,8885.0,205.478,205.5548,204.3933,205.1324,8885.0
2022-01-31 15:30:00,213.65,215.66,213.29,215.44,47682.0,205.0844,207.0138,204.7388,206.8026,47682.0
2022-02-01 09:30:00,215.09,216.63,213.6,214.52,29457.0,206.4667,207.9449,205.0364,205.9195,29457.0
2022-02-01 10:00:00,214.14,215.93,213.41,214.3,28373.0,205.5548,207.273,204.854,205.7083,28373.0
2022-02-01 10:30:00,214.39,215.14,214.01,215.14,9721.0,205.7947,206.5147,205.43,206.5147,9721.0
2022-02-01 11:00:00,215.12,216.11,215.12,215.97,7895.0,206.4955,207.4458,206.4955,207.3114,7895.0
2022-02-01 11:30:00,215.78,216.61,215.47,216.35,12060.0,207.129,207.9257,206.8314,207.6762,12060.0
2022-02-01 12:00:00,216.07,216.52,215.26,215.64,6753.0,207.4074,207.8393,206.6299,206.9946,6753.0
2022-02-01 12:30:00,215.65,215.96,215.35,215.96,4242.0,207.0042,207.3018,206.7162,207.3018,4242.0
2022-02-01 13:00:00,216.05,216.32,215.64,216.25,5858.0,207.3882,207.6474,206.9946,207.5802,5858.0
2022-02-01 13:30:00,216.25,216.59,215.86,216.11,7903.0,207.5802,207.9065,207.2058,207.4458,7903.0
2022-02-01 14:00:00,215.93,216.27,215.55,215.8,9745.0,207.273,207.5994,206.9082,207.1482,9745.0
2022-02-01 14:30:00,215.95,216.03,214.95,215.11,6199.0,207.2922,207.369,206.3323,206.4859,6199.0
2022-02-01 15:00:00,215.09,216.1,215.08,216.1,6061.0,206.4667,207.4362,206.4571,207.4362,6061.0
2022-02-01 15:30:00,216.05,217.03,215.76,215.99,44132.0,207.3882,208.3289,207.1098,207.3306,44132.0
2022-02-02 09:30:00,215.76,216.23,209.26,210.47,59434.0,207.1098,207.561,200.8704,202.0319,59434.0
2022-02-02 10:00:00,210.1,211.02,207.69,208.35,60802.0,201.6767,202.5598,199.3633,199.9969,60802.0
2022-02-02 10:30:00,208.48,209.97,207.26,207.78,73026.0,200.1217,201.5519,198.9506,199.4497,73026.0
2022-02-02 11:00:00,207.78,209.61,207.78,209.08,44888.0,199.4497,201.2064,199.4497,200.6976,44888.0
2022-02-02 11:30:00,209.17,209.81,208.48,208.96,45921.0,200.784,201.3984,200.1217,200.5824,45921.0
2022-02-02 12:00:00,208.97,209.29,208.05,208.06,26433.0,200.592,200.8992,199.7089,199.7185,26433.0
2022-02-02 12:30:00,208.17,209.0,207.94,208.51,28742.0,199.8241,200.6208,199.6033,200.1505,28742.0
2022-02-02 13:00:00,208.49,208.64,208.13,208.32,11380.0,200.1313,200.2753,199.7857,199.9681,11380.0
2022-02-02 13:30:00,208.26,208.77,208.16,208.37,29402.0,199.9105,200.4,199.8145,200.0161,29402.0
2022-02-02 14:00:00,208.39,209.72,207.45,207.65,34093.0,200.0353,201.312,199.133,199.3249,34093.0
2022-02-02 14:30:00,207.69,208.73,207.57,207.81,19137.0,199.3633,200.3616,199.2482,199.4785,19137.0
2022-02-02 15:00:00,207.7,207.85,206.22,206.25,36182.0,199.3729,199.5169,197.9523,197.9811,36182.0
2022-02-02 15:30:00,206.31,207.69,205.96,206.42,217758.0,198.0387,199.3633,197.7027,198.1443,217758.0
2022-02-03 09:30:00,206.37,206.45,201.95,201.98,29756.0,198.0963,198.1731,193.8535,193.8823,29756.0
2022-02-03 10:00:00,202.41,204.52,201.97,204.26,53578.0,194.295,196.3204,193.8727,196.0709,53578.0
2022-02-03 10:30:00,204.36,205.14,204.2,204.41,33756.0,196.1669,196.9156,196.0133,196.2148,33756.0
2022-02-03 11:00:00,204.68,204.68,203.6,203.6,12855.0,196.474,196.474,195.4373,195.4373,12855.0
2022-02-03 11:30:00,203.76,203.86,202.55,202.84,8460.0,195.5909,195.6869,194.4294,194.7078,8460.0
2022-02-03 12:00:00,202.81,203.64,202.79,203.25,11048.0,194.679,195.4757,194.6598,195.1014,11048.0
2022-02-03 12:30:00,203.52,203.52,202.57,202.87,16793.0,195.3605,195.3605,194.4486,194.7366,16793.0
2022-02-03 13:00:00,202.71,203.16,202.32,203.16,21381.0,194.583,195.015,194.2086,195.015,21381.0
2022-02-03 13:30:00,203.23,203.99,202.87,203.78,12104.0,195.0822,195.8117,194.7366,195.6101,12104.0
2022-02-03 14:00:00,203.75,203.85,202.77,202.84,19137.0,195.5813,195.6773,194.6406,194.7078,19137.0
2022-02-03 14:30:00,202.82,202.84,201.85,202.42,26035.0,194.6886,194.7078,193.7575,194.3046,26035.0
2022-02-03 15:00:00,202.36,203.52,201.71,202.95,20502.0,194.247,195.3605,193.6231,194.8134,20502.0
2022-02-03 15:30:00,202.96,203.12,201.42,202.73,76687.0,194.823,194.9766,193.3447,194.6022,76687.0
2022-02-04 09:30:00,201.0,201.98,200.22,200.64,32531.0,192.9416,193.8823,192.1928,192.596,32531.0
2022-02-04 10:00:00,200.88,201.22,197.67,197.67,13306.0,192.8264,193.1527,189.7451,189.7451,13306.0
2022-02-04 10:30:00,197.3,198.22,196.63,197.79,10337.0,189.3899,190.273,188.7468,189.8603,10337.0
2022-02-04 11:00:00,197.8,198.44,197.41,198.44,5160.0,189.8699,190.4842,189.4955,190.4842,5160.0
2022-02-04 11:30:00,198.64,199.26,198.05,198.68,10864.0,190.6762,191.2713,190.1098,190.7146,10864.0
2022-02-04 12:00:00,198.67,199.48,198.35,199.06,13751.0,190.705,191.4825,190.3978,191.0793,13751.0
2022-02-04 12:30:00,199.21,199.3,198.05,198.32,12526.0,191.2233,191.3097,190.1098,190.369,12526.0
2022-02-04 13:00:00,198.48,199.51,198.47,199.43,16958.0,190.5226,191.5113,190.513,191.4345,16958.0
2022-02-04 13:30:00,199.31,199.71,198.93,199.4,13501.0,191.3193,191.7033,190.9545,191.4057,13501.0
2022-02-04 14:00:00,199.4,199.47,198.46,199.03,12308.0,191.4057,191.4729,190.5034,191.0505,12308.0
2022-02-04 14:30:00,198.93,199.37,198.75,199.09,14895.0,190.9545,191.3769,190.7818,191.1081,14895.0
2022-02-04 15:00:00,199.18,199.97,198.85,199.0,45936.0,191.1945,191.9529,190.8778,191.0217,45936.0
2022-02-04 15:30:00,199.0,199.2,197.41,197.5,142704.0,191.0217,191.2137,189.4955,189.5819,142704.0
2022-02-07 09:30:00,198.0,198.67,196.85,198.3,36624.0,190.0618,190.705,188.9579,190.3498,36624.0
2022-02-07 10:00:00,198.3,199.27,198.3,199.18,10393.0,190.3498,191.2809,190.3498,191.1945,10393.0
2022-02-07 10:30:00,199.02,199.65,198.31,198.63,13312.0,191.0409,191.6457,190.3594,190.6666,13312.0
2022-02-07 11:00:00,198.33,198.71,198.25,198.31,12658.0,190.3786,190.7434,190.3018,190.3594,12658.0
2022-02-07 11:30:00,198.33,198.44,197.42,198.16,8172.0,190.3786,190.4842,189.5051,190.2154,8172.0
2022-02-07 12:00:00,198.15,198.33,197.84,198.21,107782.0,190.2058,190.3786,189.9082,190.2634,107782.0
2022-02-07 12:30:00,198.06,198.35,197.47,197.62,22046.0,190.1194,190.3978,189.5531,189.6971,22046.0
2022-02-07 13:00:00,197.63,197.98,197.38,197.88,14554.0,189.7067,190.0426,189.4667,189.9466,14554.0
2022-02-07 13:30:00,197.9,198.59,197.84,198.44,17919.0,189.9658,190.6282,189.9082,190.4842,17919.0
2022-02-07 14:00:00,198.44,199.48,198.25,199.48,10235.0,190.4842,191.4825,190.3018,191.4825,10235.0
2022-02-07 14:30:00,199.41,199.87,199.25,199.25,17379.0,191.4153,191.8569,191.2617,191.2617,17379.0
2022-02-07 15:00:00,199.21,199.5,197.97,197.99,23825.0,191.2233,191.5017,190.033,190.0522,23825.0
2022-02-07 15:30:00,198.06,198.4,197.2,197.98,85026.0,190.1194,190.4458,189.2939,190.0426,85026.0
2022-02-08 09:30:00,198.89,199.37,198.03,199.0,25764.0,190.9162,191.3769,190.0906,191.0217,25764.0
2022-02-08 10:00:00,198.92,199.0,197.67,197.67,18957.0,190.9449,191.0217,189.7451,189.7451,18957.0
2022-02-08 10:30:00,198.0,198.41,197.8,198.3,9713.0,190.0618,190.4554,189.8699,190.3498,9713.0
2022-02-08 11:00:00,198.56,198.7,197.83,198.11,25527.0,190.5994,190.7338,189.8986,190.1674,25527.0
2022-02-08 11:30:00,198.07,198.75,198.01,198.03,22680.0,190.129,190.7818,190.0714,190.0906,22680.0
2022-02-08 12:00:00,198.07,198.44,197.86,198.09,7439.0,190.129,190.4842,189.9274,190.1482,7439.0
2022-02-08 12:30:00,198.09,198.45,197.76,197.77,8929.0,190.1482,190.4938,189.8315,189.8411,8929.0
2022-02-08 13:00:00,197.87,198.09,197.65,197.73,6839.0,189.937,190.1482,189.7259,189.8027,6839.0
2022-02-08 13:30:00,197.82,197.98,197.59,197.66,9138.0,189.8891,190.0426,189.6683,189.7355,9138.0
2022-02-08 14:00:00,197.77,197.92,197.14,197.32,11476.0,189.8411,189.985,189.2363,189.4091,11476.0
2022-02-08 14:30:00,197.29,197.51,196.59,196.74,18468.0,189.3803,189.5915,188.7084,188.8523,18468.0
2022-02-08 15:00:00,196.86,197.35,196.51,197.11,46907.0,188.9675,189.4379,188.6316,189.2075,46907.0
2022-02-08 15:30:00,197.13,198.06,197.07,197.65,57386.0,189.2267,190.1194,189.1691,189.7259,57386.0
2022-02-09 09:30:00,200.0,200.99,198.93,199.52,13483.0,191.9817,192.932,190.9545,191.5209,13483.0
2022-02-09 10:00:00,199.64,200.64,199.41,200.33,9199.0,191.6361,192.596,191.4153,192.2984,9199.0
2022-02-09 10:30:00,200.44,200.98,200.29,200.86,11307.0,192.404,192.9224,192.26,192.8072,11307.0
2022-02-09 11:00:00,200.87,200.97,199.46,200.01,8228.0,192.8168,192.9128,191.4633,191.9912,8228.0
2022-02-09 11:30:00,200.01,200.17,199.6,199.71,9725.0,191.9912,192.1448,191.5977,191.7033,9725.0
2022-02-09 12:00:00,199.58,199.93,199.36,199.48,11519.0,191.5785,191.9145,191.3673,191.4825,11519.0
2022-02-09 12:30:00,199.45,199.69,199.09,199.64,8917.0,191.4537,191.6841,191.1081,191.6361,8917.0
2022-02-09 13:00:00,199.73,199.78,199.12,199.36,7531.0,191.7225,191.7705,191.1369,191.3673,7531.0
2022-02-09 13:30:00,199.26,199.55,199.12,199.13,10414.0,191.2713,191.5497,191.1369,191.1465,10414.0
2022-02-09 14:00:00,199.13,200.17,199.12,199.65,15105.0,191.1465,192.1448,191.1369,191.6457,15105.0
2022-02-09 14:30:00,199.65,199.93,199.28,199.42,14190.0,191.6457,191.9145,191.2905,191.4249,14190.0
2022-02-09 15:00:00,199.24,199.31,198.46,199.06,21497.0,191.2521,191.3193,190.5034,191.0793,21497.0
2022-02-09 15:30:00,199.04,199.45,198.47,198.86,106760.0,191.0601,191.4537,190.513,190.8874,106760.0
2022-02-10 09:30:00,195.57,198.24,195.57,198.01,26948.0,187.7293,190.2922,187.7293,190.0714,26948.0
2022-02-10 10:00:00,198.05,199.24,198.05,199.03,14410.0,190.1098,191.2521,190.1098,191.0505,14410.0
2022-02-10 10:30:00,198.82,199.42,197.21,198.13,18182.0,190.849,191.4249,189.3035,190.1866,18182.0
2022-02-10 11:00:00,197.98,198.55,197.63,198.1,10911.0,190.0426,190.5898,189.7067,190.1578,10911.0
2022-02-10 11:30:00,197.96,198.32,197.65,197.84,13864.0,190.0234,190.369,189.7259,189.9082,13864.0
2022-02-10 12:00:00,197.78,198.09,197.56,197.81,6396.0,189.8507,190.1482,189.6395,189.8795,6396.0
2022-02-10 12:30:00,198.0,198.07,196.41,196.41,6397.0,190.0618,190.129,188.5356,188.5356,6397.0
2022-02-10 13:00:00,196.42,197.07,195.71,195.71,8547.0,188.5452,189.1691,187.8636,187.8636,8547.0
2022-02-10 13:30:00,195.94,196.31,195.13,196.31,9201.0,188.0844,188.4396,187.3069,188.4396,9201.0
2022-02-10 14:00:00,196.14,196.15,194.7,195.28,6228.0,188.2764,188.286,186.8941,187.4509,6228.0
2022-02-10 14:30:00,195.31,195.43,194.53,194.68,9375.0,187.4797,187.5949,186.731,186.8749,9375.0
2022-02-10 15:00:00,194.72,195.33,194.43,194.78,12321.0,186.9133,187.4989,186.635,186.9709,12321.0
2022-02-10 15:30:00,194.83,195.01,193.42,194.52,68409.0,187.0189,187.1917,185.6655,186.7214,68409.0
2022-02-11 09:30:00,195.11,195.48,194.08,194.31,21305.0,187.2877,187.6429,186.299,186.5198,21305.0
2022-02-11 10:00:00,194.49,194.84,193.06,193.93,9847.0,186.6926,187.0285,185.3199,186.155,9847.0
2022-02-11 10:30:00,193.92,194.25,192.62,192.81,10815.0,186.1454,186.4622,184.8975,185.0799,10815.0
2022-02-11 11:00:00,192.96,193.56,191.71,192.07,14242.0,185.2239,185.7998,184.024,184.3696,14242.0
2022-02-11 11:30:00,192.05,192.41,191.7,192.41,9907.0,184.3504,184.6959,184.0144,184.6959,9907.0
2022-02-11 12:00:00,192.31,192.46,191.27,191.97,15068.0,184.6,184.7439,183.6017,184.2736,15068.0
2022-02-11 12:30:00,192.09,192.11,191.24,191.41,8915.0,184.3888,184.408,183.5729,183.736,8915.0
2022-02-11 13:00:00,191.42,191.55,190.78,191.07,14598.0,183.7456,183.8704,183.1313,183.4097,14598.0
2022-02-11 13:30:00,190.6,190.72,188.22,188.4,17950.0,182.9585,183.0737,180.6739,180.8467,17950.0
2022-02-11 14:00:00,188.5,190.26,188.15,189.32,21928.0,180.9427,182.6321,180.6067,181.7298,21928.0
2022-02-11 14:30:00,189.33,190.61,188.64,189.36,19903.0,181.7394,182.9681,181.0771,181.7682,19903.0
2022-02-11 15:00:00,189.49,191.04,188.99,190.54,198799.0,181.893,183.3809,181.4131,182.9009,198799.0
2022-02-11 15:30:00,190.64,190.91,189.42,189.9,105781.0,182.9969,183.2561,181.8258,182.2866,105781.0
2022-02-14 09:30:00,190.21,192.52,190.21,191.66,16447.0,182.5841,184.8015,182.5841,183.976,16447.0
2022-02-14 10:00:00,191.32,191.78,190.19,190.78,11715.0,183.6496,184.0912,182.565,183.1313,11715.0
2022-02-14 10:30:00,190.78,191.05,189.9,190.96,19451.0,183.1313,183.3905,182.2866,183.3041,19451.0
2022-02-14 11:00:00,190.86,192.4,190.74,192.22,10131.0,183.2081,184.6863,183.0929,184.5136,10131.0
2022-02-14 11:30:00,192.15,192.32,190.75,191.45,17187.0,184.4464,184.6096,183.1025,183.7744,17187.0
2022-02-14 12:00:00,191.23,191.23,190.52,191.06,9567.0,183.5633,183.5633,182.8817,183.4001,9567.0
2022-02-14 12:30:00,191.05,191.71,190.94,191.52,6735.0,183.3905,184.024,183.2849,183.8416,6735.0
2022-02-14 13:00:00,191.52,191.65,190.71,190.76,9494.0,183.8416,183.9664,183.0641,183.1121,9494.0
2022-02-14 13:30:00,190.72,191.32,190.28,190.56,82325.0,183.0737,183.6496,182.6513,182.9201,82325.0
2022-02-14 14:00:00,190.6,191.49,189.64,191.2,14303.0,182.9585,183.8128,182.037,183.5345,14303.0
2022-02-14 14:30:00,190.87,192.35,190.29,191.89,29954.0,183.2177,184.6384,182.6609,184.1968,29954.0
2022-02-14 15:00:00,192.01,192.52,191.4,192.36,11304.0,184.312,184.8015,183.7264,184.648,11304.0
2022-02-14 15:30:00,192.34,193.02,191.68,191.74,138877.0,184.6288,185.2815,183.9952,184.0528,138877.0
2022-02-15 09:30:00,194.09,194.87,193.44,193.44,12978.0,186.3086,187.0573,185.6847,185.6847,12978.0
2022-02-15 10:00:00,192.89,192.89,191.85,191.85,6098.0,185.1567,185.1567,184.1584,184.1584,6098.0
2022-02-15 10:30:00,191.69,192.51,191.45,191.91,15900.0,184.0048,184.7919,183.7744,184.216,15900.0
2022-02-15 11:00:00,192.0,192.1,191.2,191.21,11689.0,184.3024,184.3984,183.5345,183.5441,11689.0
2022-02-15 11:30:00,191.26,192.06,191.18,192.06,19076.0,183.5921,184.36,183.5153,184.36,19076.0
2022-02-15 12:00:00,192.0,192.13,191.49,191.91,26352.0,184.3024,184.4272,183.8128,184.216,26352.0
2022-02-15 12:30:00,192.03,192.16,191.51,191.72,13319.0,184.3312,184.456,183.832,184.0336,13319.0
2022-02-15 13:00:00,191.84,192.39,191.56,192.25,15754.0,184.1488,184.6767,183.88,184.5424,15754.0
2022-02-15 13:30:00,192.21,192.24,191.73,191.73,9248.0,184.504,184.5328,184.0432,184.0432,9248.0
2022-02-15 14:00:00,191.84,191.87,191.45,191.77,7233.0,184.1488,184.1776,183.7744,184.0816,7233.0
2022-02-15 14:30:00,191.81,191.9,191.04,191.16,21807.0,184.12,184.2064,183.3809,183.4961,21807.0
2022-02-15 15:00:00,191.19,191.6,190.78,191.08,38781.0,183.5249,183.9184,183.1313,183.4193,38781.0
2022-02-15 15:30:00,191.01,191.27,189.99,191.25,139037.0,183.3521,183.6017,182.373,183.5825,139037.0
2022-02-16 09:30:00,191.38,192.2,190.32,190.32,7875.0,183.7072,184.4944,182.6897,182.6897,7875.0
2022-02-16 10:00:00,190.37,190.66,189.77,190.65,5865.0,182.7377,183.0161,182.1618,183.0065,5865.0
2022-02-16 10:30:00,190.59,190.66,189.56,189.56,5460.0,182.9489,183.0161,181.9602,181.9602,5460.0
2022-02-16 11:00:00,189.67,190.46,189.39,190.45,4196.0,182.0658,182.8241,181.797,182.8145,4196.0
2022-02-16 11:30:00,190.18,190.42,189.72,189.93,4032.0,182.5554,182.7857,182.1138,182.3154,4032.0
2022-02-16 12:00:00,189.94,190.42,189.86,190.19,4056.0,182.325,182.7857,182.2482,182.565,4056.0
2022-02-16 12:30:00,190.16,190.16,189.36,189.59,3530.0,182.5362,182.5362,181.7682,181.989,3530.0
2022-02-16 13:00:00,189.57,189.85,189.43,189.7,5385.0,181.9698,182.2386,181.8354,182.0946,5385.0
2022-02-16 13:30:00,189.62,189.96,189.45,189.94,4344.0,182.0178,182.3442,181.8546,182.325,4344.0
2022-02-16 14:00:00,189.96,191.12,189.9,190.88,10232.0,182.3442,183.4577,182.2866,183.2273,10232.0
2022-02-16 14:30:00,191.0,191.17,190.15,190.55,17974.0,183.3425,183.5057,182.5266,182.9105,17974.0
2022-02-16 15:00:00,190.7,190.7,190.12,190.52,48388.0,183.0545,183.0545,182.4978,182.8817,48388.0
2022-02-16 15:30:00,190.5,190.5,189.81,190.0,106431.0,182.8625,182.8625,182.2002,182.3826,106431.0
2022-02-17 09:30:00,188.07,189.85,188.07,188.17,14423.0,180.5299,182.2386,180.5299,180.6259,14423.0
2022-02-17 10:00:00,188.25,189.37,188.09,188.74,8471.0,180.7027,181.7778,180.5491,181.1731,8471.0
2022-02-17 10:30:00,188.6,189.13,188.5,188.85,37979.0,181.0387,181.5474,180.9427,181.2787,37979.0
2022-02-17 11:00:00,188.85,190.12,188.75,189.73,42871.0,181.2787,182.4978,181.1827,182.1234,42871.0
2022-02-17 11:30:00,189.75,190.35,189.36,189.85,11935.0,182.1426,182.7185,181.7682,182.2386,11935.0
2022-02-17 12:00:00,189.81,191.03,189.8,190.84,24607.0,182.2002,183.3713,182.1906,183.1889,24607.0
2022-02-17 12:30:00,190.84,191.12,190.05,190.22,48385.0,183.1889,183.4577,182.4306,182.5937,48385.0
2022-02-17 13:00:00,190.2,190.22,189.84,189.84,13519.0,182.5745,182.5937,182.229,182.229,13519.0
2022-02-17 13:30:00,189.81,190.08,189.53,189.54,14169.0,182.2002,182.4594,181.9314,181.941,14169.0
2022-02-17 14:00:00,189.52,189.68,189.05,189.05,14095.0,181.9218,182.0754,181.4707,181.4707,14095.0
2022-02-17 14:30:00,189.05,189.05,188.61,188.62,15249.0,181.4707,181.4707,181.0483,181.0579,15249.0
2022-02-17 15:00:00,188.71,188.79,187.94,188.14,21460.0,181.1443,181.2211,180.4052,180.5971,21460.0
2022-02-17 15:30:00,188.28,188.94,188.07,188.71,116187.0,180.7315,181.3651,180.5299,181.1443,116187.0
2022-02-18 09:30:00,188.49,190.29,188.49,190.06,25540.0,180.9331,182.6609,180.9331,182.4402,25540.0
2022-02-18 10:00:00,189.88,190.23,189.54,189.73,23152.0,182.2674,182.6033,181.941,182.1234,23152.0
2022-02-18 10:30:00,189.55,190.86,189.34,190.25,19928.0,181.9506,183.2081,181.749,182.6225,19928.0
2022-02-18 11:00:00,190.22,190.22,189.18,189.84,16417.0,182.5937,182.5937,181.5954,182.229,16417.0
2022-02-18 11:30:00,189.76,190.07,188.85,188.85,10316.0,182.1522,182.4498,181.2787,181.2787,10316.0
2022-02-18 12:00:00,188.92,189.7,188.68,189.34,13152.0,181.3459,182.0946,181.1155,181.749,13152.0
2022-02-18 12:30:00,189.31,189.31,188.45,188.7,14274.0,181.7202,181.7202,180.8947,181.1347,14274.0
2022-02-18 13:00:00,188.78,189.67,188.63,189.06,14392.0,181.2115,182.0658,181.0675,181.4803,14392.0
2022-02-18 13:30:00,189.0,189.59,188.83,189.27,15436.0,181.4227,181.989,181.2595,181.6818,15436.0
2022-02-18 14:00:00,189.32,189.83,188.76,189.67,53838.0,181.7298,182.2194,181.1923,182.0658,53838.0
2022-02-18 14:30:00,189.76,190.09,188.71,189.87,43169.0,182.1522,182.469,181.1443,182.2578,43169.0
2022-02-18 15:00:00,189.89,190.05,189.08,189.16,17898.0,182.277,182.4306,181.4995,181.5762,17898.0
2022-02-18 15:30:00,188.97,189.7,188.5,189.35,66521.0,181.3939,182.0946,180.9427,181.7586,66521.0
2022-02-22 09:30:00,189.85,191.03,188.01,190.99,15161.0,182.2386,183.3713,180.4724,183.3329,15161.0
2022-02-22 10:00:00,191.02,191.02,189.97,190.33,13378.0,183.3617,183.3617,182.3538,182.6993,13378.0
2022-02-22 10:30:00,190.63,190.69,189.13,189.13,11046.0,182.9873,183.0449,181.5474,181.5474,11046.0
2022-02-22 11:00:00,189.09,190.37,188.68,189.79,18742.0,181.5091,182.7377,181.1155,182.181,18742.0
2022-02-22 11:30:00,189.7,190.19,189.46,190.06,10280.0,182.0946,182.565,181.8642,182.4402,10280.0
2022-02-22 12:00:00,190.13,190.21,189.61,189.61,5690.0,182.5074,182.5841,182.0082,182.0082,5690.0
2022-02-22 12:30:00,188.67,189.28,188.57,188.57,6748.0,181.1059,181.6914,181.0099,181.0099,6748.0
2022-02-22 13:00:00,188.77,189.01,188.25,188.48,10552.0,181.2019,181.4323,180.7027,180.9235,10552.0
2022-02-22 13:30:00,188.36,189.08,188.29,188.32,7538.0,180.8083,181.4995,180.7411,180.7699,7538.0
2022-02-22 14:00:00,188.26,188.58,187.56,188.28,10167.0,180.7123,181.0195,180.0404,180.7315,10167.0
2022-02-22 14:30:00,188.17,189.52,187.98,189.35,10143.0,180.6259,181.9218,180.4436,181.7586,10143.0
2022-02-22 15:00:00,189.41,189.77,188.73,188.99,21782.0,181.8162,182.1618,181.1635,181.4131,21782.0
2022-02-22 15:30:00,188.97,189.38,187.85,188.59,63920.0,181.3939,181.7874,180.3188,181.0291,63920.0
2022-02-23 09:30:00,189.3,190.24,187.64,187.72,16093.0,181.7106,182.6129,180.1172,180.194,16093.0
2022-02-23 10:00:00,187.64,187.64,186.8,187.0,7801.0,180.1172,180.1172,179.3109,179.5028,7801.0
2022-02-23 10:30:00,186.89,187.92,186.77,187.59,10309.0,179.3973,180.386,179.2821,180.0692,10309.0
2022-02-23 11:00:00,187.6,188.31,187.57,188.01,9158.0,180.0788,180.7603,180.05,180.4724,9158.0
2022-02-23 11:30:00,187.86,188.72,187.86,188.61,7427.0,180.3284,181.1539,180.3284,181.0483,7427.0
2022-02-23 12:00:00,188.52,189.3,188.14,189.22,9319.0,180.9619,181.7106,180.5971,181.6338,9319.0
2022-02-23 12:30:00,189.28,189.34,188.58,188.79,13821.0,181.6914,181.749,181.0195,181.2211,13821.0
2022-02-23 13:00:00,188.71,188.72,187.74,187.76,9480.0,181.1443,181.1539,180.2132,180.2324,9480.0
2022-02-23 13:30:00,187.92,188.35,187.55,187.71,7274.0,180.386,180.7987,180.0308,180.1844,7274.0
2022-02-23 14:00:00,187.75,188.18,186.56,186.72,11393.0,180.2228,180.6355,179.0805,179.2341,11393.0
2022-02-23 14:30:00,186.83,186.88,186.03,186.38,16745.0,179.3397,179.3877,178.5717,178.9077,16745.0
2022-02-23 15:00:00,186.31,186.47,185.32,186.05,23435.0,178.8405,178.9941,177.8902,178.5909,23435.0
2022-02-23 15:30:00,185.86,186.11,185.3,185.56,65953.0,178.4085,178.6485,177.871,178.1206,65953.0
2022-02-24 09:30:00,182.83,184.71,181.66,184.56,19269.0,175.5,177.3047,174.3769,177.1607,19269.0
2022-02-24 10:00:00,184.76,185.81,183.77,185.21,24294.0,177.3526,178.3606,176.4023,177.7846,24294.0
2022-02-24 10:30:00,185.35,186.28,184.61,186.23,13013.0,177.919,178.8117,177.2087,178.7637,13013.0
2022-02-24 11:00:00,185.78,187.3,185.57,186.19,20011.0,178.3318,179.7908,178.1302,178.7253,20011.0
2022-02-24 11:30:00,186.25,187.07,185.58,187.07,11596.0,178.7829,179.57,178.1398,179.57,11596.0
2022-02-24 12:00:00,186.78,186.78,185.6,186.23,12845.0,179.2917,179.2917,178.159,178.7637,12845.0
2022-02-24 12:30:00,186.39,186.97,185.91,185.91,10625.0,178.9173,179.474,178.4565,178.4565,10625.0
2022-02-24 13:00:00,185.8,186.74,185.8,186.09,12956.0,178.351,179.2533,178.351,178.6293,12956.0
2022-02-24 13:30:00,185.93,187.9,185.93,186.76,16477.0,178.4757,180.3668,178.4757,179.2725,16477.0
2022-02-24 14:00:00,186.94,188.27,186.52,188.19,13198.0,179.4452,180.7219,179.0421,180.6451,13198.0
2022-02-24 14:30:00,188.01,188.71,187.95,188.06,13246.0,180.4724,181.1443,180.4148,180.5203,13246.0
2022-02-24 15:00:00,188.17,188.64,187.36,187.37,18199.0,180.6259,181.0771,179.8484,179.858,18199.0
2022-02-24 15:30:00,187.36,189.41,187.28,188.86,70721.0,179.8484,181.8162,179.7716,181.2883,70721.0
2022-02-25 09:30:00,188.92,190.47,187.98,189.16,22717.0,181.3459,182.8337,180.4436,181.5762,22717.0
2022-02-25 10:00:00,188.88,190.04,188.3,190.03,12211.0,181.3075,182.421,180.7507,182.4114,12211.0
2022-02-25 10:30:00,190.28,190.68,189.76,190.35,5291.0,182.6513,183.0353,182.1522,182.7185,5291.0
2022-02-25 11:00:00,190.34,191.57,190.22,191.52,5857.0,182.7089,183.8896,182.5937,183.8416,5857.0
2022-02-25 11:30:00,191.28,192.3,191.02,192.07,4916.0,183.6113,184.5904,183.3617,184.3696,4916.0
2022-02-25 12:00:00,192.11,192.58,191.79,192.58,5937.0,184.408,184.8591,184.1008,184.8591,5937.0
2022-02-25 12:30:00,192.63,192.92,192.35,192.39,6800.0,184.9071,185.1855,184.6384,184.6767,6800.0
2022-02-25 13:00:00,192.59,193.1,192.12,192.96,7580.0,184.8687,185.3583,184.4176,185.2239,7580.0
2022-02-25 13:30:00,193.13,193.43,192.75,192.75,6507.0,185.3871,185.6751,185.0223,185.0223,6507.0
2022-02-25 14:00:00,192.77,193.29,192.48,193.1,5679.0,185.0415,185.5407,184.7631,185.3583,5679.0
2022-02-25 14:30:00,193.0,193.0,192.12,192.5,6263.0,185.2623,185.2623,184.4176,184.7823,6263.0
2022-02-25 15:00:00,192.49,192.97,192.09,192.77,8967.0,184.7727,185.2335,184.3888,185.0415,8967.0
2022-02-25 15:30:00,192.86,192.86,191.97,192.34,51633.0,185.1279,185.1279,184.2736,184.6288,51633.0
2022-02-28 09:30:00,189.95,191.42,189.28,191.41,14016.0,182.3346,183.7456,181.6914,183.736,14016.0
2022-02-28 10:00:00,191.72,191.72,190.03,190.37,10391.0,184.0336,184.0336,182.4114,182.7377,10391.0
2022-02-28 10:30:00,190.36,191.38,190.24,191.25,11992.0,182.7281,183.7072,182.6129,183.5825,11992.0
2022-02-28 11:00:00,191.45,192.42,191.43,192.4,8703.0,183.7744,184.7055,183.7552,184.6863,8703.0
2022-02-28 11:30:00,192.29,192.78,191.59,191.92,9172.0,184.5808,185.0511,183.9088,184.2256,9172.0
2022-02-28 12:00:00,192.18,192.18,190.41,190.7,9480.0,184.4752,184.4752,182.7761,183.0545,9480.0
2022-02-28 12:30:00,190.85,190.91,189.97,190.25,9885.0,183.1985,183.2561,182.3538,182.6225,9885.0
2022-02-28 13:00:00,190.29,191.04,189.83,190.42,11759.0,182.6609,183.3809,182.2194,182.7857,11759.0
2022-02-28 13:30:00,189.94,190.99,189.94,190.75,6633.0,182.325,183.3329,182.325,183.1025,6633.0
2022-02-28 14:00:00,190.65,190.83,188.9,189.27,9853.0,183.0065,183.1793,181.3267,181.6818,9853.0
2022-02-28 14:30:00,189.1,189.75,188.91,189.68,8693.0,181.5187,182.1426,181.3363,182.0754,8693.0
2022-02-28 15:00:00,189.67,190.14,189.31,189.99,13464.0,182.0658,182.517,181.7202,182.373,13464.0
2022-02-28 15:30:00,189.79,192.28,189.35,191.87,129465.0,182.181,184.5712,181.7586,184.1776,129465.0
2022-03-01 09:30:00,191.85,192.2,189.07,189.51,13216.0,184.1584,184.4944,181.4899,181.9122,13216.0
2022-03-01 10:00:00,189.46,189.46,188.11,188.42,7417.0,181.8642,181.8642,180.5683,180.8659,7417.0
2022-03-01 10:30:00,188.41,188.43,186.21,187.59,24325.0,180.8563,180.8755,178.7445,180.0692,24325.0
2022-03-01 11:00:00,188.01,189.14,187.75,189.13,14825.0,180.4724,181.557,180.2228,181.5474,14825.0
2022-03-01 11:30:00,189.25,189.25,187.85,188.3,15156.0,181.6626,181.6626,180.3188,180.7507,15156.0
2022-03-01 12:00:00,188.15,188.53,187.44,187.95,14420.0,180.6067,180.9715,179.9252,180.4148,14420.0
2022-03-01 12:30:00,187.85,188.58,187.77,188.56,7717.0,180.3188,181.0195,180.242,181.0003,7717.0
2022-03-01 13:00:00,188.53,188.78,187.14,187.3,7031.0,180.9715,181.2115,179.6372,179.7908,7031.0
2022-03-01 13:30:00,187.41,187.9,187.05,187.82,12162.0,179.8964,180.3668,179.5508,180.29,12162.0
2022-03-01 14:00:00,187.69,189.4,187.55,189.34,26683.0,180.1652,181.8066,180.0308,181.749,26683.0
2022-03-01 14:30:00,189.36,190.06,189.0,189.26,14633.0,181.7682,182.4402,181.4227,181.6722,14633.0
2022-03-01 15:00:00,189.21,190.47,189.14,189.5,23551.0,181.6242,182.8337,181.557,181.9026,23551.0
2022-03-01 15:30:00,189.29,189.49,187.99,188.68,98842.0,181.701,181.893,180.4532,181.1155,98842.0
2022-03-02 09:30:00,189.85,191.56,188.41,190.32,13759.0,182.2386,183.88,180.8563,182.6897,13759.0
2022-03-02 10:00:00,191.41,192.67,190.64,192.52,8602.0,183.736,184.9455,182.9969,184.8015,8602.0
2022-03-02 10:30:00,192.61,193.0,192.07,192.91,7688.0,184.8879,185.2623,184.3696,185.1759,7688.0
2022-03-02 11:00:00,192.77,193.22,192.36,192.57,9230.0,185.0415,185.4735,184.648,184.8495,9230.0
2022-03-02 11:30:00,192.73,193.26,192.36,192.67,7896.0,185.0031,185.5119,184.648,184.9455,7896.0
2022-03-02 12:00:00,192.79,193.42,192.61,193.42,6713.0,185.0607,185.6655,184.8879,185.6655,6713.0
2022-03-02 12:30:00,193.37,193.55,193.04,193.24,8071.0,185.6175,185.7902,185.3007,185.4927,8071.0
2022-03-02 13:00:00,193.39,193.64,192.54,192.7,26350.0,185.6367,185.8766,184.8207,184.9743,26350.0
2022-03-02 13:30:00,192.82,193.52,192.82,193.3,8615.0,185.0895,185.7614,185.0895,185.5503,8615.0
2022-03-02 14:00:00,193.31,193.86,192.97,193.13,8388.0,185.5599,186.0878,185.2335,185.3871,8388.0
2022-03-02 14:30:00,192.97,193.47,192.7,192.72,8308.0,185.2335,185.7134,184.9743,184.9935,8308.0
2022-03-02 15:00:00,193.03,193.09,192.49,192.88,9136.0,185.2911,185.3487,184.7727,185.1471,9136.0
2022-03-02 15:30:00,192.88,193.62,192.68,192.97,54248.0,185.1471,185.8574,184.9551,185.2335,54248.0
2022-03-03 09:30:00,193.93,195.94,193.2,193.68,6601.0,186.155,188.0844,185.4543,185.915,6601.0
2022-03-03 10:00:00,194.1,194.1,192.96,193.57,3220.0,186.3182,186.3182,185.2239,185.8094,3220.0
2022-03-03 10:30:00,193.3,193.45,192.12,192.12,4292.0,185.5503,185.6943,184.4176,184.4176,4292.0
2022-03-03 11:00:00,192.23,192.38,191.6,192.31,5939.0,184.5232,184.6671,183.9184,184.6,5939.0
2022-03-03 11:30:00,192.86,193.42,192.46,193.42,8371.0,185.1279,185.6655,184.7439,185.6655,8371.0
2022-03-03 12:00:00,193.2,193.45,192.98,192.98,7274.0,185.4543,185.6943,185.2431,185.2431,7274.0
2022-03-03 12:30:00,193.09,194.6,193.09,194.54,14232.0,185.3487,186.7981,185.3487,186.7406,14232.0
2022-03-03 13:00:00,194.45,194.79,193.86,194.78,10069.0,186.6542,186.9805,186.0878,186.9709,10069.0
2022-03-03 13:30:00,194.68,195.07,194.26,194.75,13569.0,186.8749,187.2493,186.4718,186.9421,13569.0
2022-03-03 14:00:00,194.97,195.32,194.68,194.81,11422.0,187.1533,187.4893,186.8749,186.9997,11422.0
2022-03-03 14:30:00,194.68,194.82,193.91,194.16,17333.0,186.8749,187.0093,186.1358,186.3758,17333.0
2022-03-03 15:00:00,194.13,194.78,193.75,194.75,21888.0,186.347,186.9709,185.9822,186.9421,21888.0
2022-03-03 15:30:00,194.72,194.77,193.89,194.52,60199.0,186.9133,186.9613,186.1166,186.7214,60199.0
2022-03-04 09:30:00,192.62,193.67,192.15,192.8,13492.0,184.8975,185.9054,184.4464,185.0703,13492.0
2022-03-04 10:00:00,193.5,193.86,191.5,191.84,8249.0,185.7422,186.0878,183.8224,184.1488,8249.0
2022-03-04 10:30:00,191.87,192.73,191.29,191.45,18631.0,184.1776,185.0031,183.6208,183.7744,18631.0
2022-03-04 11:00:00,191.5,192.62,191.47,192.47,16691.0,183.8224,184.8975,183.7936,184.7535,16691.0
2022-03-04 11:30:00,192.23,192.63,191.43,192.23,8894.0,184.5232,184.9071,183.7552,184.5232,8894.0
2022-03-04 12:00:00,192.14,194.11,192.04,194.06,17672.0,184.4368,186.3278,184.3408,186.2798,17672.0
2022-03-04 12:30:00,194.15,194.64,193.71,194.64,9967.0,186.3662,186.8365,185.9438,186.8365,9967.0
2022-03-04 13:00:00,194.81,195.2,194.23,194.46,10680.0,186.9997,187.3741,186.443,186.6638,10680.0
2022-03-04 13:30:00,194.63,194.65,193.05,193.14,13423.0,186.8269,186.8461,185.3103,185.3967,13423.0
2022-03-04 14:00:00,193.15,193.87,192.71,193.38,13370.0,185.4063,186.0974,184.9839,185.6271,13370.0
2022-03-04 14:30:00,193.44,193.63,192.01,192.01,24072.0,185.6847,185.867,184.312,184.312,24072.0
2022-03-04 15:00:00,192.04,192.88,191.96,192.39,15213.0,184.3408,185.1471,184.264,184.6767,15213.0
2022-03-04 15:30:00,192.54,192.7,191.73,192.11,62619.0,184.8207,184.9743,184.0432,184.408,62619.0
2022-03-07 09:30:00,192.31,192.62,190.79,192.33,11881.0,184.6,184.8975,183.1409,184.6192,11881.0
2022-03-07 10:00:00,191.7,192.6,191.29,191.29,5957.0,184.0144,184.8783,183.6208,183.6208,5957.0
2022-03-07 10:30:00,191.9,191.97,191.46,191.68,5678.0,184.2064,184.2736,183.784,183.9952,5678.0
2022-03-07 11:00:00,191.63,191.89,190.45,190.45,6584.0,183.9472,184.1968,182.8145,182.8145,6584.0
2022-03-07 11:30:00,190.65,190.65,188.18,188.33,6202.0,183.0065,183.0065,180.6355,180.7795,6202.0
2022-03-07 12:00:00,188.28,188.65,188.14,188.47,5914.0,180.7315,181.0867,180.5971,180.9139,5914.0
2022-03-07 12:30:00,188.7,189.27,188.47,188.77,7019.0,181.1347,181.6818,180.9139,181.2019,7019.0
2022-03-07 13:00:00,188.78,189.83,188.67,189.83,5009.0,181.2115,182.2194,181.1059,182.2194,5009.0
2022-03-07 13:30:00,189.66,189.87,189.06,189.16,4481.0,182.0562,182.2578,181.4803,181.5762,4481.0
2022-03-07 14:00:00,189.07,189.73,189.07,189.4,4304.0,181.4899,182.1234,181.4899,181.8066,4304.0
2022-03-07 14:30:00,189.39,189.46,188.8,188.96,6579.0,181.797,181.8642,181.2307,181.3843,6579.0
2022-03-07 15:00:00,189.13,189.7,188.71,189.58,7837.0,181.5474,182.0946,181.1443,181.9794,7837.0
2022-03-07 15:30:00,189.47,189.47,188.3,188.36,37505.0,181.8738,181.8738,180.7507,180.8083,37505.0
2022-03-08 09:30:00,189.05,191.32,187.71,189.58,19352.0,181.4707,183.6496,180.1844,181.9794,19352.0
2022-03-08 10:00:00,189.72,189.72,187.85,187.92,12538.0,182.1138,182.1138,180.3188,180.386,12538.0
2022-03-08 10:30:00,187.96,188.54,187.57,187.97,13318.0,180.4244,180.9811,180.05,180.434,13318.0
2022-03-08 11:00:00,187.94,188.25,187.2,187.42,6841.0,180.4052,180.7027,179.6948,179.906,6841.0
2022-03-08 11:30:00,187.22,187.83,186.08,187.35,28893.0,179.714,180.2996,178.6197,179.8388,28893.0
2022-03-08 12:00:00,187.23,188.09,187.23,187.82,11795.0,179.7236,180.5491,179.7236,180.29,11795.0
2022-03-08 12:30:00,188.11,189.11,188.09,189.03,14212.0,180.5683,181.5282,180.5491,181.4515,14212.0
2022-03-08 13:00:00,189.13,189.85,188.24,188.24,14597.0,181.5474,182.2386,180.6931,180.6931,14597.0
2022-03-08 13:30:00,188.26,188.26,186.19,186.19,12541.0,180.7123,180.7123,178.7253,178.7253,12541.0
2022-03-08 14:00:00,186.08,186.51,185.25,186.1,26296.0,178.6197,179.0325,177.823,178.6389,26296.0
2022-03-08 14:30:00,186.21,186.88,185.49,186.14,44699.0,178.7445,179.3877,178.0534,178.6773,44699.0
2022-03-08 15:00:00,186.19,186.6,185.2,185.44,39747.0,178.7253,179.1189,177.775,178.0054,39747.0
2022-03-08 15:30:00,185.44,185.44,182.99,183.38,163752.0,178.0054,178.0054,175.6536,176.028,163752.0
2022-03-09 09:30:00,187.87,189.44,187.57,188.76,23522.0,180.338,181.845,180.05,181.1923,23522.0
2022-03-09 10:00:00,188.96,190.31,188.48,190.04,16737.0,181.3843,182.6801,180.9235,182.421,16737.0
2022-03-09 10:30:00,190.34,190.79,189.34,190.79,8241.0,182.7089,183.1409,181.749,183.1409,8241.0
2022-03-09 11:00:00,190.96,191.12,190.36,190.48,10194.0,183.3041,183.4577,182.7281,182.8433,10194.0
2022-03-09 11:30:00,190.57,190.57,189.79,189.94,22000.0,182.9297,182.9297,182.181,182.325,22000.0
2022-03-09 12:00:00,189.88,190.72,189.86,190.49,18448.0,182.2674,183.0737,182.2482,182.8529,18448.0
2022-03-09 12:30:00,190.62,190.91,189.96,190.67,9287.0,182.9777,183.2561,182.3442,183.0257,9287.0
2022-03-09 13:00:00,190.79,192.18,190.53,192.15,11963.0,183.1409,184.4752,182.8913,184.4464,11963.0
2022-03-09 13:30:00,192.17,192.23,190.97,191.01,15535.0,184.4656,184.5232,183.3137,183.3521,15535.0
2022-03-09 14:00:00,191.05,191.49,190.86,191.23,36892.0,183.3905,183.8128,183.2081,183.5633,36892.0
2022-03-09 14:30:00,191.23,191.84,191.22,191.7,10555.0,183.5633,184.1488,183.5537,184.0144,10555.0
2022-03-09 15:00:00,191.77,192.85,191.71,192.75,18787.0,184.0816,185.1183,184.024,185.0223,18787.0
2022-03-09 15:30:00,192.83,193.22,191.8,191.95,103716.0,185.0991,185.4735,184.1104,184.2544,103716.0
2022-03-10 09:30:00,188.96,191.21,187.67,188.78,18935.0,181.3843,183.5441,180.146,181.2115,18935.0
2022-03-10 10:00:00,189.24,189.24,188.13,188.27,6195.0,181.653,181.653,180.5875,180.7219,6195.0
2022-03-10 10:30:00,188.04,188.69,187.9,188.08,7920.0,180.5011,181.1251,180.3668,180.5395,7920.0
2022-03-10 11:00:00,188.07,188.56,187.38,187.38,6841.0,180.5299,181.0003,179.8676,179.8676,6841.0
2022-03-10 11:30:00,187.65,187.95,187.29,187.85,6753.0,180.1268,180.4148,179.7812,180.3188,6753.0
2022-03-10 12:00:00,188.02,188.23,187.77,187.9,5200.0,180.4819,180.6835,180.242,180.3668,5200.0
2022-03-10 12:30:00,188.03,188.03,187.11,187.49,8656.0,180.4915,180.4915,179.6084,179.9732,8656.0
2022-03-10 13:00:00,187.56,188.21,187.36,188.09,6069.0,180.0404,180.6643,179.8484,180.5491,6069.0
2022-03-10 13:30:00,188.0,188.94,187.89,188.69,7625.0,180.4628,181.3651,180.3572,181.1251,7625.0
2022-03-10 14:00:00,188.69,189.14,188.6,188.63,4858.0,181.1251,181.557,181.0387,181.0675,4858.0
2022-03-10 14:30:00,188.81,189.46,188.74,189.46,11223.0,181.2403,181.8642,181.1731,181.8642,11223.0
2022-03-10 15:00:00,189.46,189.48,188.28,188.83,13667.0,181.8642,181.8834,180.7315,181.2595,13667.0
2022-03-10 15:30:00,188.92,189.37,188.41,188.98,55586.0,181.3459,181.7778,180.8563,181.4035,55586.0
2022-03-11 09:30:00,190.92,191.65,190.35,190.35,9795.0,183.2657,183.9664,182.7185,182.7185,9795.0
2022-03-11 10:00:00,190.75,191.6,190.28,191.24,22483.0,183.1025,183.9184,182.6513,183.5729,22483.0
2022-03-11 10:30:00,191.15,191.68,190.71,191.48,10271.0,183.4865,183.9952,183.0641,183.8032,10271.0
2022-03-11 11:00:00,191.4,191.59,190.74,191.43,10308.0,183.7264,183.9088,183.0929,183.7552,10308.0
2022-03-11 11:30:00,191.5,191.73,191.27,191.5,16858.0,183.8224,184.0432,183.6017,183.8224,16858.0
2022-03-11 12:00:00,191.37,191.4,189.83,189.84,8782.0,183.6976,183.7264,182.2194,182.229,8782.0
2022-03-11 12:30:00,189.99,190.45,189.59,190.42,15919.0,182.373,182.8145,181.989,182.7857,15919.0
2022-03-11 13:00:00,190.47,190.76,190.17,190.52,15435.0,182.8337,183.1121,182.5458,182.8817,15435.0
2022-03-11 13:30:00,190.45,191.55,190.39,190.41,21874.0,182.8145,183.8704,182.7569,182.7761,21874.0
2022-03-11 14:00:00,190.02,190.65,189.71,190.18,13436.0,182.4018,183.0065,182.1042,182.5554,13436.0
2022-03-11 14:30:00,190.19,190.19,189.54,189.77,10684.0,182.565,182.565,181.941,182.1618,10684.0
2022-03-11 15:00:00,189.85,190.17,189.66,190.09,16767.0,182.2386,182.5458,182.0562,182.469,16767.0
2022-03-11 15:30:00,190.02,190.36,189.64,189.81,98892.0,182.4018,182.7281,182.037,182.2002,98892.0
2022-03-14 09:30:00,192.27,192.86,191.03,192.74,15899.0,184.5616,185.1279,183.3713,185.0127,15899.0
2022-03-14 10:00:00,192.75,192.75,191.66,192.12,9909.0,185.0223,185.0223,183.976,184.4176,9909.0
2022-03-14 10:30:00,192.26,193.09,192.26,192.77,5941.0,184.552,185.3487,184.552,185.0415,5941.0
2022-03-14 11:00:00,192.81,192.87,191.9,191.91,7916.0,185.0799,185.1375,184.2064,184.216,7916.0
2022-03-14 11:30:00,191.99,192.18,190.77,190.78,4463.0,184.2928,184.4752,183.1217,183.1313,4463.0
2022-03-14 12:00:00,190.5,190.5,189.76,189.91,6241.0,182.8625,182.8625,182.1522,182.2962,6241.0
2022-03-14 12:30:00,190.03,190.24,189.41,189.52,6194.0,182.4114,182.6129,181.8162,181.9218,6194.0
2022-03-14 13:00:00,189.41,189.75,189.25,189.31,6607.0,181.8162,182.1426,181.6626,181.7202,6607.0
2022-03-14 13:30:00,189.29,189.29,188.39,188.49,4612.0,181.701,181.701,180.8371,180.9331,4612.0
2022-03-14 14:00:00,188.37,188.66,188.13,188.13,4778.0,180.8179,181.0963,180.5875,180.5875,4778.0
2022-03-14 14:30:00,188.17,189.03,188.17,189.03,6809.0,180.6259,181.4515,180.6259,181.4515,6809.0
2022-03-14 15:00:00,188.97,189.19,188.47,188.95,9914.0,181.3939,181.605,180.9139,181.3747,9914.0
2022-03-14 15:30:00,188.71,189.27,188.51,189.08,44868.0,181.1443,181.6818,180.9523,181.4995,44868.0
2022-03-15 09:30:00,190.22,192.5,189.73,191.13,13369.0,182.5937,184.7823,182.1234,183.4673,13369.0
2022-03-15 10:00:00,190.9,191.61,190.2,191.37,9702.0,183.2465,183.928,182.5745,183.6976,9702.0
2022-03-15 10:30:00,191.48,191.84,190.77,190.99,6936.0,183.8032,184.1488,183.1217,183.3329,6936.0
2022-03-15 11:00:00,190.81,191.08,190.45,190.97,4014.0,183.1601,183.4193,182.8145,183.3137,4014.0
2022-03-15 11:30:00,191.03,191.43,190.43,190.67,6548.0,183.3713,183.7552,182.7953,183.0257,6548.0
2022-03-15 12:00:00,190.6,191.17,190.45,191.17,6220.0,182.9585,183.5057,182.8145,183.5057,6220.0
2022-03-15 12:30:00,191.06,191.49,190.75,191.21,11358.0,183.4001,183.8128,183.1025,183.5441,11358.0
2022-03-15 13:00:00,191.22,191.33,189.61,189.99,16257.0,183.5537,183.6592,182.0082,182.373,16257.0
2022-03-15 13:30:00,189.95,190.95,189.95,190.86,5987.0,182.3346,183.2945,182.3346,183.2081,5987.0
2022-03-15 14:00:00,190.97,191.0,190.22,190.44,7497.0,183.3137,183.3425,182.5937,182.8049,7497.0
2022-03-15 14:30:00,190.31,191.7,190.27,191.7,7369.0,182.6801,184.0144,182.6417,184.0144,7369.0
2022-03-15 15:00:00,191.63,192.53,191.63,192.37,11818.0,183.9472,184.8111,183.9472,184.6576,11818.0
2022-03-15 15:30:00,192.47,193.04,192.36,192.79,36599.0,184.7535,185.3007,184.648,185.0607,36599.0
2022-03-16 09:30:00,193.64,197.23,193.64,196.09,8679.0,185.8766,189.3227,185.8766,188.2284,8679.0
2022-03-16 10:00:00,196.06,197.38,195.68,197.14,9149.0,188.1996,189.4667,187.8348,189.2363,9149.0
2022-03-16 10:30:00,197.42,197.42,195.27,195.79,15743.0,189.5051,189.5051,187.4413,187.9404,15743.0
2022-03-16 11:00:00,195.73,196.15,195.27,195.9,4364.0,187.8828,188.286,187.4413,188.046,4364.0
2022-03-16 11:30:00,195.99,196.14,195.6,195.74,3666.0,188.1324,188.2764,187.7581,187.8924,3666.0
2022-03-16 12:00:00,195.76,196.33,195.52,196.33,4452.0,187.9116,188.4588,187.6813,188.4588,4452.0
2022-03-16 12:30:00,196.36,196.69,195.65,195.95,3758.0,188.4876,188.8044,187.806,188.094,3758.0
2022-03-16 13:00:00,195.95,195.96,195.04,195.06,3654.0,188.094,188.1036,187.2205,187.2397,3654.0
2022-03-16 13:30:00,195.01,195.2,194.89,195.19,4935.0,187.1917,187.3741,187.0765,187.3645,4935.0
2022-03-16 14:00:00,194.63,194.81,193.09,193.09,12245.0,186.8269,186.9997,185.3487,185.3487,12245.0
2022-03-16 14:30:00,192.98,194.86,192.61,194.55,13683.0,185.2431,187.0477,184.8879,186.7502,13683.0
2022-03-16 15:00:00,194.56,195.5,194.17,195.36,9370.0,186.7597,187.6621,186.3854,187.5277,9370.0
2022-03-16 15:30:00,195.42,196.27,194.62,196.27,34279.0,187.5853,188.4012,186.8173,188.4012,34279.0
2022-03-17 09:30:00,194.56,196.18,194.56,196.18,7840.0,186.7597,188.3148,186.7597,188.3148,7840.0
2022-03-17 10:00:00,196.19,196.62,195.77,196.29,5360.0,188.3244,188.7372,187.9212,188.4204,5360.0
2022-03-17 10:30:00,196.29,196.58,195.94,196.39,6231.0,188.4204,188.6988,188.0844,188.5164,6231.0
2022-03-17 11:00:00,196.18,197.0,196.09,197.0,7049.0,188.3148,189.1019,188.2284,189.1019,7049.0
2022-03-17 11:30:00,196.92,197.58,196.92,197.33,7438.0,189.0251,189.6587,189.0251,189.4187,7438.0
2022-03-17 12:00:00,197.36,197.99,197.35,197.99,6454.0,189.4475,190.0522,189.4379,190.0522,6454.0
2022-03-17 12:30:00,197.94,198.02,197.66,197.91,6547.0,190.0042,190.081,189.7355,189.9754,6547.0
2022-03-17 13:00:00,197.91,198.14,197.71,198.14,15721.0,189.9754,190.1962,189.7835,190.1962,15721.0
2022-03-17 13:30:00,198.31,198.78,198.26,198.71,4577.0,190.3594,190.8106,190.3114,190.7434,4577.0
2022-03-17 14:00:00,198.57,198.68,198.18,198.18,5302.0,190.609,190.7146,190.2346,190.2346,5302.0
2022-03-17 14:30:00,198.11,198.92,198.11,198.48,11221.0,190.1674,190.9449,190.1674,190.5226,11221.0
2022-03-17 15:00:00,198.53,198.59,197.28,197.46,14970.0,190.5706,190.6282,189.3707,189.5435,14970.0
2022-03-17 15:30:00,197.46,198.46,197.37,197.71,86604.0,189.5435,190.5034,189.4571,189.7835,86604.0
2022-03-18 09:30:00,201.85,201.85,196.31,196.88,75037.0,193.7575,193.7575,188.4396,188.9867,75037.0
2022-03-18 10:00:00,197.77,198.07,197.04,197.1,8036.0,189.8411,190.129,189.1403,189.1979,8036.0
2022-03-18 10:30:00,196.75,197.15,195.74,196.5,12036.0,188.8619,189.2459,187.8924,188.622,12036.0
2022-03-18 11:00:00,196.38,197.2,196.38,196.85,25303.0,188.5068,189.2939,188.5068,188.9579,25303.0
2022-03-18 11:30:00,196.94,197.22,196.28,196.4,31184.0,189.0443,189.3131,188.4108,188.526,31184.0
2022-03-18 12:00:00,196.45,198.01,196.4,197.8,9146.0,188.574,190.0714,188.526,189.8699,9146.0
2022-03-18 12:30:00,198.02,198.05,197.67,197.94,3738.0,190.081,190.1098,189.7451,190.0042,3738.0
2022-03-18 13:00:00,197.9,198.5,197.83,198.5,3794.0,189.9658,190.5418,189.8986,190.5418,3794.0
2022-03-18 13:30:00,198.4,198.97,198.39,198.65,3271.0,190.4458,190.9929,190.4362,190.6858,3271.0
2022-03-18 14:00:00,198.86,198.97,198.43,198.87,5464.0,190.8874,190.9929,190.4746,190.897,5464.0
2022-03-18 14:30:00,198.87,198.98,198.56,198.73,8776.0,190.897,191.0025,190.5994,190.7626,8776.0
2022-03-18 15:00:00,198.73,199.29,198.68,199.29,12542.0,190.7626,191.3001,190.7146,191.3001,12542.0
2022-03-18 15:30:00,199.42,199.79,198.38,198.93,63123.0,191.4249,191.7801,190.4266,190.9545,63123.0
2022-03-21 09:30:00,198.38,199.42,197.74,198.14,5810.0,190.4266,191.4249,189.8123,190.1962,5810.0
2022-03-21 10:00:00,197.78,198.5,197.47,197.75,6065.0,189.8507,190.5418,189.5531,189.8219,6065.0
2022-03-21 10:30:00,197.69,198.27,197.44,198.23,18898.0,189.7643,190.321,189.5243,190.2826,18898.0
2022-03-21 11:00:00,198.36,198.67,197.67,198.43,7119.0,190.4074,190.705,189.7451,190.4746,7119.0
2022-03-21 11:30:00,198.54,198.56,198.04,198.32,6075.0,190.5802,190.5994,190.1002,190.369,6075.0
2022-03-21 12:00:00,198.37,198.59,198.08,198.45,4239.0,190.417,190.6282,190.1386,190.4938,4239.0
2022-03-21 12:30:00,198.42,198.42,197.02,197.22,7032.0,190.465,190.465,189.1211,189.3131,7032.0
2022-03-21 13:00:00,197.21,197.39,196.45,196.94,4723.0,189.3035,189.4763,188.574,189.0443,4723.0
2022-03-21 13:30:00,196.83,197.57,196.71,197.38,5062.0,188.9387,189.6491,188.8236,189.4667,5062.0
2022-03-21 14:00:00,197.33,197.76,197.09,197.76,15298.0,189.4187,189.8315,189.1883,189.8315,15298.0
2022-03-21 14:30:00,197.62,197.62,196.71,196.71,7888.0,189.6971,189.6971,188.8236,188.8236,7888.0
2022-03-21 15:00:00,196.68,198.25,196.68,198.22,34418.0,188.7948,190.3018,188.7948,190.273,34418.0
2022-03-21 15:30:00,198.31,198.85,197.71,198.53,63126.0,190.3594,190.8778,189.7835,190.5706,63126.0
2022-03-22 09:30:00,199.69,199.69,197.58,198.23,10439.0,191.6841,191.6841,189.6587,190.2826,10439.0
2022-03-22 10:00:00,198.48,198.86,198.29,198.48,6249.0,190.5226,190.8874,190.3402,190.5226,6249.0
2022-03-22 10:30:00,198.5,198.97,198.3,198.32,5900.0,190.5418,190.9929,190.3498,190.369,5900.0
2022-03-22 11:00:00,197.93,198.07,197.51,197.89,3362.0,189.9946,190.129,189.5915,189.9562,3362.0
2022-03-22 11:30:00,197.94,197.94,197.12,197.52,6691.0,190.0042,190.0042,189.2171,189.6011,6691.0
2022-03-22 12:00:00,197.56,197.97,197.38,197.56,3377.0,189.6395,190.033,189.4667,189.6395,3377.0
2022-03-22 12:30:00,197.53,198.23,197.46,198.13,2950.0,189.6107,190.2826,189.5435,190.1866,2950.0
2022-03-22 13:00:00,198.17,198.34,198.0,198.03,9008.0,190.225,190.3882,190.0618,190.0906,9008.0
2022-03-22 13:30:00,198.19,198.19,197.39,197.47,2832.0,190.2442,190.2442,189.4763,189.5531,2832.0
2022-03-22 14:00:00,197.45,197.58,197.28,197.36,2687.0,189.5339,189.6587,189.3707,189.4475,2687.0
2022-03-22 14:30:00,197.46,198.03,197.45,197.85,4789.0,189.5435,190.0906,189.5339,189.9178,4789.0
2022-03-22 15:00:00,197.81,198.17,197.62,197.62,4100.0,189.8795,190.225,189.6971,189.6971,4100.0
2022-03-22 15:30:00,197.56,198.08,196.82,197.25,66415.0,189.6395,190.1386,188.9291,189.3419,66415.0
2022-03-23 09:30:00,195.23,196.81,194.74,195.2,9836.0,187.4029,188.9195,186.9325,187.3741,9836.0
2022-03-23 10:00:00,195.4,196.04,194.95,196.04,4086.0,187.5661,188.1804,187.1341,188.1804,4086.0
2022-03-23 10:30:00,196.34,196.38,195.91,196.38,2514.0,188.4684,188.5068,188.0556,188.5068,2514.0
2022-03-23 11:00:00,196.45,197.21,196.32,196.97,6278.0,188.574,189.3035,188.4492,189.0731,6278.0
2022-03-23 11:30:00,197.16,197.16,196.76,196.87,3180.0,189.2555,189.2555,188.8715,188.9771,3180.0
2022-03-23 12:00:00,197.06,197.28,196.4,196.41,2403.0,189.1595,189.3707,188.526,188.5356,2403.0
2022-03-23 12:30:00,196.36,196.51,195.22,195.5,19435.0,188.4876,188.6316,187.3933,187.6621,19435.0
2022-03-23 13:00:00,195.73,195.89,194.46,194.48,25033.0,187.8828,188.0364,186.6638,186.683,25033.0
2022-03-23 13:30:00,194.38,194.89,194.38,194.82,8050.0,186.587,187.0765,186.587,187.0093,8050.0
2022-03-23 14:00:00,194.82,194.91,194.47,194.67,3570.0,187.0093,187.0957,186.6734,186.8653,3570.0
2022-03-23 14:30:00,194.74,194.74,194.01,194.01,4620.0,186.9325,186.9325,186.2318,186.2318,4620.0
2022-03-23 15:00:00,194.28,194.61,193.55,193.76,8250.0,186.491,186.8077,185.7902,185.9918,8250.0
2022-03-23 15:30:00,193.67,193.93,192.76,193.4,72243.0,185.9054,186.155,185.0319,185.6463,72243.0
2022-03-24 09:30:00,194.17,194.27,193.5,193.6,9736.0,186.3854,186.4814,185.7422,185.8382,9736.0
2022-03-24 10:00:00,193.91,194.26,193.71,193.94,6712.0,186.1358,186.4718,185.9438,186.1646,6712.0
2022-03-24 10:30:00,194.0,194.1,193.51,193.8,16772.0,186.2222,186.3182,185.7518,186.0302,16772.0
2022-03-24 11:00:00,193.78,194.15,193.07,193.5,12257.0,186.011,186.3662,185.3295,185.7422,12257.0
2022-03-24 11:30:00,193.6,194.83,193.6,194.54,4308.0,185.8382,187.0189,185.8382,186.7406,4308.0
2022-03-24 12:00:00,194.9,194.91,194.01,194.01,3198.0,187.0861,187.0957,186.2318,186.2318,3198.0
2022-03-24 12:30:00,194.21,194.39,193.81,194.2,6366.0,186.4238,186.5966,186.0398,186.4142,6366.0
2022-03-24 13:00:00,193.95,194.29,193.68,193.95,6413.0,186.1742,186.5006,185.915,186.1742,6413.0
2022-03-24 13:30:00,193.78,193.86,193.5,193.59,9335.0,186.011,186.0878,185.7422,185.8286,9335.0
2022-03-24 14:00:00,193.52,193.78,193.27,193.46,9279.0,185.7614,186.011,185.5215,185.7039,9279.0
2022-03-24 14:30:00,193.57,193.63,192.94,193.23,14405.0,185.8094,185.867,185.2047,185.4831,14405.0
2022-03-24 15:00:00,193.24,193.5,193.12,193.43,15776.0,185.4927,185.7422,185.3775,185.6751,15776.0
2022-03-24 15:30:00,193.47,194.22,192.78,194.11,102032.0,185.7134,186.4334,185.0511,186.3278,102032.0
2022-03-25 09:30:00,194.81,195.65,193.43,193.58,12475.0,186.9997,187.806,185.6751,185.819,12475.0
2022-03-25 10:00:00,193.6,194.53,193.6,193.98,14115.0,185.8382,186.731,185.8382,186.203,14115.0
2022-03-25 10:30:00,194.0,195.09,194.0,194.75,28176.0,186.2222,187.2685,186.2222,186.9421,28176.0
2022-03-25 11:00:00,194.49,194.49,192.86,192.93,7140.0,186.6926,186.6926,185.1279,185.1951,7140.0
2022-03-25 11:30:00,193.09,193.68,192.89,193.19,5640.0,185.3487,185.915,185.1567,185.4447,5640.0
2022-03-25 12:00:00,193.33,194.18,193.2,194.18,12976.0,185.5791,186.395,185.4543,186.395,12976.0
2022-03-25 12:30:00,194.16,195.17,194.06,195.04,16296.0,186.3758,187.3453,186.2798,187.2205,16296.0
2022-03-25 13:00:00,194.98,195.0,194.14,194.37,30141.0,187.1629,187.1821,186.3566,186.5774,30141.0
2022-03-25 13:30:00,194.47,195.34,194.47,195.11,12092.0,186.6734,187.5085,186.6734,187.2877,12092.0
2022-03-25 14:00:00,195.1,195.62,194.99,195.58,38833.0,187.2781,187.7773,187.1725,187.7389,38833.0
2022-03-25 14:30:00,195.76,195.79,194.99,195.0,15307.0,187.9116,187.9404,187.1725,187.1821,15307.0
2022-03-25 15:00:00,194.83,195.07,194.4,194.49,22755.0,187.0189,187.2493,186.6062,186.6926,22755.0
2022-03-25 15:30:00,194.57,195.16,194.2,195.16,89333.0,186.7693,187.3357,186.4142,187.3357,89333.0
2022-03-28 09:30:00,195.42,196.26,194.28,195.59,28668.0,187.5853,188.3916,186.491,187.7485,28668.0
2022-03-28 10:00:00,195.17,195.2,194.26,194.46,9021.0,187.3453,187.3741,186.4718,186.6638,9021.0
2022-03-28 10:30:00,194.65,194.65,193.85,194.09,7690.0,186.8461,186.8461,186.0782,186.3086,7690.0
2022-03-28 11:00:00,194.17,194.46,193.61,193.97,12268.0,186.3854,186.6638,185.8478,186.1934,12268.0
2022-03-28 11:30:00,194.06,194.06,193.02,193.03,9906.0,186.2798,186.2798,185.2815,185.2911,9906.0
2022-03-28 12:00:00,193.08,193.78,193.01,193.38,16467.0,185.3391,186.011,185.2719,185.6271,16467.0
2022-03-28 12:30:00,193.38,193.45,192.97,193.04,9465.0,185.6271,185.6943,185.2335,185.3007,9465.0
2022-03-28 13:00:00,193.16,193.92,193.09,193.92,7088.0,185.4159,186.1454,185.3487,186.1454,7088.0
2022-03-28 13:30:00,193.92,194.04,193.5,193.5,7876.0,186.1454,186.2606,185.7422,185.7422,7876.0
2022-03-28 14:00:00,193.35,193.53,193.14,193.39,3836.0,185.5983,185.771,185.3967,185.6367,3836.0
2022-03-28 14:30:00,193.45,193.79,193.39,193.59,10398.0,185.6943,186.0206,185.6367,185.8286,10398.0
2022-03-28 15:00:00,193.61,194.48,193.5,194.46,16356.0,185.8478,186.683,185.7422,186.6638,16356.0
2022-03-28 15:30:00,194.46,195.04,194.12,194.7,69483.0,186.6638,187.2205,186.3374,186.8941,69483.0
2022-03-29 09:30:00,196.3,198.78,195.36,198.15,31091.0,188.43,190.8106,187.5277,190.2058,31091.0
2022-03-29 10:00:00,197.55,198.06,196.88,197.34,10356.0,189.6299,190.1194,188.9867,189.4283,10356.0
2022-03-29 10:30:00,197.81,197.92,196.64,197.61,9923.0,189.8795,189.985,188.7564,189.6875,9923.0
2022-03-29 11:00:00,197.63,197.63,196.7,196.84,9485.0,189.7067,189.7067,188.814,188.9483,9485.0
2022-03-29 11:30:00,196.88,197.41,196.79,197.06,11713.0,188.9867,189.4955,188.9003,189.1595,11713.0
2022-03-29 12:00:00,197.26,197.55,196.84,196.84,7562.0,189.3515,189.6299,188.9483,188.9483,7562.0
2022-03-29 12:30:00,196.92,197.09,196.37,196.77,20120.0,189.0251,189.1883,188.4972,188.8811,20120.0
2022-03-29 13:00:00,196.78,196.86,196.43,196.65,8867.0,188.8907,188.9675,188.5548,188.766,8867.0
2022-03-29 13:30:00,196.68,196.99,196.39,196.59,15381.0,188.7948,189.0923,188.5164,188.7084,15381.0
2022-03-29 14:00:00,196.6,197.75,196.55,197.56,105361.0,188.718,189.8219,188.67,189.6395,105361.0
2022-03-29 14:30:00,197.55,198.01,197.55,197.76,22780.0,189.6299,190.0714,189.6299,189.8315,22780.0
2022-03-29 15:00:00,197.75,198.18,197.68,198.18,9490.0,189.8219,190.2346,189.7547,190.2346,9490.0
2022-03-29 15:30:00,198.24,198.7,197.66,198.41,62240.0,190.2922,190.7338,189.7355,190.4554,62240.0
2022-03-30 09:30:00,197.7,198.34,197.0,197.24,21092.0,189.7739,190.3882,189.1019,189.3323,21092.0
2022-03-30 10:00:00,197.63,197.65,195.82,196.19,15820.0,189.7067,189.7259,187.9692,188.3244,15820.0
2022-03-30 10:30:00,196.19,196.6,195.62,195.84,21054.0,188.3244,188.718,187.7773,187.9884,21054.0
2022-03-30 11:00:00,195.75,196.05,194.9,194.91,18521.0,187.902,188.19,187.0861,187.0957,18521.0
2022-03-30 11:30:00,194.92,195.19,194.66,194.95,13489.0,187.1053,187.3645,186.8557,187.1341,13489.0
2022-03-30 12:00:00,194.97,195.04,194.44,194.56,19786.0,187.1533,187.2205,186.6446,186.7597,19786.0
2022-03-30 12:30:00,194.55,195.22,194.47,195.16,60895.0,186.7502,187.3933,186.6734,187.3357,60895.0
2022-03-30 13:00:00,195.16,195.59,194.68,194.93,20004.0,187.3357,187.7485,186.8749,187.1149,20004.0
2022-03-30 13:30:00,194.89,195.44,194.72,195.1,39241.0,187.0765,187.6045,186.9133,187.2781,39241.0
2022-03-30 14:00:00,195.06,195.42,194.92,195.15,48647.0,187.2397,187.5853,187.1053,187.3261,48647.0
2022-03-30 14:30:00,195.17,195.3,194.6,194.75,13694.0,187.3453,187.4701,186.7981,186.9421,13694.0
2022-03-30 15:00:00,194.7,194.97,194.35,194.52,12105.0,186.8941,187.1533,186.5582,186.7214,12105.0
2022-03-30 15:30:00,194.58,195.37,194.5,195.37,74732.0,186.7789,187.5373,186.7022,187.5373,74732.0
2022-03-31 09:30:00,195.54,195.54,193.16,194.81,28480.0,187.7005,187.7005,185.4159,186.9997,28480.0
2022-03-31 10:00:00,194.61,194.61,192.59,192.84,20244.0,186.8077,186.8077,184.8687,185.1087,20244.0
2022-03-31 10:30:00,192.9,193.92,192.9,193.67,16675.0,185.1663,186.1454,185.1663,185.9054,16675.0
2022-03-31 11:00:00,193.68,193.74,193.25,193.36,15565.0,185.915,185.9726,185.5023,185.6079,15565.0
2022-03-31 11:30:00,193.21,193.42,192.93,193.4,10018.0,185.4639,185.6655,185.1951,185.6463,10018.0
2022-03-31 12:00:00,193.45,193.64,193.06,193.24,16040.0,185.6943,185.8766,185.3199,185.4927,16040.0
2022-03-31 12:30:00,193.23,193.5,193.04,193.05,8711.0,185.4831,185.7422,185.3007,185.3103,8711.0
2022-03-31 13:00:00,193.0,193.03,192.26,192.34,9972.0,185.2623,185.2911,184.552,184.6288,9972.0
2022-03-31 13:30:00,192.31,193.05,192.24,192.77,8486.0,184.6,185.3103,184.5328,185.0415,8486.0
2022-03-31 14:00:00,192.5,192.55,191.93,192.06,10120.0,184.7823,184.8303,184.2352,184.36,10120.0
2022-03-31 14:30:00,192.21,192.51,191.64,191.91,29436.0,184.504,184.7919,183.9568,184.216,29436.0
2022-03-31 15:00:00,191.92,192.2,191.16,191.19,12547.0,184.2256,184.4944,183.4961,183.5249,12547.0
2022-03-31 15:30:00,191.24,192.02,190.89,191.75,90659.0,183.5729,184.3216,183.2369,184.0624,90659.0
2022-04-01 09:30:00,192.72,193.33,191.73,192.36,18443.0,184.9935,185.5791,184.0432,184.648,18443.0
2022-04-01 10:00:00,192.54,192.54,190.59,190.59,5370.0,184.8207,184.8207,182.9489,182.9489,5370.0
2022-04-01 10:30:00,190.66,191.77,190.66,191.75,5511.0,183.0161,184.0816,183.0161,184.0624,5511.0
2022-04-01 11:00:00,191.61,192.09,191.47,191.93,4032.0,183.928,184.3888,183.7936,184.2352,4032.0
2022-04-01 11:30:00,191.88,192.43,191.68,191.97,6641.0,184.1872,184.7151,183.9952,184.2736,6641.0
2022-04-01 12:00:00,192.03,192.19,191.48,191.84,8107.0,184.3312,184.4848,183.8032,184.1488,8107.0
2022-04-01 12:30:00,191.71,191.87,191.18,191.62,7913.0,184.024,184.1776,183.5153,183.9376,7913.0
2022-04-01 13:00:00,191.59,192.01,191.4,192.01,11255.0,183.9088,184.312,183.7264,184.312,11255.0
2022-04-01 13:30:00,191.97,192.64,191.97,192.59,6871.0,184.2736,184.9167,184.2736,184.8687,6871.0
2022-04-01 14:00:00,192.54,192.93,192.38,192.69,8743.0,184.8207,185.1951,184.6671,184.9647,8743.0
2022-04-01 14:30:00,192.81,192.83,192.24,192.28,7991.0,185.0799,185.0991,184.5328,184.5712,7991.0
2022-04-01 15:00:00,192.25,192.52,191.79,191.95,7950.0,184.5424,184.8015,184.1008,184.2544,7950.0
2022-04-01 15:30:00,191.91,192.44,191.56,192.17,103861.0,184.216,184.7247,183.88,184.4656,103861.0
2022-04-04 09:30:00,191.87,191.95,188.84,190.78,46205.0,184.1776,184.2544,181.2691,183.1313,46205.0
2022-04-04 10:00:00,190.71,191.79,190.34,191.57,18844.0,183.0641,184.1008,182.7089,183.8896,18844.0
2022-04-04 10:30:00,191.61,192.34,191.46,192.33,18150.0,183.928,184.6288,183.784,184.6192,18150.0
2022-04-04 11:00:00,192.22,193.45,192.18,193.35,37774.0,184.5136,185.6943,184.4752,185.5983,37774.0
2022-04-04 11:30:00,193.34,193.61,192.28,192.91,18563.0,185.5887,185.8478,184.5712,185.1759,18563.0
2022-04-04 12:00:00,192.94,193.51,192.58,192.83,17475.0,185.2047,185.7518,184.8591,185.0991,17475.0
2022-04-04 12:30:00,192.84,192.93,192.19,192.31,16474.0,185.1087,185.1951,184.4848,184.6,16474.0
2022-04-04 13:00:00,191.99,192.98,191.94,192.84,24541.0,184.2928,185.2431,184.2448,185.1087,24541.0
2022-04-04 13:30:00,192.82,193.3,192.79,193.18,12636.0,185.0895,185.5503,185.0607,185.4351,12636.0
2022-04-04 14:00:00,193.17,193.17,192.48,192.96,18566.0,185.4255,185.4255,184.7631,185.2239,18566.0
2022-04-04 14:30:00,192.96,193.16,192.68,192.94,17546.0,185.2239,185.4159,184.9551,185.2047,17546.0
2022-04-04 15:00:00,192.95,193.76,192.73,193.24,20639.0,185.2143,185.9918,185.0031,185.4927,20639.0
2022-04-04 15:30:00,193.2,193.55,192.81,193.47,90716.0,185.4543,185.7902,185.0799,185.7134,90716.0
2022-04-05 09:30:00,193.39,194.67,192.13,193.14,15355.0,185.6367,186.8653,184.4272,185.3967,15355.0
2022-04-05 10:00:00,193.31,193.54,191.86,192.38,11021.0,185.5599,185.7806,184.168,184.6671,11021.0
2022-04-05 10:30:00,192.5,193.71,192.5,193.71,11599.0,184.7823,185.9438,184.7823,185.9438,11599.0
2022-04-05 11:00:00,193.59,194.16,193.59,194.1,12633.0,185.8286,186.3758,185.8286,186.3182,12633.0
2022-04-05 11:30:00,194.03,194.25,193.77,193.92,5027.0,186.251,186.4622,186.0014,186.1454,5027.0
2022-04-05 12:00:00,193.73,193.83,192.84,193.29,6696.0,185.963,186.059,185.1087,185.5407,6696.0
2022-04-05 12:30:00,193.33,193.8,193.16,193.77,5918.0,185.5791,186.0302,185.4159,186.0014,5918.0
2022-04-05 13:00:00,193.79,194.19,193.78,193.86,4324.0,186.0206,186.4046,186.011,186.0878,4324.0
2022-04-05 13:30:00,193.76,193.99,192.98,193.03,6072.0,185.9918,186.2126,185.2431,185.2911,6072.0
2022-04-05 14:00:00,193.14,193.3,192.82,193.15,5668.0,185.3967,185.5503,185.0895,185.4063,5668.0
2022-04-05 14:30:00,193.03,193.16,192.7,192.75,5911.0,185.2911,185.4159,184.9743,185.0223,5911.0
2022-04-05 15:00:00,192.8,192.8,192.1,192.21,5589.0,185.0703,185.0703,184.3984,184.504,5589.0
2022-04-05 15:30:00,192.15,192.24,191.25,192.12,56675.0,184.4464,184.5328,183.5825,184.4176,56675.0
2022-04-06 09:30:00,190.15,191.03,189.46,190.8,18711.0,182.5266,183.3713,181.8642,183.1505,18711.0
2022-04-06 10:00:00,190.79,190.79,189.72,190.5,19677.0,183.1409,183.1409,182.1138,182.8625,19677.0
2022-04-06 10:30:00,190.31,190.45,189.49,189.71,8242.0,182.6801,182.8145,181.893,182.1042,8242.0
2022-04-06 11:00:00,189.57,191.85,189.57,191.68,18515.0,181.9698,184.1584,181.9698,183.9952,18515.0
2022-04-06 11:30:00,191.7,192.4,191.34,192.12,19009.0,184.0144,184.6863,183.6688,184.4176,19009.0
2022-04-06 12:00:00,191.87,192.89,191.83,192.83,12002.0,184.1776,185.1567,184.1392,185.0991,12002.0
2022-04-06 12:30:00,192.74,192.96,192.32,192.92,16623.0,185.0127,185.2239,184.6096,185.1855,16623.0
2022-04-06 13:00:00,192.88,193.84,192.72,193.59,11121.0,185.1471,186.0686,184.9935,185.8286,11121.0
2022-04-06 13:30:00,193.62,193.98,193.27,193.51,11206.0,185.8574,186.203,185.5215,185.7518,11206.0
2022-04-06 14:00:00,193.39,194.17,192.43,193.15,21134.0,185.6367,186.3854,184.7151,185.4063,21134.0
2022-04-06 14:30:00,193.03,194.04,192.89,193.89,17379.0,185.2911,186.2606,185.1567,186.1166,17379.0
2022-04-06 15:00:00,194.0,194.33,193.17,193.3,21430.0,186.2222,186.539,185.4255,185.5503,21430.0
2022-04-06 15:30:00,193.27,194.78,193.22,194.58,93322.0,185.5215,186.9709,185.4735,186.7789,93322.0
2022-04-07 09:30:00,193.5,195.05,193.5,194.85,13675.0,185.7422,187.2301,185.7422,187.0381,13675.0
2022-04-07 10:00:00,194.75,196.34,194.55,196.25,43394.0,186.9421,188.4684,186.7502,188.382,43394.0
2022-04-07 10:30:00,196.12,196.24,194.43,195.81,34398.0,188.2572,188.3724,186.635,187.9596,34398.0
2022-04-07 11:00:00,196.06,197.83,195.83,197.07,51859.0,188.1996,189.8986,187.9788,189.1691,51859.0
2022-04-07 11:30:00,197.14,198.52,196.28,198.52,118540.0,189.2363,190.561,188.4108,190.561,118540.0
2022-04-07 12:00:00,198.42,199.0,197.89,198.0,42210.0,190.465,191.0217,189.9562,190.0618,42210.0
2022-04-07 12:30:00,198.0,198.63,197.83,198.14,40059.0,190.0618,190.6666,189.8986,190.1962,40059.0
2022-04-07 13:00:00,198.03,199.07,197.86,198.92,55549.0,190.0906,191.0889,189.9274,190.9449,55549.0
2022-04-07 13:30:00,198.85,198.85,198.08,198.75,13523.0,190.8778,190.8778,190.1386,190.7818,13523.0
2022-04-07 14:00:00,198.81,199.14,198.34,198.68,29508.0,190.8394,191.1561,190.3882,190.7146,29508.0
2022-04-07 14:30:00,198.71,199.27,198.46,199.15,46912.0,190.7434,191.2809,190.5034,191.1657,46912.0
2022-04-07 15:00:00,199.13,199.64,198.92,199.23,35213.0,191.1465,191.6361,190.9449,191.2425,35213.0
2022-04-07 15:30:00,199.21,199.66,198.72,198.73,146169.0,191.2233,191.6553,190.753,190.7626,146169.0
2022-04-08 09:30:00,198.97,199.0,197.39,197.71,27069.0,190.9929,191.0217,189.4763,189.7835,27069.0
2022-04-08 10:00:00,197.51,200.3,197.51,200.17,10046.0,189.5915,192.2696,189.5915,192.1448,10046.0
2022-04-08 10:30:00,200.12,200.64,199.65,200.3,14944.0,192.0968,192.596,191.6457,192.2696,14944.0
2022-04-08 11:00:00,200.3,201.03,200.11,201.03,22771.0,192.2696,192.9704,192.0872,192.9704,22771.0
2022-04-08 11:30:00,201.07,201.12,199.36,199.81,47510.0,193.0088,193.0567,191.3673,191.7993,47510.0
2022-04-08 12:00:00,199.81,199.86,197.94,197.96,13285.0,191.7993,191.8473,190.0042,190.0234,13285.0
2022-04-08 12:30:00,198.03,198.03,197.2,197.81,9562.0,190.0906,190.0906,189.2939,189.8795,9562.0
2022-04-08 13:00:00,197.79,198.68,197.74,198.36,11385.0,189.8603,190.7146,189.8123,190.4074,11385.0
2022-04-08 13:30:00,198.37,198.47,197.36,197.51,8352.0,190.417,190.513,189.4475,189.5915,8352.0
2022-04-08 14:00:00,197.45,198.05,197.27,197.38,7500.0,189.5339,190.1098,189.3611,189.4667,7500.0
2022-04-08 14:30:00,197.39,197.67,197.08,197.52,9392.0,189.4763,189.7451,189.1787,189.6011,9392.0
2022-04-08 15:00:00,197.51,197.73,197.4,197.62,12971.0,189.5915,189.8027,189.4859,189.6971,12971.0
2022-04-08 15:30:00,197.62,197.81,196.56,196.99,54829.0,189.6971,189.8795,188.6796,189.0923,54829.0
2022-04-11 09:30:00,197.0,197.59,196.37,196.58,18421.0,189.1019,189.6683,188.4972,188.6988,18421.0
2022-04-11 10:00:00,196.83,197.81,196.53,196.77,32875.0,188.9387,189.8795,188.6508,188.8811,32875.0
2022-04-11 10:30:00,196.78,197.54,196.62,197.26,16267.0,188.8907,189.6203,188.7372,189.3515,16267.0
2022-04-11 11:00:00,197.04,197.05,196.11,196.4,19770.0,189.1403,189.1499,188.2476,188.526,19770.0
2022-04-11 11:30:00,196.35,197.1,196.22,196.36,18566.0,188.478,189.1979,188.3532,188.4876,18566.0
2022-04-11 12:00:00,196.32,196.62,196.06,196.52,13207.0,188.4492,188.7372,188.1996,188.6412,13207.0
2022-04-11 12:30:00,196.52,196.55,195.83,196.2,8962.0,188.6412,188.67,187.9788,188.334,8962.0
2022-04-11 13:00:00,196.16,197.7,196.16,196.93,43992.0,188.2956,189.7739,188.2956,189.0347,43992.0
2022-04-11 13:30:00,196.83,197.85,196.78,197.85,15029.0,188.9387,189.9178,188.8907,189.9178,15029.0
2022-04-11 14:00:00,197.86,197.9,196.82,196.93,19977.0,189.9274,189.9658,188.9291,189.0347,19977.0
2022-04-11 14:30:00,197.02,197.49,196.92,197.36,15448.0,189.1211,189.5723,189.0251,189.4475,15448.0
2022-04-11 15:00:00,197.3,197.52,195.57,195.57,14316.0,189.3899,189.6011,187.7293,187.7293,14316.0
2022-04-11 15:30:00,195.51,196.29,194.94,195.26,129363.0,187.6717,188.4204,187.1245,187.4317,129363.0
2022-04-12 09:30:00,195.7,198.15,194.29,197.57,21538.0,187.854,190.2058,186.5006,189.6491,21538.0
2022-04-12 10:00:00,197.46,198.06,196.94,197.22,11009.0,189.5435,190.1194,189.0443,189.3131,11009.0
2022-04-12 10:30:00,197.13,197.52,196.55,196.87,8060.0,189.2267,189.6011,188.67,188.9771,8060.0
2022-04-12 11:00:00,196.87,197.91,196.85,197.37,8481.0,188.9771,189.9754,188.9579,189.4571,8481.0
2022-04-12 11:30:00,197.46,198.07,197.34,197.87,7401.0,189.5435,190.129,189.4283,189.937,7401.0
2022-04-12 12:00:00,197.7,197.86,197.2,197.25,8859.0,189.7739,189.9274,189.2939,189.3419,8859.0
2022-04-12 12:30:00,197.11,197.29,196.16,196.26,5505.0,189.2075,189.3803,188.2956,188.3916,5505.0
2022-04-12 13:00:00,196.4,196.49,195.85,195.89,9433.0,188.526,188.6124,187.998,188.0364,9433.0
2022-04-12 13:30:00,195.86,196.18,194.5,194.5,8681.0,188.0076,188.3148,186.7022,186.7022,8681.0
2022-04-12 14:00:00,194.38,194.97,194.19,194.53,7787.0,186.587,187.1533,186.4046,186.731,7787.0
2022-04-12 14:30:00,194.49,194.56,193.94,194.14,8484.0,186.6926,186.7597,186.1646,186.3566,8484.0
2022-04-12 15:00:00,194.08,194.09,193.26,193.44,11642.0,186.299,186.3086,185.5119,185.6847,11642.0
2022-04-12 15:30:00,193.37,193.91,192.98,193.76,53901.0,185.6175,186.1358,185.2431,185.9918,53901.0
2022-04-13 09:30:00,192.95,195.45,192.95,194.71,10747.0,185.2143,187.6141,185.2143,186.9037,10747.0
2022-04-13 10:00:00,194.58,194.58,193.75,193.84,9920.0,186.7789,186.7789,185.9822,186.0686,9920.0
2022-04-13 10:30:00,193.8,194.72,193.75,194.72,22188.0,186.0302,186.9133,185.9822,186.9133,22188.0
2022-04-13 11:00:00,194.57,195.1,194.54,195.03,4381.0,186.7693,187.2781,186.7406,187.2109,4381.0
2022-04-13 11:30:00,194.94,195.19,194.33,194.4,6116.0,187.1245,187.3645,186.539,186.6062,6116.0
2022-04-13 12:00:00,194.42,195.26,194.41,195.0,7281.0,186.6254,187.4317,186.6158,187.1821,7281.0
2022-04-13 12:30:00,195.12,195.43,194.9,194.9,6340.0,187.2973,187.5949,187.0861,187.0861,6340.0
2022-04-13 13:00:00,194.87,195.2,194.85,195.01,4715.0,187.0573,187.3741,187.0381,187.1917,4715.0
2022-04-13 13:30:00,194.81,194.81,194.34,194.65,4031.0,186.9997,186.9997,186.5486,186.8461,4031.0
2022-04-13 14:00:00,194.66,195.01,194.59,194.9,10233.0,186.8557,187.1917,186.7885,187.0861,10233.0
2022-04-13 14:30:00,195.03,195.69,195.03,195.46,6548.0,187.2109,187.8444,187.2109,187.6237,6548.0
2022-04-13 15:00:00,195.37,195.64,195.16,195.22,7477.0,187.5373,187.7965,187.3357,187.3933,7477.0
2022-04-13 15:30:00,195.23,195.5,194.77,195.09,53938.0,187.4029,187.6621,186.9613,187.2685,53938.0
2022-04-14 09:30:00,195.67,197.21,193.68,193.79,14685.0,187.8252,189.3035,185.915,186.0206,14685.0
2022-04-14 10:00:00,193.84,195.06,193.59,194.28,8213.0,186.0686,187.2397,185.8286,186.491,8213.0
2022-04-14 10:30:00,194.32,195.23,194.01,194.91,8767.0,186.5294,187.4029,186.2318,187.0957,8767.0
2022-04-14 11:00:00,194.65,195.0,194.25,194.42,13241.0,186.8461,187.1821,186.4622,186.6254,13241.0
2022-04-14 11:30:00,194.48,194.67,193.59,193.61,6193.0,186.683,186.8653,185.8286,185.8478,6193.0
2022-04-14 12:00:00,193.55,193.56,192.8,192.98,3553.0,185.7902,185.7998,185.0703,185.2431,3553.0
2022-04-14 12:30:00,192.85,192.85,192.19,192.46,3800.0,185.1183,185.1183,184.4848,184.7439,3800.0
2022-04-14 13:00:00,192.55,192.55,192.02,192.42,3348.0,184.8303,184.8303,184.3216,184.7055,3348.0
2022-04-14 13:30:00,192.53,193.02,192.52,192.98,8196.0,184.8111,185.2815,184.8015,185.2431,8196.0
2022-04-14 14:00:00,192.82,192.94,192.24,192.42,5301.0,185.0895,185.2047,184.5328,184.7055,5301.0
2022-04-14 14:30:00,192.71,192.71,191.54,191.58,5205.0,184.9839,184.9839,183.8608,183.8992,5205.0
2022-04-14 15:00:00,191.48,191.73,191.12,191.26,7250.0,183.8032,184.0432,183.4577,183.5921,7250.0
2022-04-14 15:30:00,191.14,191.21,190.42,190.7,36827.0,183.4769,183.5441,182.7857,183.0545,36827.0
2022-04-18 09:30:00,189.61,191.76,188.53,190.38,9790.0,182.0082,184.072,180.9715,182.7473,9790.0
2022-04-18 10:00:00,190.45,190.62,188.89,189.92,7087.0,182.8145,182.9777,181.3171,182.3058,7087.0
2022-04-18 10:30:00,189.96,190.66,189.82,190.64,11016.0,182.3442,183.0161,182.2098,182.9969,11016.0
2022-04-18 11:00:00,190.94,190.94,189.28,189.28,3763.0,183.2849,183.2849,181.6914,181.6914,3763.0
2022-04-18 11:30:00,189.47,189.62,188.9,189.18,2926.0,181.8738,182.0178,181.3267,181.5954,2926.0
2022-04-18 12:00:00,189.21,189.21,188.3,188.53,4416.0,181.6242,181.6242,180.7507,180.9715,4416.0
2022-04-18 12:30:00,188.58,188.79,188.26,188.75,3824.0,181.0195,181.2211,180.7123,181.1827,3824.0
2022-04-18 13:00:00,188.53,189.09,188.53,189.09,3887.0,180.9715,181.5091,180.9715,181.5091,3887.0
2022-04-18 13:30:00,189.24,190.03,189.24,189.79,3657.0,181.653,182.4114,181.653,182.181,3657.0
2022-04-18 14:00:00,189.8,189.92,189.36,189.53,5283.0,182.1906,182.3058,181.7682,181.9314,5283.0
2022-04-18 14:30:00,189.53,189.92,189.49,189.65,5630.0,181.9314,182.3058,181.893,182.0466,5630.0
2022-04-18 15:00:00,189.64,189.64,188.98,189.01,4700.0,182.037,182.037,181.4035,181.4323,4700.0
2022-04-18 15:30:00,188.98,189.15,188.25,189.13,32476.0,181.4035,181.5666,180.7027,181.5474,32476.0
2022-04-19 09:30:00,189.81,191.22,189.81,191.14,9202.0,182.2002,183.5537,182.2002,183.4769,9202.0
2022-04-19 10:00:00,191.19,191.98,190.85,191.98,9865.0,183.5249,184.2832,183.1985,184.2832,9865.0
2022-04-19 10:30:00,191.99,192.93,191.99,192.51,8078.0,184.2928,185.1951,184.2928,184.7919,8078.0
2022-04-19 11:00:00,192.69,193.7,192.51,193.66,5439.0,184.9647,185.9342,184.7919,185.8958,5439.0
2022-04-19 11:30:00,193.61,193.63,193.23,193.28,2882.0,185.8478,185.867,185.4831,185.5311,2882.0
2022-04-19 12:00:00,193.25,193.34,192.87,192.87,3946.0,185.5023,185.5887,185.1375,185.1375,3946.0
2022-04-19 12:30:00,193.03,193.3,192.83,193.24,3367.0,185.2911,185.5503,185.0991,185.4927,3367.0
2022-04-19 13:00:00,193.11,193.28,192.97,193.0,2104.0,185.3679,185.5311,185.2335,185.2623,2104.0
2022-04-19 13:30:00,193.0,193.29,192.65,193.08,5091.0,185.2623,185.5407,184.9263,185.3391,5091.0
2022-04-19 14:00:00,193.14,193.14,192.35,192.62,12980.0,185.3967,185.3967,184.6384,184.8975,12980.0
2022-04-19 14:30:00,192.66,193.36,192.66,193.36,5999.0,184.9359,185.6079,184.9359,185.6079,5999.0
2022-04-19 15:00:00,193.34,193.46,192.94,193.21,11865.0,185.5887,185.7039,185.2047,185.4639,11865.0
2022-04-19 15:30:00,193.15,193.67,192.9,193.61,72572.0,185.4063,185.9054,185.1663,185.8478,72572.0
2022-04-20 09:30:00,195.64,196.65,194.19,196.49,9128.0,187.7965,188.766,186.4046,188.6124,9128.0
2022-04-20 10:00:00,196.7,196.79,195.67,196.25,12505.0,188.814,188.9003,187.8252,188.382,12505.0
2022-04-20 10:30:00,196.21,197.28,196.18,197.03,9174.0,188.3436,189.3707,188.3148,189.1307,9174.0
2022-04-20 11:00:00,197.09,197.61,196.71,197.41,10822.0,189.1883,189.6875,188.8236,189.4955,10822.0
2022-04-20 11:30:00,197.61,198.18,197.51,198.18,8539.0,189.6875,190.2346,189.5915,190.2346,8539.0
2022-04-20 12:00:00,198.18,198.72,197.82,197.82,14475.0,190.2346,190.753,189.8891,189.8891,14475.0
2022-04-20 12:30:00,198.17,198.32,198.05,198.13,6907.0,190.225,190.369,190.1098,190.1866,6907.0
2022-04-20 13:00:00,198.22,198.32,197.66,197.79,9891.0,190.273,190.369,189.7355,189.8603,9891.0
2022-04-20 13:30:00,197.69,198.25,197.55,197.8,8490.0,189.7643,190.3018,189.6299,189.8699,8490.0
2022-04-20 14:00:00,197.91,198.14,197.16,197.31,9869.0,189.9754,190.1962,189.2555,189.3995,9869.0
2022-04-20 14:30:00,197.18,197.29,196.32,196.57,8495.0,189.2747,189.3803,188.4492,188.6892,8495.0
2022-04-20 15:00:00,196.67,197.26,196.64,197.13,5000.0,188.7852,189.3515,188.7564,189.2267,5000.0
2022-04-20 15:30:00,197.22,197.71,197.09,197.19,36911.0,189.3131,189.7835,189.1883,189.2843,36911.0
2022-04-21 09:30:00,198.95,200.16,198.29,198.93,12464.0,190.9737,192.1352,190.3402,190.9545,12464.0
2022-04-21 10:00:00,198.6,198.61,197.72,198.46,5607.0,190.6378,190.6474,189.7931,190.5034,5607.0
2022-04-21 10:30:00,198.52,198.56,197.95,198.19,10722.0,190.561,190.5994,190.0138,190.2442,10722.0
2022-04-21 11:00:00,198.04,198.16,196.93,197.0,6059.0,190.1002,190.2154,189.0347,189.1019,6059.0
2022-04-21 11:30:00,197.0,197.04,196.6,196.82,4710.0,189.1019,189.1403,188.718,188.9291,4710.0
2022-04-21 12:00:00,196.79,196.99,196.28,196.41,3726.0,188.9003,189.0923,188.4108,188.5356,3726.0
2022-04-21 12:30:00,196.24,196.46,195.72,195.9,4245.0,188.3724,188.5836,187.8732,188.046,4245.0
2022-04-21 13:00:00,195.83,195.96,195.32,195.96,3818.0,187.9788,188.1036,187.4893,188.1036,3818.0
2022-04-21 13:30:00,195.95,196.78,195.71,195.74,11177.0,188.094,188.8907,187.8636,187.8924,11177.0
2022-04-21 14:00:00,195.75,195.75,195.12,195.43,9180.0,187.902,187.902,187.2973,187.5949,9180.0
2022-04-21 14:30:00,195.56,196.04,195.04,195.05,7528.0,187.7197,188.1804,187.2205,187.2301,7528.0
2022-04-21 15:00:00,194.87,196.17,194.31,196.15,16035.0,187.0573,188.3052,186.5198,188.286,16035.0
2022-04-21 15:30:00,196.21,196.53,195.42,196.21,40862.0,188.3436,188.6508,187.5853,188.3436,40862.0
2022-04-22 09:30:00,194.32,194.32,191.85,191.85,9914.0,186.5294,186.5294,184.1584,184.1584,9914.0
2022-04-22 10:00:00,192.31,192.69,191.66,192.57,5427.0,184.6,184.9647,183.976,184.8495,5427.0
2022-04-22 10:30:00,192.57,192.91,192.16,192.22,6203.0,184.8495,185.1759,184.456,184.5136,6203.0
2022-04-22 11:00:00,192.12,193.43,192.05,192.92,11171.0,184.4176,185.6751,184.3504,185.1855,11171.0
2022-04-22 11:30:00,192.94,193.38,192.9,193.17,5646.0,185.2047,185.6271,185.1663,185.4255,5646.0
2022-04-22 12:00:00,193.16,194.03,193.03,193.81,3466.0,185.4159,186.251,185.2911,186.0398,3466.0
2022-04-22 12:30:00,193.76,194.15,193.57,193.89,4436.0,185.9918,186.3662,185.8094,186.1166,4436.0
2022-04-22 13:00:00,193.69,194.04,193.16,193.69,4821.0,185.9246,186.2606,185.4159,185.9246,4821.0
2022-04-22 13:30:00,193.58,193.86,193.06,193.06,3500.0,185.819,186.0878,185.3199,185.3199,3500.0
2022-04-22 14:00:00,192.85,192.92,192.28,192.28,3660.0,185.1183,185.1855,184.5712,184.5712,3660.0
2022-04-22 14:30:00,192.43,192.44,191.68,191.95,7296.0,184.7151,184.7247,183.9952,184.2544,7296.0
2022-04-22 15:00:00,191.93,192.51,191.3,192.17,8801.0,184.2352,184.7919,183.6304,184.4656,8801.0
2022-04-22 15:30:00,192.33,193.08,191.27,191.65,44872.0,184.6192,185.3391,183.6017,183.9664,44872.0
2022-04-25 09:30:00,191.37,191.54,187.78,187.78,11574.0,183.6976,183.8608,180.2516,180.2516,11574.0
2022-04-25 10:00:00,188.09,188.42,187.27,188.05,12062.0,180.5491,180.8659,179.762,180.5107,12062.0
2022-04-25 10:30:00,188.08,189.07,187.93,188.13,8923.0,180.5395,181.4899,180.3956,180.5875,8923.0
2022-04-25 11:00:00,188.06,188.66,187.62,187.68,19619.0,180.5203,181.0963,180.098,180.1556,19619.0
2022-04-25 11:30:00,187.69,187.88,186.97,187.43,9028.0,180.1652,180.3476,179.474,179.9156,9028.0
2022-04-25 12:00:00,187.46,189.11,187.34,188.81,7753.0,179.9444,181.5282,179.8292,181.2403,7753.0
2022-04-25 12:30:00,188.78,189.13,188.38,188.61,8517.0,181.2115,181.5474,180.8275,181.0483,8517.0
2022-04-25 13:00:00,188.03,189.06,188.02,188.63,15023.0,180.4915,181.4803,180.4819,181.0675,15023.0
2022-04-25 13:30:00,188.59,188.75,187.86,188.08,19602.0,181.0291,181.1827,180.3284,180.5395,19602.0
2022-04-25 14:00:00,188.17,189.1,187.76,189.09,35350.0,180.6259,181.5187,180.2324,181.5091,35350.0
2022-04-25 14:30:00,189.07,189.99,189.06,189.31,15665.0,181.4899,182.373,181.4803,181.7202,15665.0
2022-04-25 15:00:00,189.38,190.74,188.77,190.54,26148.0,181.7874,183.0929,181.2019,182.9009,26148.0
2022-04-25 15:30:00,190.5,191.76,189.99,191.71,91311.0,182.8625,184.072,182.373,184.024,91311.0
2022-04-26 09:30:00,189.86,191.32,189.46,189.75,7000.0,182.2482,183.6496,181.8642,182.1426,7000.0
2022-04-26 10:00:00,189.93,190.61,189.17,189.35,5624.0,182.3154,182.9681,181.5858,181.7586,5624.0
2022-04-26 10:30:00,189.46,190.15,188.97,189.19,14853.0,181.8642,182.5266,181.3939,181.605,14853.0
2022-04-26 11:00:00,188.96,189.51,188.42,189.51,18409.0,181.3843,181.9122,180.8659,181.9122,18409.0
2022-04-26 11:30:00,189.34,189.43,187.8,187.81,8578.0,181.749,181.8354,180.2708,180.2804,8578.0
2022-04-26 12:00:00,187.69,189.09,187.69,189.09,7922.0,180.1652,181.5091,180.1652,181.5091,7922.0
2022-04-26 12:30:00,188.85,188.96,188.01,188.96,5964.0,181.2787,181.3843,180.4724,181.3843,5964.0
2022-04-26 13:00:00,188.86,188.95,187.72,187.87,4317.0,181.2883,181.3747,180.194,180.338,4317.0
2022-04-26 13:30:00,187.85,188.75,187.72,187.97,5524.0,180.3188,181.1827,180.194,180.434,5524.0
2022-04-26 14:00:00,187.97,189.41,187.81,189.31,8641.0,180.434,181.8162,180.2804,181.7202,8641.0
2022-04-26 14:30:00,189.22,189.44,188.32,188.83,12566.0,181.6338,181.845,180.7699,181.2595,12566.0
2022-04-26 15:00:00,188.88,189.0,187.65,187.68,10254.0,181.3075,181.4227,180.1268,180.1556,10254.0
2022-04-26 15:30:00,187.74,187.79,186.9,187.32,61704.0,180.2132,180.2612,179.4069,179.81,61704.0
2022-04-27 09:30:00,192.2,194.94,187.63,193.76,62659.0,184.4944,187.1245,180.1076,185.9918,62659.0
2022-04-27 10:00:00,193.81,195.03,190.62,190.63,37446.0,186.0398,187.2109,182.9777,182.9873,37446.0
2022-04-27 10:30:00,190.63,192.44,190.0,190.98,29946.0,182.9873,184.7247,182.3826,183.3233,29946.0
2022-04-27 11:00:00,191.08,192.52,190.85,192.43,26896.0,183.4193,184.8015,183.1985,184.7151,26896.0
2022-04-27 11:30:00,192.34,193.3,191.79,192.38,16770.0,184.6288,185.5503,184.1008,184.6671,16770.0
2022-04-27 12:00:00,192.49,193.39,192.11,193.01,22773.0,184.7727,185.6367,184.408,185.2719,22773.0
2022-04-27 12:30:00,193.11,193.11,192.03,192.55,19564.0,185.3679,185.3679,184.3312,184.8303,19564.0
2022-04-27 13:00:00,192.44,192.92,191.51,191.68,27246.0,184.7247,185.1855,183.832,183.9952,27246.0
2022-04-27 13:30:00,191.82,192.49,191.1,192.08,18061.0,184.1296,184.7727,183.4385,184.3792,18061.0
2022-04-27 14:00:00,192.09,192.6,191.58,191.62,21578.0,184.3888,184.8783,183.8992,183.9376,21578.0
2022-04-27 14:30:00,191.62,193.24,191.47,192.23,27475.0,183.9376,185.4927,183.7936,184.5232,27475.0
2022-04-27 15:00:00,192.25,192.94,191.76,192.83,31774.0,184.5424,185.2047,184.072,185.0991,31774.0
2022-04-27 15:30:00,192.84,193.05,191.91,192.34,114314.0,185.1087,185.3103,184.216,184.6288,114314.0
2022-04-28 09:30:00,192.52,192.71,191.01,192.69,19607.0,184.8015,184.9839,183.3521,184.9647,19607.0
2022-04-28 10:00:00,192.56,192.97,191.47,191.5,20607.0,184.8399,185.2335,183.7936,183.8224,20607.0
2022-04-28 10:30:00,191.2,191.68,190.35,191.37,11989.0,183.5345,183.9952,182.7185,183.6976,11989.0
2022-04-28 11:00:00,191.33,193.67,191.33,193.03,18842.0,183.6592,185.9054,183.6592,185.2911,18842.0
2022-04-28 11:30:00,193.2,194.14,192.61,193.92,21423.0,185.4543,186.3566,184.8879,186.1454,21423.0
2022-04-28 12:00:00,193.87,194.97,192.71,194.75,49958.0,186.0974,187.1533,184.9839,186.9421,49958.0
2022-04-28 12:30:00,194.76,195.76,194.52,195.62,15810.0,186.9517,187.9116,186.7214,187.7773,15810.0
2022-04-28 13:00:00,195.66,196.26,195.36,195.42,21831.0,187.8156,188.3916,187.5277,187.5853,21831.0
2022-04-28 13:30:00,195.39,195.6,194.62,194.85,18691.0,187.5565,187.7581,186.8173,187.0381,18691.0
2022-04-28 14:00:00,194.9,196.09,194.82,196.08,16898.0,187.0861,188.2284,187.0093,188.2188,16898.0
2022-04-28 14:30:00,196.13,196.26,195.56,195.82,13871.0,188.2668,188.3916,187.7197,187.9692,13871.0
2022-04-28 15:00:00,195.81,196.13,195.63,195.8,14967.0,187.9596,188.2668,187.7869,187.95,14967.0
2022-04-28 15:30:00,195.77,196.02,195.12,195.99,81902.0,187.9212,188.1612,187.2973,188.1324,81902.0
2022-04-29 09:30:00,196.02,196.49,193.89,195.74,14146.0,188.1612,188.6124,186.1166,187.8924,14146.0
2022-04-29 10:00:00,195.93,195.93,194.1,194.1,8720.0,188.0748,188.0748,186.3182,186.3182,8720.0
2022-04-29 10:30:00,194.19,195.12,194.06,194.92,9745.0,186.4046,187.2973,186.2798,187.1053,9745.0
2022-04-29 11:00:00,194.81,195.25,194.52,194.84,13262.0,186.9997,187.4221,186.7214,187.0285,13262.0
2022-04-29 11:30:00,194.75,195.05,193.79,193.8,8870.0,186.9421,187.2301,186.0206,186.0302,8870.0
2022-04-29 12:00:00,193.52,193.52,192.92,193.12,7340.0,185.7614,185.7614,185.1855,185.3775,7340.0
2022-04-29 12:30:00,193.01,193.05,192.53,192.87,8140.0,185.2719,185.3103,184.8111,185.1375,8140.0
2022-04-29 13:00:00,193.02,193.31,192.36,192.42,18787.0,185.2815,185.5599,184.648,184.7055,18787.0
2022-04-29 13:30:00,192.38,193.01,192.07,192.3,12788.0,184.6671,185.2719,184.3696,184.5904,12788.0
2022-04-29 14:00:00,192.02,192.5,192.02,192.12,8235.0,184.3216,184.7823,184.3216,184.4176,8235.0
2022-04-29 14:30:00,192.17,192.32,190.91,191.16,10066.0,184.4656,184.6096,183.2561,183.4961,10066.0
2022-04-29 15:00:00,190.82,191.41,190.67,191.1,13834.0,183.1697,183.736,183.0257,183.4385,13834.0
2022-04-29 15:30:00,191.01,191.8,189.46,190.04,97634.0,183.3521,184.1104,181.8642,182.421,97634.0
2022-05-02 09:30:00,190.13,191.88,188.02,191.28,13157.0,182.5074,184.1872,180.4819,183.6113,13157.0
2022-05-02 10:00:00,191.2,192.38,189.86,191.88,24126.0,183.5345,184.6671,182.2482,184.1872,24126.0
2022-05-02 10:30:00,191.85,192.31,191.22,191.48,19155.0,184.1584,184.6,183.5537,183.8032,19155.0
2022-05-02 11:00:00,191.55,192.29,190.22,191.2,38442.0,183.8704,184.5808,182.5937,183.5345,38442.0
2022-05-02 11:30:00,190.84,191.88,190.65,190.88,8722.0,183.1889,184.1872,183.0065,183.2273,8722.0
2022-05-02 12:00:00,190.89,191.02,189.63,189.68,33244.0,183.2369,183.3617,182.0274,182.0754,33244.0
2022-05-02 12:30:00,189.87,190.14,188.49,188.82,24797.0,182.2578,182.517,180.9331,181.2499,24797.0
2022-05-02 13:00:00,188.82,189.52,188.35,188.79,30562.0,181.2499,181.9218,180.7987,181.2211,30562.0
2022-05-02 13:30:00,188.75,189.01,187.61,187.89,9389.0,181.1827,181.4323,180.0884,180.3572,9389.0
2022-05-02 14:00:00,187.68,188.35,186.5,186.9,24960.0,180.1556,180.7987,179.0229,179.4069,24960.0
2022-05-02 14:30:00,186.85,187.53,186.58,187.19,17808.0,179.3589,180.0116,179.0997,179.6852,17808.0
2022-05-02 15:00:00,187.38,189.53,187.38,189.5,15312.0,179.8676,181.9314,179.8676,181.9026,15312.0
2022-05-02 15:30:00,189.56,190.36,189.05,190.22,53289.0,181.9602,182.7281,181.4707,182.5937,53289.0
2022-05-03 09:30:00,189.93,190.35,189.25,190.1,16258.0,182.3154,182.7185,181.6626,182.4786,16258.0
2022-05-03 10:00:00,190.53,191.22,190.12,191.13,6371.0,182.8913,183.5537,182.4978,183.4673,6371.0
2022-05-03 10:30:00,191.13,191.14,189.87,190.61,5852.0,183.4673,183.4769,182.2578,182.9681,5852.0
2022-05-03 11:00:00,190.36,191.79,190.27,191.79,25342.0,182.7281,184.1008,182.6417,184.1008,25342.0
2022-05-03 11:30:00,191.94,192.4,191.61,192.03,6443.0,184.2448,184.6863,183.928,184.3312,6443.0
2022-05-03 12:00:00,192.13,192.27,191.45,192.04,7409.0,184.4272,184.5616,183.7744,184.3408,7409.0
2022-05-03 12:30:00,191.79,193.13,191.78,192.74,13411.0,184.1008,185.3871,184.0912,185.0127,13411.0
2022-05-03 13:00:00,193.05,193.07,191.73,191.73,5950.0,185.3103,185.3295,184.0432,184.0432,5950.0
2022-05-03 13:30:00,191.91,192.26,191.28,191.81,7504.0,184.216,184.552,183.6113,184.12,7504.0
2022-05-03 14:00:00,191.81,191.82,190.78,190.91,8994.0,184.12,184.1296,183.1313,183.2561,8994.0
2022-05-03 14:30:00,190.89,191.81,190.38,191.81,8169.0,183.2369,184.12,182.7473,184.12,8169.0
2022-05-03 15:00:00,191.84,192.0,191.19,191.35,15967.0,184.1488,184.3024,183.5249,183.6784,15967.0
2022-05-03 15:30:00,191.46,191.54,190.4,191.14,42684.0,183.784,183.8608,182.7665,183.4769,42684.0
2022-05-04 09:30:00,190.53,192.37,189.27,191.48,10982.0,182.8913,184.6576,181.6818,183.8032,10982.0
2022-05-04 10:00:00,191.46,191.79,190.72,191.51,11270.0,183.784,184.1008,183.0737,183.832,11270.0
2022-05-04 10:30:00,191.46,191.75,190.8,191.45,12306.0,183.784,184.0624,183.1505,183.7744,12306.0
2022-05-04 11:00:00,191.31,191.56,190.9,191.4,20156.0,183.64,183.88,183.2465,183.7264,20156.0
2022-05-04 11:30:00,191.48,192.11,191.48,191.67,6764.0,183.8032,184.408,183.8032,183.9856,6764.0
2022-05-04 12:00:00,191.59,192.37,191.31,192.36,4567.0,183.9088,184.6576,183.64,184.648,4567.0
2022-05-04 12:30:00,192.35,192.69,192.3,192.62,4901.0,184.6384,184.9647,184.5904,184.8975,4901.0
2022-05-04 13:00:00,192.8,192.8,191.85,191.85,6072.0,185.0703,185.0703,184.1584,184.1584,6072.0
2022-05-04 13:30:00,191.93,191.98,191.42,191.53,8197.0,184.2352,184.2832,183.7456,183.8512,8197.0
2022-05-04 14:00:00,191.53,192.26,190.81,192.26,14586.0,183.8512,184.552,183.1601,184.552,14586.0
2022-05-04 14:30:00,192.29,194.22,190.16,194.22,19308.0,184.5808,186.4334,182.5362,186.4334,19308.0
2022-05-04 15:00:00,194.31,196.16,194.11,196.16,26813.0,186.5198,188.2956,186.3278,188.2956,26813.0
2022-05-04 15:30:00,196.28,198.21,196.21,197.59,93417.0,188.4108,190.2634,188.3436,189.6683,93417.0
2022-05-05 09:30:00,195.75,197.09,194.06,194.6,14193.0,187.902,189.1883,186.2798,186.7981,14193.0
2022-05-05 10:00:00,194.84,195.17,193.6,193.68,10870.0,187.0285,187.3453,185.8382,185.915,10870.0
2022-05-05 10:30:00,193.92,194.09,192.76,193.13,9639.0,186.1454,186.3086,185.0319,185.3871,9639.0
2022-05-05 11:00:00,193.16,193.23,191.77,192.28,10304.0,185.4159,185.4831,184.0816,184.5712,10304.0
2022-05-05 11:30:00,192.01,192.75,190.74,191.14,6715.0,184.312,185.0223,183.0929,183.4769,6715.0
2022-05-05 12:00:00,191.06,191.83,190.31,191.29,6212.0,183.4001,184.1392,182.6801,183.6208,6212.0
2022-05-05 12:30:00,191.17,191.65,190.58,191.48,6737.0,183.5057,183.9664,182.9393,183.8032,6737.0
2022-05-05 13:00:00,191.63,192.3,191.36,191.48,4103.0,183.9472,184.5904,183.688,183.8032,4103.0
2022-05-05 13:30:00,191.39,192.02,190.42,190.76,7587.0,183.7168,184.3216,182.7857,183.1121,7587.0
2022-05-05 14:00:00,190.73,191.3,189.65,189.71,10358.0,183.0833,183.6304,182.0466,182.1042,10358.0
2022-05-05 14:30:00,189.49,190.53,189.09,190.16,7702.0,181.893,182.8913,181.5091,182.5362,7702.0
2022-05-05 15:00:00,190.09,190.09,188.52,188.61,7093.0,182.469,182.469,180.9619,181.0483,7093.0
2022-05-05 15:30:00,188.5,190.11,188.3,189.78,55589.0,180.9427,182.4882,180.7507,182.1714,55589.0
2022-05-06 09:30:00,188.64,188.64,183.86,184.08,17964.0,181.0771,181.0771,176.4887,176.6999,17964.0
2022-05-06 10:00:00,184.06,185.87,183.46,185.34,10511.0,176.6807,178.4181,176.1048,177.9094,10511.0
2022-05-06 10:30:00,185.35,186.38,184.29,186.27,12101.0,177.919,178.9077,176.9015,178.8021,12101.0
2022-05-06 11:00:00,186.31,187.46,185.87,186.96,9291.0,178.8405,179.9444,178.4181,179.4644,9291.0
2022-05-06 11:30:00,186.77,186.77,185.18,185.44,8379.0,179.2821,179.2821,177.7558,178.0054,8379.0
2022-05-06 12:00:00,185.45,186.74,185.45,186.74,8399.0,178.015,179.2533,178.015,179.2533,8399.0
2022-05-06 12:30:00,186.46,187.19,186.07,186.95,22186.0,178.9845,179.6852,178.6101,179.4548,22186.0
2022-05-06 13:00:00,186.88,187.08,186.13,186.88,8115.0,179.3877,179.5796,178.6677,179.3877,8115.0
2022-05-06 13:30:00,186.85,187.2,185.77,185.85,7863.0,179.3589,179.6948,178.3222,178.3989,7863.0
2022-05-06 14:00:00,185.65,185.94,185.03,185.14,17467.0,178.207,178.4853,177.6118,177.7174,17467.0
2022-05-06 14:30:00,185.41,186.48,185.02,186.15,11513.0,177.9766,179.0037,177.6022,178.6869,11513.0
2022-05-06 15:00:00,185.99,186.33,185.46,186.32,13762.0,178.5333,178.8597,178.0246,178.8501,13762.0
2022-05-06 15:30:00,186.31,188.95,186.31,188.2,71195.0,178.8405,181.3747,178.8405,180.6547,71195.0
2022-05-09 09:30:00,186.07,187.74,185.22,187.73,8787.0,178.6101,180.2132,177.7942,180.2036,8787.0
2022-05-09 10:00:00,187.53,188.0,186.52,186.86,5871.0,180.0116,180.4628,179.0421,179.3685,5871.0
2022-05-09 10:30:00,186.4,187.55,186.4,187.17,9979.0,178.9269,180.0308,178.9269,179.666,9979.0
2022-05-09 11:00:00,187.15,188.4,187.15,188.05,10090.0,179.6468,180.8467,179.6468,180.5107,10090.0
2022-05-09 11:30:00,187.9,189.5,187.9,189.1,10002.0,180.3668,181.9026,180.3668,181.5187,10002.0
2022-05-09 12:00:00,188.94,190.16,188.72,189.72,32249.0,181.3651,182.5362,181.1539,182.1138,32249.0
2022-05-09 12:30:00,189.59,190.16,188.53,188.75,10393.0,181.989,182.5362,180.9715,181.1827,10393.0
2022-05-09 13:00:00,188.6,189.81,188.52,189.81,9852.0,181.0387,182.2002,180.9619,182.2002,9852.0
2022-05-09 13:30:00,190.04,190.52,189.23,190.3,8596.0,182.421,182.8817,181.6434,182.6705,8596.0
2022-05-09 14:00:00,190.28,191.3,190.15,190.66,9420.0,182.6513,183.6304,182.5266,183.0161,9420.0
2022-05-09 14:30:00,190.55,191.61,190.45,191.48,62314.0,182.9105,183.928,182.8145,183.8032,62314.0
2022-05-09 15:00:00,191.34,191.81,190.2,190.37,12411.0,183.6688,184.12,182.5745,182.7377,12411.0
2022-05-09 15:30:00,190.35,190.36,187.77,189.0,142336.0,182.7185,182.7281,180.242,181.4227,142336.0
2022-05-10 09:30:00,190.51,190.51,185.33,185.87,23924.0,182.8721,182.8721,177.8998,178.4181,23924.0
2022-05-10 10:00:00,185.74,186.0,184.45,184.9,29119.0,178.2934,178.5429,177.0551,177.487,29119.0
2022-05-10 10:30:00,185.26,185.31,184.08,184.13,17060.0,177.8326,177.8806,176.6999,176.7479,17060.0
2022-05-10 11:00:00,184.03,184.74,182.6,182.75,12075.0,176.6519,177.3335,175.2792,175.4232,12075.0
2022-05-10 11:30:00,183.01,184.36,183.01,183.37,9825.0,175.6728,176.9687,175.6728,176.0184,9825.0
2022-05-10 12:00:00,183.52,183.7,182.27,182.61,17324.0,176.1624,176.3351,174.9625,175.2888,17324.0
2022-05-10 12:30:00,183.11,183.3,182.35,182.85,9953.0,175.7688,175.9512,175.0393,175.5192,9953.0
2022-05-10 13:00:00,182.85,184.18,182.72,184.14,18607.0,175.5192,176.7959,175.3944,176.7575,18607.0
2022-05-10 13:30:00,184.15,187.7,184.12,187.49,29868.0,176.7671,180.1748,176.7383,179.9732,29868.0
2022-05-10 14:00:00,187.21,187.52,185.67,185.9,28877.0,179.7044,180.002,178.2262,178.4469,28877.0
2022-05-10 14:30:00,185.78,186.58,185.55,185.94,23163.0,178.3318,179.0997,178.111,178.4853,23163.0
2022-05-10 15:00:00,186.15,186.38,185.12,185.25,8867.0,178.6869,178.9077,177.6982,177.823,8867.0
2022-05-10 15:30:00,185.08,185.3,184.38,184.86,60807.0,177.6598,177.871,176.9879,177.4486,60807.0
2022-05-11 09:30:00,183.71,185.64,183.11,185.52,12694.0,176.3447,178.1974,175.7688,178.0822,12694.0
2022-05-11 10:00:00,185.78,187.19,185.45,187.09,21254.0,178.3318,179.6852,178.015,179.5892,21254.0
2022-05-11 10:30:00,187.02,187.95,186.07,186.56,8929.0,179.522,180.4148,178.6101,179.0805,8929.0
2022-05-11 11:00:00,186.62,187.28,185.89,187.02,14509.0,179.1381,179.7716,178.4373,179.522,14509.0
2022-05-11 11:30:00,186.9,187.54,185.64,186.04,39827.0,179.4069,180.0212,178.1974,178.5813,39827.0
2022-05-11 12:00:00,186.08,186.18,184.25,184.25,35802.0,178.6197,178.7157,176.8631,176.8631,35802.0
2022-05-11 12:30:00,184.24,185.02,183.98,184.01,11762.0,176.8535,177.6022,176.6039,176.6327,11762.0
2022-05-11 13:00:00,183.95,184.66,183.62,183.88,28087.0,176.5751,177.2567,176.2584,176.5079,28087.0
2022-05-11 13:30:00,183.68,184.24,182.86,183.08,26059.0,176.3159,176.8535,175.5288,175.74,26059.0
2022-05-11 14:00:00,183.06,184.33,183.01,184.12,8403.0,175.7208,176.9399,175.6728,176.7383,8403.0
2022-05-11 14:30:00,184.0,184.76,183.8,183.98,10692.0,176.6231,177.3526,176.4311,176.6039,10692.0
2022-05-11 15:00:00,183.93,184.71,183.87,184.3,7819.0,176.5559,177.3047,176.4983,176.9111,7819.0
2022-05-11 15:30:00,184.27,184.53,182.41,182.53,29730.0,176.8823,177.1319,175.0969,175.2121,29730.0
2022-05-12 09:30:00,181.97,184.23,181.97,183.76,10979.0,174.6745,176.8439,174.6745,176.3927,10979.0
2022-05-12 10:00:00,183.97,185.58,183.84,184.32,21818.0,176.5943,178.1398,176.4695,176.9303,21818.0
2022-05-12 10:30:00,184.05,184.84,183.71,184.19,12744.0,176.6711,177.4294,176.3447,176.8055,12744.0
2022-05-12 11:00:00,184.19,184.31,182.83,182.92,11817.0,176.8055,176.9207,175.5,175.5864,11817.0
2022-05-12 11:30:00,183.03,184.13,182.95,182.98,16794.0,175.692,176.7479,175.6152,175.644,16794.0
2022-05-12 12:00:00,183.19,184.4,183.04,184.3,13062.0,175.8456,177.0071,175.7016,176.9111,13062.0
2022-05-12 12:30:00,184.32,185.06,183.96,183.97,8450.0,176.9303,177.6406,176.5847,176.5943,8450.0
2022-05-12 13:00:00,183.85,184.32,183.64,184.01,7573.0,176.4791,176.9303,176.2776,176.6327,7573.0
2022-05-12 13:30:00,184.25,184.31,182.95,183.23,11541.0,176.8631,176.9207,175.6152,175.884,11541.0
2022-05-12 14:00:00,183.33,183.55,181.13,181.42,25777.0,175.98,176.1912,173.8682,174.1466,25777.0
2022-05-12 14:30:00,181.4,181.91,181.17,181.55,9434.0,174.1274,174.6169,173.9066,174.2713,9434.0
2022-05-12 15:00:00,181.74,183.63,181.48,182.95,12705.0,174.4537,176.268,174.2041,175.6152,12705.0
2022-05-12 15:30:00,183.12,184.71,183.05,184.47,63235.0,175.7784,177.3047,175.7112,177.0743,63235.0
2022-05-13 09:30:00,185.74,186.66,185.33,186.5,13431.0,178.2934,179.1765,177.8998,179.0229,13431.0
2022-05-13 10:00:00,187.06,188.21,186.72,187.99,8547.0,179.5604,180.6643,179.2341,180.4532,8547.0
2022-05-13 10:30:00,187.98,188.12,187.06,187.52,4122.0,180.4436,180.5779,179.5604,180.002,4122.0
2022-05-13 11:00:00,187.17,187.25,186.81,186.81,4526.0,179.666,179.7428,179.3205,179.3205,4526.0
2022-05-13 11:30:00,186.79,187.07,186.44,186.89,13109.0,179.3013,179.57,178.9653,179.3973,13109.0
2022-05-13 12:00:00,187.07,187.27,186.66,186.79,4091.0,179.57,179.762,179.1765,179.3013,4091.0
2022-05-13 12:30:00,186.71,186.91,185.91,186.06,13727.0,179.2245,179.4165,178.4565,178.6005,13727.0
2022-05-13 13:00:00,186.45,186.57,185.64,185.66,3517.0,178.9749,179.0901,178.1974,178.2166,3517.0
2022-05-13 13:30:00,185.65,185.66,184.53,184.78,4159.0,178.207,178.2166,177.1319,177.3718,4159.0
2022-05-13 14:00:00,184.51,184.73,183.79,184.0,22871.0,177.1127,177.3239,176.4215,176.6231,22871.0
2022-05-13 14:30:00,184.18,185.38,184.18,185.14,8763.0,176.7959,177.9478,176.7959,177.7174,8763.0
2022-05-13 15:00:00,185.39,186.33,185.38,186.3,6736.0,177.9574,178.8597,177.9478,178.8309,6736.0
2022-05-13 15:30:00,186.16,186.58,185.45,186.2,33989.0,178.6965,179.0997,178.015,178.7349,33989.0
2022-05-16 09:30:00,184.1,185.49,180.69,181.39,6859.0,177.2908,178.6294,174.0069,174.681,6859.0
2022-05-16 10:00:00,181.2,184.35,180.85,184.35,9479.0,174.4981,177.5316,174.161,177.5316,9479.0
2022-05-16 10:30:00,184.41,184.41,183.25,183.42,10476.0,177.5893,177.5893,176.4722,176.636,10476.0
2022-05-16 11:00:00,183.26,183.64,182.85,183.45,24665.0,176.4819,176.8478,176.087,176.6648,24665.0
2022-05-16 11:30:00,183.44,184.9,183.18,184.64,15327.0,176.6552,178.0612,176.4048,177.8108,15327.0
2022-05-16 12:00:00,184.66,185.6,184.48,184.48,7839.0,177.8301,178.7353,177.6567,177.6567,7839.0
2022-05-16 12:30:00,184.29,184.92,184.25,184.32,6133.0,177.4738,178.0805,177.4353,177.5027,6133.0
2022-05-16 13:00:00,184.2,185.75,184.18,185.72,5366.0,177.3871,178.8798,177.3678,178.8509,5366.0
2022-05-16 13:30:00,185.98,186.09,185.5,185.75,3226.0,179.1013,179.2072,178.639,178.8798,3226.0
2022-05-16 14:00:00,185.7,186.38,185.59,186.31,5666.0,178.8316,179.4865,178.7257,179.4191,5666.0
2022-05-16 14:30:00,186.37,186.53,185.97,186.43,8359.0,179.4768,179.6309,179.0916,179.5346,8359.0
2022-05-16 15:00:00,186.35,186.85,185.72,185.91,13846.0,179.4576,179.9391,178.8509,179.0339,13846.0
2022-05-16 15:30:00,185.86,186.33,185.23,185.45,36955.0,178.9857,179.4383,178.379,178.5909,36955.0
2022-05-17 09:30:00,188.56,188.56,186.43,186.99,7180.0,181.5858,181.5858,179.5346,180.0739,7180.0
2022-05-17 10:00:00,187.13,187.84,186.38,186.49,19638.0,180.2087,180.8925,179.4865,179.5924,19638.0
2022-05-17 10:30:00,186.59,187.06,186.1,187.06,4710.0,179.6887,180.1413,179.2168,180.1413,4710.0
2022-05-17 11:00:00,187.15,187.46,187.02,187.45,3814.0,180.228,180.5265,180.1028,180.5169,3814.0
2022-05-17 11:30:00,187.54,188.0,187.47,187.79,4930.0,180.6036,181.0466,180.5362,180.8443,4930.0
2022-05-17 12:00:00,187.7,188.48,187.43,188.48,5608.0,180.7576,181.5088,180.4976,181.5088,5608.0
2022-05-17 12:30:00,188.47,188.91,188.29,188.65,6896.0,181.4992,181.9229,181.3258,181.6725,6896.0
2022-05-17 13:00:00,188.81,189.21,188.68,188.8,3431.0,181.8266,182.2118,181.7014,181.817,3431.0
2022-05-17 13:30:00,188.89,189.02,188.47,188.6,5718.0,181.9036,182.0288,181.4992,181.6244,5718.0
2022-05-17 14:00:00,188.83,189.01,187.57,188.03,7083.0,181.8459,182.0192,180.6325,181.0754,7083.0
2022-05-17 14:30:00,188.0,189.09,187.63,188.89,14704.0,181.0466,182.0962,180.6902,181.9036,14704.0
2022-05-17 15:00:00,189.0,189.28,188.89,188.97,9208.0,182.0096,182.2792,181.9036,181.9807,9208.0
2022-05-17 15:30:00,188.96,189.16,188.34,189.14,42050.0,181.971,182.1636,181.374,182.1444,42050.0
2022-05-18 09:30:00,186.92,186.93,185.04,186.35,8014.0,180.0065,180.0161,178.196,179.4576,8014.0
2022-05-18 10:00:00,186.23,186.45,185.36,185.37,4559.0,179.342,179.5539,178.5042,178.5138,4559.0
2022-05-18 10:30:00,185.31,185.83,184.64,185.27,20191.0,178.456,178.9568,177.8108,178.4175,20191.0
2022-05-18 11:00:00,185.17,185.17,183.65,183.65,7581.0,178.3212,178.3212,176.8574,176.8574,7581.0
2022-05-18 11:30:00,183.77,184.1,183.22,183.23,4728.0,176.973,177.2908,176.4433,176.453,4728.0
2022-05-18 12:00:00,183.28,183.86,183.0,183.09,6300.0,176.5011,177.0597,176.2315,176.3182,6300.0
2022-05-18 12:30:00,183.37,183.79,183.21,183.72,4753.0,176.5878,176.9923,176.4337,176.9249,4753.0
2022-05-18 13:00:00,183.65,183.65,182.57,182.62,4837.0,176.8574,176.8574,175.8174,175.8655,4837.0
2022-05-18 13:30:00,182.58,182.77,181.98,181.98,7657.0,175.827,176.01,175.2492,175.2492,7657.0
2022-05-18 14:00:00,181.94,182.23,181.26,182.2,12315.0,175.2107,175.49,174.5558,175.4611,12315.0
2022-05-18 14:30:00,182.18,182.77,181.64,182.42,28164.0,175.4418,176.01,174.9218,175.6729,28164.0
2022-05-18 15:00:00,182.38,182.65,181.45,181.46,13065.0,175.6344,175.8944,174.7388,174.7484,13065.0
2022-05-18 15:30:00,181.5,182.32,181.03,181.53,50744.0,174.787,175.5766,174.3343,174.8159,50744.0
2022-05-19 09:30:00,179.98,181.95,179.3,179.96,13491.0,173.3232,175.2203,172.6683,173.3039,13491.0
2022-05-19 10:00:00,180.0,182.46,180.0,182.19,10245.0,173.3424,175.7115,173.3424,175.4514,10245.0
2022-05-19 10:30:00,182.0,182.86,181.15,181.59,8944.0,175.2685,176.0967,174.4499,174.8736,8944.0
2022-05-19 11:00:00,181.66,182.32,180.81,182.32,14659.0,174.941,175.5766,174.1225,175.5766,14659.0
2022-05-19 11:30:00,182.18,184.36,182.18,183.23,27616.0,175.4418,177.5412,175.4418,176.453,27616.0
2022-05-19 12:00:00,183.23,183.3,182.75,183.09,7831.0,176.453,176.5204,175.9907,176.3182,7831.0
2022-05-19 12:30:00,183.19,183.36,182.82,183.25,7614.0,176.4145,176.5782,176.0581,176.4722,7614.0
2022-05-19 13:00:00,183.32,183.44,182.65,183.33,5563.0,176.5396,176.6552,175.8944,176.5493,5563.0
2022-05-19 13:30:00,183.26,184.85,183.05,184.78,8140.0,176.4819,178.0131,176.2796,177.9456,8140.0
2022-05-19 14:00:00,184.66,184.66,183.69,184.28,16545.0,177.8301,177.8301,176.896,177.4641,16545.0
2022-05-19 14:30:00,184.28,185.35,184.2,184.87,13976.0,177.4641,178.4946,177.3871,178.0323,13976.0
2022-05-19 15:00:00,184.86,185.68,183.62,183.73,17107.0,178.0227,178.8124,176.8286,176.9345,17107.0
2022-05-19 15:30:00,183.65,184.05,183.11,183.24,42674.0,176.8574,177.2426,176.3374,176.4626,42674.0
2022-05-20 09:30:00,184.37,184.73,182.49,183.21,16963.0,177.5508,177.8975,175.7403,176.4337,16963.0
2022-05-20 10:00:00,183.15,183.57,182.2,183.42,14471.0,176.3759,176.7804,175.4611,176.636,14471.0
2022-05-20 10:30:00,183.18,183.18,181.55,181.69,15558.0,176.4048,176.4048,174.8351,174.9699,15558.0
2022-05-20 11:00:00,181.85,181.85,180.53,181.75,17968.0,175.124,175.124,173.8528,175.0277,17968.0
2022-05-20 11:30:00,181.65,182.27,181.57,182.12,8319.0,174.9314,175.5285,174.8544,175.384,8319.0
2022-05-20 12:00:00,182.01,182.14,180.83,181.62,8749.0,175.2781,175.4033,174.1417,174.9025,8749.0
2022-05-20 12:30:00,181.62,182.51,181.41,182.33,8466.0,174.9025,175.7596,174.7003,175.5863,8466.0
2022-05-20 13:00:00,182.11,182.12,181.07,181.19,6681.0,175.3744,175.384,174.3729,174.4884,6681.0
2022-05-20 13:30:00,180.98,182.02,180.98,181.95,19688.0,174.2862,175.2877,174.2862,175.2203,19688.0
2022-05-20 14:00:00,182.0,182.52,181.32,181.72,13000.0,175.2685,175.7692,174.6136,174.9988,13000.0
2022-05-20 14:30:00,181.91,183.05,181.6,182.86,12478.0,175.1818,176.2796,174.8833,176.0967,12478.0
2022-05-20 15:00:00,182.9,183.7,182.04,183.69,21610.0,176.1352,176.9056,175.307,176.896,21610.0
2022-05-20 15:30:00,183.76,185.79,183.47,185.58,116815.0,176.9634,178.9183,176.6841,178.7161,116815.0
2022-05-23 09:30:00,186.0,188.06,185.74,186.34,26035.0,179.1205,181.1043,178.8701,179.448,26035.0
2022-05-23 10:00:00,185.3,185.89,184.89,185.65,6624.0,178.4464,179.0146,178.0516,178.7835,6624.0
2022-05-23 10:30:00,185.86,185.98,185.09,185.41,9863.0,178.9857,179.1013,178.2442,178.5523,9863.0
2022-05-23 11:00:00,185.36,186.46,185.29,186.2,10576.0,178.5042,179.5635,178.4368,179.3131,10576.0
2022-05-23 11:30:00,186.2,186.63,186.02,186.02,6945.0,179.3131,179.7272,179.1398,179.1398,6945.0
2022-05-23 12:00:00,186.0,186.14,185.35,185.35,7456.0,179.1205,179.2553,178.4946,178.4946,7456.0
2022-05-23 12:30:00,185.14,185.82,184.98,185.34,6395.0,178.2923,178.9472,178.1383,178.4849,6395.0
2022-05-23 13:00:00,185.41,185.61,184.6,185.36,7540.0,178.5523,178.745,177.7723,178.5042,7540.0
2022-05-23 13:30:00,185.35,185.71,184.86,185.71,17021.0,178.4946,178.8413,178.0227,178.8413,17021.0
2022-05-23 14:00:00,185.77,185.98,185.6,185.89,5264.0,178.899,179.1013,178.7353,179.0146,5264.0
2022-05-23 14:30:00,185.89,186.09,185.13,185.14,10535.0,179.0146,179.2072,178.2827,178.2923,10535.0
2022-05-23 15:00:00,185.13,185.66,185.13,185.51,12963.0,178.2827,178.7931,178.2827,178.6486,12963.0
2022-05-23 15:30:00,185.59,185.88,184.73,185.57,44736.0,178.7257,179.005,177.8975,178.7064,44736.0
2022-05-24 09:30:00,185.21,186.17,182.83,184.0,9356.0,178.3597,179.2842,176.0678,177.1945,9356.0
2022-05-24 10:00:00,183.99,184.31,183.18,183.65,8911.0,177.1849,177.493,176.4048,176.8574,8911.0
2022-05-24 10:30:00,183.5,184.14,183.06,183.57,8496.0,176.713,177.3293,176.2893,176.7804,8496.0
2022-05-24 11:00:00,183.6,184.34,183.3,184.21,7925.0,176.8093,177.5219,176.5204,177.3967,7925.0
2022-05-24 11:30:00,184.49,185.23,184.2,185.04,6871.0,177.6664,178.379,177.3871,178.196,6871.0
2022-05-24 12:00:00,184.98,185.62,184.85,185.14,4450.0,178.1383,178.7546,178.0131,178.2923,4450.0
2022-05-24 12:30:00,185.19,185.27,184.51,185.27,4784.0,178.3405,178.4175,177.6856,178.4175,4784.0
2022-05-24 13:00:00,185.19,185.56,184.5,185.45,5934.0,178.3405,178.6968,177.676,178.5909,5934.0
2022-05-24 13:30:00,185.4,185.93,184.95,185.93,7248.0,178.5427,179.0531,178.1094,179.0531,7248.0
2022-05-24 14:00:00,185.88,186.68,185.54,186.61,5636.0,179.005,179.7754,178.6775,179.708,5636.0
2022-05-24 14:30:00,186.46,186.8,185.75,185.91,11002.0,179.5635,179.8909,178.8798,179.0339,11002.0
2022-05-24 15:00:00,186.1,187.53,186.05,187.46,11288.0,179.2168,180.5939,179.1687,180.5265,11288.0
2022-05-24 15:30:00,187.53,188.18,187.04,187.62,57313.0,180.5939,181.2199,180.1221,180.6806,57313.0
2022-05-25 09:30:00,186.77,186.77,184.92,184.97,24374.0,179.862,179.862,178.0805,178.1286,24374.0
2022-05-25 10:00:00,185.0,185.54,184.66,185.25,22517.0,178.1575,178.6775,177.8301,178.3983,22517.0
2022-05-25 10:30:00,185.29,186.79,185.26,186.21,14686.0,178.4368,179.8813,178.4079,179.3228,14686.0
2022-05-25 11:00:00,186.17,186.64,185.99,186.12,7192.0,179.2842,179.7369,179.1109,179.2361,7192.0
2022-05-25 11:30:00,186.12,186.22,184.96,185.28,8298.0,179.2361,179.3324,178.119,178.4272,8298.0
2022-05-25 12:00:00,185.27,185.69,184.18,184.62,7733.0,178.4175,178.822,177.3678,177.7916,7733.0
2022-05-25 12:30:00,184.74,184.77,184.23,184.65,4939.0,177.9071,177.936,177.416,177.8205,4939.0
2022-05-25 13:00:00,184.54,184.89,184.37,184.89,8391.0,177.7145,178.0516,177.5508,178.0516,8391.0
2022-05-25 13:30:00,184.79,184.98,184.05,184.26,11394.0,177.9553,178.1383,177.2426,177.4449,11394.0
2022-05-25 14:00:00,184.2,185.67,184.13,185.51,9607.0,177.3871,178.8027,177.3197,178.6486,9607.0
2022-05-25 14:30:00,185.57,185.87,185.41,185.75,10528.0,178.7064,178.9953,178.5523,178.8798,10528.0
2022-05-25 15:00:00,185.75,186.77,185.74,186.05,16155.0,178.8798,179.862,178.8701,179.1687,16155.0
2022-05-25 15:30:00,186.03,186.16,185.03,185.33,46833.0,179.1494,179.2746,178.1864,178.4753,46833.0
2022-05-26 09:30:00,187.5,189.6,187.12,189.6,9251.0,180.565,182.5874,180.1991,182.5874,9251.0
2022-05-26 10:00:00,189.75,190.28,189.34,189.34,11255.0,182.7318,183.2422,182.337,182.337,11255.0
2022-05-26 10:30:00,189.35,189.35,188.31,189.01,5428.0,182.3466,182.3466,181.3451,182.0192,5428.0
2022-05-26 11:00:00,188.94,188.94,187.4,188.25,13999.0,181.9518,181.9518,180.4687,181.2873,13999.0
2022-05-26 11:30:00,188.3,188.53,188.03,188.31,5040.0,181.3355,181.5569,181.0754,181.3451,5040.0
2022-05-26 12:00:00,188.28,189.1,187.7,188.65,19583.0,181.3162,182.1059,180.7576,181.6725,19583.0
2022-05-26 12:30:00,188.73,189.23,188.69,189.09,4351.0,181.7496,182.2311,181.711,182.0962,4351.0
2022-05-26 13:00:00,189.12,189.64,189.12,189.33,3038.0,182.1251,182.6259,182.1251,182.3274,3038.0
2022-05-26 13:30:00,189.33,189.75,189.31,189.65,5414.0,182.3274,182.7318,182.3081,182.6355,5414.0
2022-05-26 14:00:00,189.72,189.73,189.34,189.52,3875.0,182.7029,182.7126,182.337,182.5103,3875.0
2022-05-26 14:30:00,189.47,189.55,189.14,189.55,4018.0,182.4622,182.5392,182.1444,182.5392,4018.0
2022-05-26 15:00:00,189.68,189.68,188.96,189.37,4629.0,182.6644,182.6644,181.971,182.3659,4629.0
2022-05-26 15:30:00,189.37,190.12,188.71,189.1,26897.0,182.3659,183.0881,181.7303,182.1059,26897.0
2022-05-27 09:30:00,191.11,192.11,189.68,190.61,29508.0,184.0415,185.0045,182.6644,183.56,29508.0
2022-05-27 10:00:00,190.8,191.93,190.74,191.43,8180.0,183.743,184.8312,183.6852,184.3497,8180.0
2022-05-27 10:30:00,191.56,192.02,191.21,191.21,15043.0,184.4749,184.9179,184.1378,184.1378,15043.0
2022-05-27 11:00:00,191.31,191.91,191.23,191.75,8241.0,184.2341,184.8119,184.1571,184.6579,8241.0
2022-05-27 11:30:00,191.68,191.68,191.0,191.09,13487.0,184.5904,184.5904,183.9356,184.0223,13487.0
2022-05-27 12:00:00,191.38,191.69,191.26,191.3,6295.0,184.3015,184.6001,184.186,184.2245,6295.0
2022-05-27 12:30:00,191.29,191.68,190.87,190.88,14489.0,184.2149,184.5904,183.8104,183.82,14489.0
2022-05-27 13:00:00,190.84,191.05,190.68,190.68,7098.0,183.7815,183.9837,183.6274,183.6274,7098.0
2022-05-27 13:30:00,190.72,190.9,189.81,190.18,56895.0,183.6659,183.8393,182.7896,183.1459,56895.0
2022-05-27 14:00:00,190.25,190.89,190.04,190.68,11049.0,183.2133,183.8297,183.0111,183.6274,11049.0
2022-05-27 14:30:00,190.74,190.93,190.73,190.9,5794.0,183.6852,183.8682,183.6756,183.8393,5794.0
2022-05-27 15:00:00,190.93,191.86,190.93,191.78,11569.0,183.8682,184.7638,183.8682,184.6867,11569.0
2022-05-27 15:30:00,191.78,192.29,191.57,192.11,47931.0,184.6867,185.1779,184.4845,185.0045,47931.0
2022-05-31 09:30:00,189.98,189.98,187.87,188.51,10756.0,182.9533,182.9533,180.9214,181.5377,10756.0
2022-05-31 10:00:00,188.61,189.5,188.61,188.84,16617.0,181.634,182.4911,181.634,181.8555,16617.0
2022-05-31 10:30:00,188.8,189.21,188.8,189.08,8494.0,181.817,182.2118,181.817,182.0866,8494.0
2022-05-31 11:00:00,189.18,189.2,188.56,189.08,6894.0,182.1829,182.2022,181.5858,182.0866,6894.0
2022-05-31 11:30:00,188.98,190.25,188.9,190.07,5471.0,181.9903,183.2133,181.9133,183.04,5471.0
2022-05-31 12:00:00,190.01,190.45,189.64,189.78,6578.0,182.9822,183.4059,182.6259,182.7607,6578.0
2022-05-31 12:30:00,189.92,190.83,189.86,190.62,6340.0,182.8955,183.7719,182.8378,183.5696,6340.0
2022-05-31 13:00:00,190.52,191.12,190.35,190.63,10800.0,183.4733,184.0512,183.3096,183.5793,10800.0
2022-05-31 13:30:00,190.66,192.56,190.66,192.46,13762.0,183.6082,185.4379,183.6082,185.3416,13762.0
2022-05-31 14:00:00,192.44,192.44,191.56,191.59,10916.0,185.3223,185.3223,184.4749,184.5038,10916.0
2022-05-31 14:30:00,191.63,191.99,190.82,191.07,12610.0,184.5423,184.889,183.7623,184.003,12610.0
2022-05-31 15:00:00,190.95,191.62,190.54,191.62,10755.0,183.8874,184.5327,183.4926,184.5327,10755.0
2022-05-31 15:30:00,191.71,192.6,191.4,191.54,58585.0,184.6193,185.4764,184.3208,184.4556,58585.0
2022-06-01 09:30:00,192.55,192.64,190.56,191.33,8469.0,185.4283,185.5149,183.5119,184.2534,8469.0
2022-06-01 10:00:00,191.4,191.68,189.68,189.73,5906.0,184.3208,184.5904,182.6644,182.7126,5906.0
2022-06-01 10:30:00,189.87,189.96,189.43,189.74,5101.0,182.8474,182.9341,182.4237,182.7222,5101.0
2022-06-01 11:00:00,189.41,189.54,188.56,188.9,9808.0,182.4044,182.5296,181.5858,181.9133,9808.0
2022-06-01 11:30:00,188.98,188.98,188.39,188.82,3700.0,181.9903,181.9903,181.4221,181.8362,3700.0
2022-06-01 12:00:00,188.82,189.64,188.54,189.55,4331.0,181.8362,182.6259,181.5666,182.5392,4331.0
2022-06-01 12:30:00,189.56,190.12,189.54,190.06,10720.0,182.5489,183.0881,182.5296,183.0304,10720.0
2022-06-01 13:00:00,189.88,190.86,189.88,190.76,8067.0,182.857,183.8008,182.857,183.7045,8067.0
2022-06-01 13:30:00,190.68,191.5,190.61,191.25,6694.0,183.6274,184.4171,183.56,184.1763,6694.0
2022-06-01 14:00:00,191.24,192.02,191.0,191.83,5138.0,184.1667,184.9179,183.9356,184.7349,5138.0
2022-06-01 14:30:00,191.88,192.27,191.74,191.84,7768.0,184.783,185.1586,184.6482,184.7445,7768.0
2022-06-01 15:00:00,191.82,192.4,191.71,191.86,12578.0,184.7253,185.2838,184.6193,184.7638,12578.0
2022-06-01 15:30:00,191.75,192.42,191.2,191.34,35618.0,184.6579,185.3031,184.1282,184.263,35618.0
2022-06-02 09:30:00,191.85,192.82,191.54,192.82,6629.0,184.7542,185.6883,184.4556,185.6883,6629.0
2022-06-02 10:00:00,192.91,193.26,191.66,191.86,10316.0,185.7749,186.112,184.5712,184.7638,10316.0
2022-06-02 10:30:00,192.12,193.23,192.12,193.23,4436.0,185.0142,186.0831,185.0142,186.0831,4436.0
2022-06-02 11:00:00,193.5,194.24,193.5,193.81,4815.0,186.3431,187.0558,186.3431,186.6417,4815.0
2022-06-02 11:30:00,193.81,194.63,193.63,193.9,3700.0,186.6417,187.4313,186.4683,186.7283,3700.0
2022-06-02 12:00:00,193.79,194.53,193.79,194.53,2532.0,186.6224,187.335,186.6224,187.335,2532.0
2022-06-02 12:30:00,194.53,194.53,194.32,194.49,1958.0,187.335,187.335,187.1328,187.2965,1958.0
2022-06-02 13:00:00,194.35,194.76,194.35,194.75,3712.0,187.1617,187.5565,187.1617,187.5469,3712.0
2022-06-02 13:30:00,194.85,195.36,194.68,194.89,4542.0,187.6432,188.1343,187.4795,187.6817,4542.0
2022-06-02 14:00:00,194.88,195.16,194.73,194.78,4403.0,187.6721,187.9417,187.5276,187.5758,4403.0
2022-06-02 14:30:00,194.7,195.53,194.68,195.36,3685.0,187.4987,188.298,187.4795,188.1343,3685.0
2022-06-02 15:00:00,195.53,196.0,195.53,195.64,4712.0,188.298,188.7507,188.298,188.404,4712.0
2022-06-02 15:30:00,195.62,196.66,195.5,196.17,38593.0,188.3847,189.3863,188.2692,188.9144,38593.0
2022-06-03 09:30:00,194.72,194.94,194.0,194.73,4245.0,187.518,187.7299,186.8246,187.5276,4245.0
2022-06-03 10:00:00,194.9,195.24,194.69,195.19,3035.0,187.6913,188.0188,187.4891,187.9706,3035.0
2022-06-03 10:30:00,194.94,195.13,194.39,194.93,2100.0,187.7299,187.9128,187.2002,187.7202,2100.0
2022-06-03 11:00:00,194.86,194.86,193.85,193.94,8276.0,187.6528,187.6528,186.6802,186.7669,8276.0
2022-06-03 11:30:00,193.76,194.49,193.64,194.49,2753.0,186.5935,187.2965,186.4779,187.2965,2753.0
2022-06-03 12:00:00,194.61,194.77,194.05,194.77,2825.0,187.4121,187.5662,186.8728,187.5662,2825.0
2022-06-03 12:30:00,194.46,195.12,194.42,195.12,2461.0,187.2676,187.9032,187.2291,187.9032,2461.0
2022-06-03 13:00:00,195.05,195.3,194.21,194.48,2309.0,187.8358,188.0766,187.0269,187.2869,2309.0
2022-06-03 13:30:00,194.5,194.74,194.29,194.74,1217.0,187.3061,187.5373,187.1039,187.5373,1217.0
2022-06-03 14:00:00,194.48,195.32,194.44,195.22,2272.0,187.2869,188.0958,187.2484,187.9995,2272.0
2022-06-03 14:30:00,195.22,195.28,194.86,195.14,3050.0,187.9995,188.0573,187.6528,187.9225,3050.0
2022-06-03 15:00:00,195.19,195.32,194.72,195.08,4430.0,187.9706,188.0958,187.518,187.8647,4430.0
2022-06-03 15:30:00,195.09,195.29,194.41,195.11,26655.0,187.8743,188.0669,187.2195,187.8936,26655.0
2022-06-06 09:30:00,196.15,197.16,194.66,195.98,10297.0,188.8951,189.8678,187.4602,188.7314,10297.0
2022-06-06 10:00:00,196.25,196.79,196.25,196.3,2439.0,188.9914,189.5114,188.9914,189.0396,2439.0
2022-06-06 10:30:00,196.53,197.23,196.41,196.91,7034.0,189.2611,189.9352,189.1455,189.627,7034.0
2022-06-06 11:00:00,197.17,197.18,195.93,195.95,4800.0,189.8774,189.887,188.6833,188.7025,4800.0
2022-06-06 11:30:00,196.13,196.26,195.9,196.0,2100.0,188.8759,189.001,188.6544,188.7507,2100.0
2022-06-06 12:00:00,195.91,195.91,195.49,195.5,2644.0,188.664,188.664,188.2595,188.2692,2644.0
2022-06-06 12:30:00,195.38,195.69,195.36,195.36,1284.0,188.1536,188.4521,188.1343,188.1343,1284.0
2022-06-06 13:00:00,195.6,195.6,195.35,195.35,1200.0,188.3655,188.3655,188.1247,188.1247,1200.0
2022-06-06 13:30:00,195.45,195.97,195.45,195.85,1804.0,188.221,188.7218,188.221,188.6062,1804.0
2022-06-06 14:00:00,195.75,195.86,194.82,194.87,1537.0,188.5099,188.6158,187.6143,187.6625,1537.0
2022-06-06 14:30:00,194.91,195.55,194.91,195.54,2794.0,187.701,188.3173,187.701,188.3077,2794.0
2022-06-06 15:00:00,195.46,195.6,195.04,195.16,5629.0,188.2306,188.3655,187.8262,187.9417,5629.0
2022-06-06 15:30:00,195.11,195.6,194.79,194.96,29017.0,187.8936,188.3655,187.5854,187.7491,29017.0
2022-06-07 09:30:00,193.49,193.79,192.85,193.35,6380.0,186.3335,186.6224,185.7172,186.1987,6380.0
2022-06-07 10:00:00,193.34,194.13,193.34,193.73,10058.0,186.189,186.9498,186.189,186.5646,10058.0
2022-06-07 10:30:00,193.77,195.45,193.75,195.03,2596.0,186.6031,188.221,186.5839,187.8165,2596.0
2022-06-07 11:00:00,195.22,195.39,194.74,194.81,2124.0,187.9995,188.1632,187.5373,187.6047,2124.0
2022-06-07 11:30:00,194.93,195.0,194.35,194.43,2128.0,187.7202,187.7876,187.1617,187.2387,2128.0
2022-06-07 12:00:00,194.5,194.71,194.15,194.31,2155.0,187.3061,187.5084,186.9691,187.1232,2155.0
2022-06-07 12:30:00,194.32,194.86,194.17,194.72,6037.0,187.1328,187.6528,186.9883,187.518,6037.0
2022-06-07 13:00:00,194.86,195.67,194.78,195.55,1845.0,187.6528,188.4329,187.5758,188.3173,1845.0
2022-06-07 13:30:00,195.43,195.56,195.18,195.4,6775.0,188.2017,188.3269,187.961,188.1729,6775.0
2022-06-07 14:00:00,195.26,195.71,195.24,195.58,3344.0,188.038,188.4714,188.0188,188.3462,3344.0
2022-06-07 14:30:00,195.62,195.91,195.31,195.89,3903.0,188.3847,188.664,188.0862,188.6447,3903.0
2022-06-07 15:00:00,195.74,195.94,195.69,195.9,2652.0,188.5003,188.6929,188.4521,188.6544,2652.0
2022-06-07 15:30:00,196.08,197.0,196.08,196.69,29049.0,188.8277,189.7137,188.8277,189.4151,29049.0
2022-06-08 09:30:00,195.55,196.45,194.28,195.55,5578.0,188.3173,189.184,187.0943,188.3173,5578.0
2022-06-08 10:00:00,195.81,195.99,195.07,195.68,5976.0,188.5677,188.741,187.8551,188.4425,5976.0
2022-06-08 10:30:00,195.75,195.9,195.52,195.73,4377.0,188.5099,188.6544,188.2884,188.4906,4377.0
2022-06-08 11:00:00,195.87,196.87,195.87,196.5,8759.0,188.6255,189.5885,188.6255,189.2322,8759.0
2022-06-08 11:30:00,196.5,196.51,196.14,196.23,3848.0,189.2322,189.2418,188.8855,188.9722,3848.0
2022-06-08 12:00:00,196.44,196.44,195.51,195.52,3125.0,189.1744,189.1744,188.2788,188.2884,3125.0
2022-06-08 12:30:00,195.49,195.59,194.69,195.17,3405.0,188.2595,188.3558,187.4891,187.9514,3405.0
2022-06-08 13:00:00,195.14,195.18,194.81,195.05,3112.0,187.9225,187.961,187.6047,187.8358,3112.0
2022-06-08 13:30:00,194.87,195.29,194.63,194.78,5194.0,187.6625,188.0669,187.4313,187.5758,5194.0
2022-06-08 14:00:00,194.77,195.0,194.62,194.72,3443.0,187.5662,187.7876,187.4217,187.518,3443.0
2022-06-08 14:30:00,194.81,194.94,194.35,194.84,4221.0,187.6047,187.7299,187.1617,187.6336,4221.0
2022-06-08 15:00:00,194.75,195.2,194.26,195.2,4614.0,187.5469,187.9803,187.075,187.9803,4614.0
2022-06-08 15:30:00,194.99,195.22,194.26,194.35,14614.0,187.778,187.9995,187.075,187.1617,14614.0
2022-06-09 09:30:00,193.66,194.8,193.66,194.43,9525.0,186.4972,187.595,186.4972,187.2387,9525.0
2022-06-09 10:00:00,194.84,195.17,193.78,194.46,4135.0,187.6336,187.9514,186.6128,187.2676,4135.0
2022-06-09 10:30:00,194.49,194.63,193.82,194.26,4377.0,187.2965,187.4313,186.6513,187.075,4377.0
2022-06-09 11:00:00,194.12,194.35,193.67,193.99,4501.0,186.9402,187.1617,186.5068,186.815,4501.0
2022-06-09 11:30:00,194.0,194.48,193.72,194.19,4598.0,186.8246,187.2869,186.555,187.0076,4598.0
2022-06-09 12:00:00,194.33,194.83,194.03,194.83,3428.0,187.1424,187.6239,186.8535,187.6239,3428.0
2022-06-09 12:30:00,194.62,194.85,194.58,194.78,2201.0,187.4217,187.6432,187.3832,187.5758,2201.0
2022-06-09 13:00:00,195.36,195.36,194.64,194.64,1901.0,188.1343,188.1343,187.441,187.441,1901.0
2022-06-09 13:30:00,194.62,194.69,194.16,194.69,2005.0,187.4217,187.4891,186.9787,187.4891,2005.0
2022-06-09 14:00:00,194.49,194.5,194.03,194.2,3656.0,187.2965,187.3061,186.8535,187.0172,3656.0
2022-06-09 14:30:00,194.03,194.03,193.44,193.57,3326.0,186.8535,186.8535,186.2853,186.4105,3326.0
2022-06-09 15:00:00,193.31,193.31,192.78,192.81,5394.0,186.1602,186.1602,185.6498,185.6786,5394.0
2022-06-09 15:30:00,192.77,192.77,191.05,191.19,23405.0,185.6401,185.6401,183.9837,184.1186,23405.0
2022-06-10 09:30:00,187.74,188.6,184.99,185.12,10444.0,180.7962,181.6244,178.1479,178.2731,10444.0
2022-06-10 10:00:00,184.99,185.65,184.45,185.27,10351.0,178.1479,178.7835,177.6279,178.4175,10351.0
2022-06-10 10:30:00,185.35,187.09,185.35,186.29,7170.0,178.4946,180.1702,178.4946,179.3998,7170.0
2022-06-10 11:00:00,186.18,186.42,185.23,185.48,8289.0,179.2939,179.525,178.379,178.6198,8289.0
2022-06-10 11:30:00,185.44,185.62,184.79,185.62,11812.0,178.5812,178.7546,177.9553,178.7546,11812.0
2022-06-10 12:00:00,185.6,185.98,185.05,185.3,10277.0,178.7353,179.1013,178.2057,178.4464,10277.0
2022-06-10 12:30:00,185.73,186.23,185.44,185.92,6918.0,178.8605,179.342,178.5812,179.0435,6918.0
2022-06-10 13:00:00,185.85,186.4,185.5,186.4,4570.0,178.9761,179.5057,178.639,179.5057,4570.0
2022-06-10 13:30:00,186.32,186.98,186.22,186.22,8442.0,179.4287,180.0643,179.3324,179.3324,8442.0
2022-06-10 14:00:00,186.2,187.08,185.89,186.73,8819.0,179.3131,180.1606,179.0146,179.8235,8819.0
2022-06-10 14:30:00,186.81,187.49,186.47,187.36,5190.0,179.9006,180.5554,179.5731,180.4302,5190.0
2022-06-10 15:00:00,187.26,187.31,186.22,187.08,17737.0,180.3339,180.3821,179.3324,180.1606,17737.0
2022-06-10 15:30:00,186.88,187.56,185.27,185.27,42592.0,179.968,180.6228,178.4175,178.4175,42592.0
2022-06-13 09:30:00,181.22,182.62,181.22,182.22,10637.0,174.5173,175.8655,174.5173,175.4803,10637.0
2022-06-13 10:00:00,182.08,182.49,180.71,180.71,4944.0,175.3455,175.7403,174.0262,174.0262,4944.0
2022-06-13 10:30:00,180.68,180.68,179.58,179.59,4277.0,173.9973,173.9973,172.938,172.9476,4277.0
2022-06-13 11:00:00,179.62,180.42,179.25,180.09,5249.0,172.9765,173.7469,172.6202,173.4291,5249.0
2022-06-13 11:30:00,180.26,180.83,179.86,180.02,3835.0,173.5928,174.1417,173.2076,173.3617,3835.0
2022-06-13 12:00:00,180.48,181.08,180.46,180.99,4078.0,173.8047,174.3825,173.7854,174.2958,4078.0
2022-06-13 12:30:00,181.0,181.52,180.7,180.7,2222.0,174.3055,174.8062,174.0166,174.0166,2222.0
2022-06-13 13:00:00,180.58,180.73,180.24,180.38,5910.0,173.901,174.0454,173.5736,173.7084,5910.0
2022-06-13 13:30:00,180.51,182.25,180.27,181.56,5146.0,173.8336,175.5092,173.6025,174.8447,5146.0
2022-06-13 14:00:00,181.56,181.56,180.84,181.37,4409.0,174.8447,174.8447,174.1514,174.6618,4409.0
2022-06-13 14:30:00,181.31,181.79,180.77,180.81,7107.0,174.604,175.0662,174.084,174.1225,7107.0
2022-06-13 15:00:00,180.69,181.15,179.99,180.03,17256.0,174.0069,174.4499,173.3328,173.3713,17256.0
2022-06-13 15:30:00,179.94,180.39,179.14,180.21,44059.0,173.2847,173.718,172.5143,173.5447,44059.0
2022-06-14 09:30:00,180.19,181.47,179.75,181.31,9419.0,173.5254,174.7581,173.1017,174.604,9419.0
2022-06-14 10:00:00,181.64,181.64,180.09,180.09,19916.0,174.9218,174.9218,173.4291,173.4291,19916.0
2022-06-14 10:30:00,180.32,180.54,179.65,180.18,11640.0,173.6506,173.8625,173.0054,173.5158,11640.0
2022-06-14 11:00:00,180.28,180.46,178.32,178.69,9161.0,173.6121,173.7854,171.7246,172.0809,9161.0
2022-06-14 11:30:00,178.66,179.33,178.43,178.91,11495.0,172.052,172.6972,171.8305,172.2928,11495.0
2022-06-14 12:00:00,178.91,178.98,177.99,178.28,10470.0,172.2928,172.3602,171.4068,171.6861,10470.0
2022-06-14 12:30:00,178.3,178.64,178.18,178.64,5089.0,171.7053,172.0327,171.5898,172.0327,5089.0
2022-06-14 13:00:00,178.72,179.77,178.28,179.45,7273.0,172.1098,173.121,171.6861,172.8128,7273.0
2022-06-14 13:30:00,179.32,179.34,178.52,178.91,7277.0,172.6876,172.7069,171.9172,172.2928,7277.0
2022-06-14 14:00:00,178.93,179.33,178.85,178.89,7849.0,172.312,172.6972,172.235,172.2735,7849.0
2022-06-14 14:30:00,178.81,179.1,178.65,178.75,9453.0,172.1965,172.4757,172.0424,172.1387,9453.0
2022-06-14 15:00:00,178.75,178.9,178.2,178.9,10779.0,172.1387,172.2831,171.609,172.2831,10779.0
2022-06-14 15:30:00,179.11,179.89,179.02,179.45,52367.0,172.4854,173.2365,172.3987,172.8128,52367.0
2022-06-15 09:30:00,181.1,181.33,180.34,180.65,18190.0,174.4018,174.6233,173.6699,173.9684,18190.0
2022-06-15 10:00:00,180.57,181.39,180.57,180.85,6387.0,173.8914,174.681,173.8914,174.161,6387.0
2022-06-15 10:30:00,180.65,180.65,180.2,180.31,5582.0,173.9684,173.9684,173.535,173.641,5582.0
2022-06-15 11:00:00,180.26,180.26,179.36,179.63,12074.0,173.5928,173.5928,172.7261,172.9861,12074.0
2022-06-15 11:30:00,179.82,179.87,179.03,179.61,6569.0,173.1691,173.2173,172.4083,172.9669,6569.0
2022-06-15 12:00:00,179.61,179.73,179.29,179.56,5439.0,172.9669,173.0824,172.6587,172.9187,5439.0
2022-06-15 12:30:00,179.69,179.69,178.86,179.03,16383.0,173.0439,173.0439,172.2446,172.4083,16383.0
2022-06-15 13:00:00,178.98,179.26,178.88,178.9,7556.0,172.3602,172.6298,172.2639,172.2831,7556.0
2022-06-15 13:30:00,178.95,180.28,178.78,180.07,5070.0,172.3313,173.6121,172.1676,173.4099,5070.0
2022-06-15 14:00:00,180.06,180.06,178.46,178.46,5196.0,173.4002,173.4002,171.8594,171.8594,5196.0
2022-06-15 14:30:00,178.45,181.18,177.24,179.3,15115.0,171.8498,174.4788,170.6845,172.6683,15115.0
2022-06-15 15:00:00,179.45,181.05,179.08,181.05,12950.0,172.8128,174.3536,172.4565,174.3536,12950.0
2022-06-15 15:30:00,181.05,181.79,179.49,179.66,76544.0,174.3536,175.0662,172.8513,173.015,76544.0
2022-06-16 09:30:00,175.32,175.62,173.58,174.56,19410.0,168.8355,169.1244,167.1599,168.1037,19410.0
2022-06-16 10:00:00,174.39,174.84,173.89,174.68,9839.0,167.9399,168.3733,167.4584,168.2192,9839.0
2022-06-16 10:30:00,174.67,174.74,172.51,172.59,12304.0,168.2096,168.277,166.1295,166.2065,12304.0
2022-06-16 11:00:00,172.49,174.15,172.49,173.95,11738.0,166.1102,167.7088,166.1102,167.5162,11738.0
2022-06-16 11:30:00,173.72,174.04,173.42,173.96,8839.0,167.2947,167.6029,167.0058,167.5258,8839.0
2022-06-16 12:00:00,173.8,174.13,173.27,174.13,7069.0,167.3718,167.6896,166.8614,167.6896,7069.0
2022-06-16 12:30:00,173.97,173.97,173.3,173.6,6252.0,167.5355,167.5355,166.8903,167.1792,6252.0
2022-06-16 13:00:00,173.6,174.1,173.23,174.05,6233.0,167.1792,167.6607,166.8228,167.6125,6233.0
2022-06-16 13:30:00,173.85,174.1,172.86,172.87,11457.0,167.4199,167.6607,166.4665,166.4762,11457.0
2022-06-16 14:00:00,172.84,173.47,172.58,172.71,9674.0,166.4473,167.054,166.1969,166.3221,9674.0
2022-06-16 14:30:00,172.83,173.67,172.83,173.13,8943.0,166.4376,167.2466,166.4376,166.7265,8943.0
2022-06-16 15:00:00,173.05,174.23,172.94,174.0,14401.0,166.6495,167.7859,166.5436,167.5644,14401.0
2022-06-16 15:30:00,173.85,174.07,172.64,173.44,61500.0,167.4199,167.6318,166.2547,167.0251,61500.0
2022-06-17 09:30:00,172.82,175.69,172.82,175.06,96354.0,166.428,169.1919,166.428,168.5852,96354.0
2022-06-17 10:00:00,174.6,174.67,173.39,173.52,13890.0,168.1422,168.2096,166.9769,167.1021,13890.0
2022-06-17 10:30:00,173.66,173.66,172.18,172.96,10855.0,167.2369,167.2369,165.8117,166.5628,10855.0
2022-06-17 11:00:00,172.96,174.64,172.72,174.39,15423.0,166.5628,168.1807,166.3317,167.9399,15423.0
2022-06-17 11:30:00,174.3,174.86,173.35,173.63,15815.0,167.8533,168.3926,166.9384,167.208,15815.0
2022-06-17 12:00:00,173.48,174.13,173.13,173.89,7476.0,167.0636,167.6896,166.7265,167.4584,7476.0
2022-06-17 12:30:00,173.87,174.21,173.24,173.54,11549.0,167.4392,167.7666,166.8325,167.1214,11549.0
2022-06-17 13:00:00,173.71,174.68,173.71,174.4,11024.0,167.2851,168.2192,167.2851,167.9496,11024.0
2022-06-17 13:30:00,174.43,174.84,174.25,174.6,6120.0,167.9785,168.3733,167.8051,168.1422,6120.0
2022-06-17 14:00:00,174.83,174.83,174.2,174.61,4679.0,168.3637,168.3637,167.757,168.1518,4679.0
2022-06-17 14:30:00,174.27,175.06,174.0,174.31,8168.0,167.8244,168.5852,167.5644,167.8629,8168.0
2022-06-17 15:00:00,174.32,174.91,173.77,174.72,17228.0,167.8725,168.4407,167.3429,168.2577,17228.0
2022-06-17 15:30:00,174.75,174.87,172.95,172.99,68316.0,168.2866,168.4022,166.5532,166.5917,68316.0
2022-06-21 09:30:00,174.42,175.6,173.88,175.41,11766.0,167.9688,169.1052,167.4488,168.9222,11766.0
2022-06-21 10:00:00,175.25,176.11,175.04,175.84,6932.0,168.7681,169.5963,168.5659,169.3363,6932.0
2022-06-21 10:30:00,175.97,176.47,175.94,176.4,8516.0,169.4615,169.943,169.4326,169.8756,8516.0
2022-06-21 11:00:00,176.35,176.35,175.38,175.66,5558.0,169.8274,169.8274,168.8933,169.163,5558.0
2022-06-21 11:30:00,175.81,176.04,175.36,175.77,5359.0,169.3074,169.5289,168.8741,169.2689,5359.0
2022-06-21 12:00:00,175.71,176.0,175.62,175.93,1851.0,169.2111,169.4904,169.1244,169.423,1851.0
2022-06-21 12:30:00,175.94,176.26,175.51,176.26,4619.0,169.4326,169.7408,169.0185,169.7408,4619.0
2022-06-21 13:00:00,176.26,176.35,175.93,175.93,2878.0,169.7408,169.8274,169.423,169.423,2878.0
2022-06-21 13:30:00,175.98,176.28,175.9,175.93,3489.0,169.4711,169.76,169.3941,169.423,3489.0
2022-06-21 14:00:00,175.92,176.56,175.78,176.27,4015.0,169.4133,170.0297,169.2785,169.7504,4015.0
2022-06-21 14:30:00,176.38,176.89,176.26,176.89,4074.0,169.8563,170.3475,169.7408,170.3475,4074.0
2022-06-21 15:00:00,176.82,177.18,176.79,177.02,6610.0,170.2801,170.6267,170.2512,170.4727,6610.0
2022-06-21 15:30:00,177.04,177.06,176.17,176.3,25309.0,170.4919,170.5112,169.6541,169.7793,25309.0
2022-06-22 09:30:00,174.67,176.36,174.38,175.42,8643.0,168.2096,169.8371,167.9303,168.9318,8643.0
2022-06-22 10:00:00,175.31,176.5,174.4,176.5,6968.0,168.8259,169.9719,167.9496,169.9719,6968.0
2022-06-22 10:30:00,176.66,176.99,176.34,176.82,4172.0,170.126,170.4438,169.8178,170.2801,4172.0
2022-06-22 11:00:00,176.73,177.52,176.44,177.48,6072.0,170.1934,170.9542,169.9141,170.9156,6072.0
2022-06-22 11:30:00,177.53,177.68,176.95,177.02,4197.0,170.9638,171.1083,170.4053,170.4727,4197.0
2022-06-22 12:00:00,177.2,177.5,176.8,176.8,3395.0,170.646,170.9349,170.2608,170.2608,3395.0
2022-06-22 12:30:00,176.8,177.4,176.8,177.4,4170.0,170.2608,170.8386,170.2608,170.8386,4170.0
2022-06-22 13:00:00,177.27,177.67,177.05,177.67,2940.0,170.7134,171.0986,170.5016,171.0986,2940.0
2022-06-22 13:30:00,177.5,177.85,177.22,177.75,2719.0,170.9349,171.272,170.6653,171.1757,2719.0
2022-06-22 14:00:00,177.75,178.63,177.75,178.13,5369.0,171.1757,172.0231,171.1757,171.5416,5369.0
2022-06-22 14:30:00,178.25,178.44,177.75,178.09,3448.0,171.6572,171.8401,171.1757,171.5031,3448.0
2022-06-22 15:00:00,178.06,178.12,177.64,177.79,6853.0,171.4742,171.532,171.0697,171.2142,6853.0
2022-06-22 15:30:00,177.85,177.87,176.96,177.06,38337.0,171.272,171.2912,170.4149,170.5112,38337.0
2022-06-23 09:30:00,176.92,179.05,176.82,178.05,10260.0,170.3764,172.4276,170.2801,171.4646,10260.0
2022-06-23 10:00:00,178.05,178.2,176.32,176.37,6855.0,171.4646,171.609,169.7986,169.8467,6855.0
2022-06-23 10:30:00,176.35,177.13,176.32,177.03,4961.0,169.8274,170.5786,169.7986,170.4823,4961.0
2022-06-23 11:00:00,176.86,177.57,176.85,176.9,4314.0,170.3186,171.0023,170.309,170.3571,4314.0
2022-06-23 11:30:00,176.94,176.99,176.24,176.61,6494.0,170.3956,170.4438,169.7215,170.0778,6494.0
2022-06-23 12:00:00,176.58,177.4,175.98,177.35,25926.0,170.0489,170.8386,169.4711,170.7905,25926.0
2022-06-23 12:30:00,177.11,177.55,176.96,177.28,11835.0,170.5593,170.9831,170.4149,170.723,11835.0
2022-06-23 13:00:00,177.3,177.82,177.3,177.51,3900.0,170.7423,171.2431,170.7423,170.9445,3900.0
2022-06-23 13:30:00,177.42,177.58,177.23,177.32,6407.0,170.8579,171.012,170.6749,170.7616,6407.0
2022-06-23 14:00:00,177.36,178.1,177.17,178.1,7317.0,170.8001,171.5127,170.6171,171.5127,7317.0
2022-06-23 14:30:00,178.1,179.12,178.1,178.89,14173.0,171.5127,172.495,171.5127,172.2735,14173.0
2022-06-23 15:00:00,178.84,179.45,178.73,179.27,20982.0,172.2253,172.8128,172.1194,172.6394,20982.0
2022-06-23 15:30:00,179.18,179.76,179.07,179.66,79537.0,172.5528,173.1113,172.4468,173.015,79537.0
2022-06-24 09:30:00,180.81,182.34,180.81,182.06,30250.0,174.1225,175.5959,174.1225,175.3263,30250.0
2022-06-24 10:00:00,182.26,183.74,182.18,183.06,19828.0,175.5189,176.9441,175.4418,176.2893,19828.0
2022-06-24 10:30:00,183.17,183.58,182.88,182.98,12339.0,176.3952,176.79,176.1159,176.2122,12339.0
2022-06-24 11:00:00,183.14,183.33,182.62,183.2,25884.0,176.3663,176.5493,175.8655,176.4241,25884.0
2022-06-24 11:30:00,183.17,183.71,182.93,183.38,15756.0,176.3952,176.9152,176.1641,176.5974,15756.0
2022-06-24 12:00:00,183.53,183.55,183.18,183.29,11459.0,176.7419,176.7611,176.4048,176.5108,11459.0
2022-06-24 12:30:00,183.27,183.9,183.25,183.3,13360.0,176.4915,177.0982,176.4722,176.5204,13360.0
2022-06-24 13:00:00,183.7,184.18,183.67,183.86,12911.0,176.9056,177.3678,176.8767,177.0597,12911.0
2022-06-24 13:30:00,183.85,184.33,183.76,184.09,8553.0,177.05,177.5123,176.9634,177.2812,8553.0
2022-06-24 14:00:00,184.11,184.15,183.58,183.75,3844.0,177.3004,177.339,176.79,176.9537,3844.0
2022-06-24 14:30:00,183.91,184.11,183.68,183.78,8152.0,177.1078,177.3004,176.8863,176.9826,8152.0
2022-06-24 15:00:00,183.82,184.74,183.77,184.59,14962.0,177.0212,177.9071,176.973,177.7627,14962.0
2022-06-24 15:30:00,184.69,185.74,184.6,185.73,66742.0,177.859,178.8701,177.7723,178.8605,66742.0
2022-06-27 09:30:00,186.45,187.09,182.83,183.28,14321.0,179.5539,180.1702,176.0678,176.5011,14321.0
2022-06-27 10:00:00,183.57,185.46,183.21,185.46,29887.0,176.7804,178.6005,176.4337,178.6005,29887.0
2022-06-27 10:30:00,185.27,186.13,185.26,185.44,26607.0,178.4175,179.2457,178.4079,178.5812,26607.0
2022-06-27 11:00:00,185.35,186.97,185.31,186.36,20704.0,178.4946,180.0546,178.456,179.4672,20704.0
2022-06-27 11:30:00,186.53,186.53,185.4,185.49,25816.0,179.6309,179.6309,178.5427,178.6294,25816.0
2022-06-27 12:00:00,185.5,185.51,184.23,184.9,33119.0,178.639,178.6486,177.416,178.0612,33119.0
2022-06-27 12:30:00,184.94,185.53,184.91,185.45,19438.0,178.0997,178.6679,178.0708,178.5909,19438.0
2022-06-27 13:00:00,185.5,185.5,184.51,184.67,6428.0,178.639,178.639,177.6856,177.8397,6428.0
2022-06-27 13:30:00,184.78,184.78,184.42,184.69,12684.0,177.9456,177.9456,177.599,177.859,12684.0
2022-06-27 14:00:00,184.55,184.62,184.26,184.31,12339.0,177.7242,177.7916,177.4449,177.493,12339.0
2022-06-27 14:30:00,184.33,184.58,184.13,184.14,8841.0,177.5123,177.753,177.3197,177.3293,8841.0
2022-06-27 15:00:00,184.11,184.59,183.8,184.43,7941.0,177.3004,177.7627,177.0019,177.6086,7941.0
2022-06-27 15:30:00,184.3,184.35,183.26,184.13,46204.0,177.4834,177.5316,176.4819,177.3197,46204.0
2022-06-28 09:30:00,184.27,185.95,183.76,185.79,21794.0,177.4545,179.0724,176.9634,178.9183,21794.0
2022-06-28 10:00:00,185.82,186.22,184.57,184.79,28298.0,178.9472,179.3324,177.7434,177.9553,28298.0
2022-06-28 10:30:00,184.66,185.3,184.49,184.91,14205.0,177.8301,178.4464,177.6664,178.0708,14205.0
2022-06-28 11:00:00,184.84,185.13,184.05,184.06,16193.0,178.0034,178.2827,177.2426,177.2523,16193.0
2022-06-28 11:30:00,184.09,184.09,183.25,183.27,6023.0,177.2812,177.2812,176.4722,176.4915,6023.0
2022-06-28 12:00:00,183.25,184.09,183.2,183.9,11191.0,176.4722,177.2812,176.4241,177.0982,11191.0
2022-06-28 12:30:00,183.91,184.02,183.5,183.59,5764.0,177.1078,177.2138,176.713,176.7997,5764.0
2022-06-28 13:00:00,183.49,183.52,182.92,183.21,3524.0,176.7034,176.7323,176.1544,176.4337,3524.0
2022-06-28 13:30:00,183.3,183.44,182.91,182.94,12135.0,176.5204,176.6552,176.1448,176.1737,12135.0
2022-06-28 14:00:00,182.92,183.07,181.96,182.02,7731.0,176.1544,176.2989,175.23,175.2877,7731.0
2022-06-28 14:30:00,182.01,182.08,181.45,181.69,13513.0,175.2781,175.3455,174.7388,174.9699,13513.0
2022-06-28 15:00:00,181.73,182.06,181.67,181.78,10867.0,175.0085,175.3263,174.9507,175.0566,10867.0
2022-06-28 15:30:00,181.79,181.87,180.72,180.83,42570.0,175.0662,175.1433,174.0358,174.1417,42570.0
2022-06-29 09:30:00,182.03,182.03,178.19,179.15,26927.0,175.2974,175.2974,171.5994,172.5239,26927.0
2022-06-29 10:00:00,179.14,181.12,179.09,181.05,5740.0,172.5143,174.421,172.4661,174.3536,5740.0
2022-06-29 10:30:00,181.16,181.52,180.31,180.68,8113.0,174.4595,174.8062,173.641,173.9973,8113.0
2022-06-29 11:00:00,180.54,180.62,179.58,179.83,7310.0,173.8625,173.9395,172.938,173.1787,7310.0
2022-06-29 11:30:00,179.83,181.23,179.82,180.58,10494.0,173.1787,174.527,173.1691,173.901,10494.0
2022-06-29 12:00:00,180.87,180.92,179.94,180.01,4954.0,174.1803,174.2284,173.2847,173.3521,4954.0
2022-06-29 12:30:00,180.16,180.48,179.93,180.48,8759.0,173.4965,173.8047,173.275,173.8047,8759.0
2022-06-29 13:00:00,180.37,180.37,179.56,180.15,2720.0,173.6988,173.6988,172.9187,173.4869,2720.0
2022-06-29 13:30:00,180.0,181.13,179.76,181.13,15717.0,173.3424,174.4306,173.1113,174.4306,15717.0
2022-06-29 14:00:00,180.99,181.45,180.93,181.3,9050.0,174.2958,174.7388,174.238,174.5944,9050.0
2022-06-29 14:30:00,181.4,181.4,180.77,181.07,5224.0,174.6907,174.6907,174.084,174.3729,5224.0
2022-06-29 15:00:00,181.18,181.18,180.58,181.05,7198.0,174.4788,174.4788,173.901,174.3536,7198.0
2022-06-29 15:30:00,181.05,181.28,180.63,180.93,18655.0,174.3536,174.5751,173.9491,174.238,18655.0
2022-06-30 09:30:00,179.31,179.86,178.14,178.92,10242.0,172.678,173.2076,171.5512,172.3024,10242.0
2022-06-30 10:00:00,178.8,179.59,178.42,179.59,6706.0,172.1868,172.9476,171.8209,172.9476,6706.0
2022-06-30 10:30:00,179.58,180.85,179.57,180.43,5811.0,172.938,174.161,172.9283,173.7565,5811.0
2022-06-30 11:00:00,180.5,181.5,180.27,181.17,5425.0,173.824,174.787,173.6025,174.4692,5425.0
2022-06-30 11:30:00,181.15,181.24,180.7,181.17,5389.0,174.4499,174.5366,174.0166,174.4692,5389.0
2022-06-30 12:00:00,181.32,182.04,180.88,181.94,4625.0,174.6136,175.307,174.1899,175.2107,4625.0
2022-06-30 12:30:00,182.07,182.13,181.54,181.97,5336.0,175.3359,175.3937,174.8255,175.2396,5336.0
2022-06-30 13:00:00,181.98,182.14,181.49,181.87,3869.0,175.2492,175.4033,174.7773,175.1433,3869.0
2022-06-30 13:30:00,181.98,182.68,181.83,182.3,4338.0,175.2492,175.9233,175.1048,175.5574,4338.0
2022-06-30 14:00:00,182.27,182.52,181.63,182.12,6699.0,175.5285,175.7692,174.9122,175.384,6699.0
2022-06-30 14:30:00,182.25,182.27,181.52,181.62,4809.0,175.5092,175.5285,174.8062,174.9025,4809.0
2022-06-30 15:00:00,181.53,181.64,180.36,181.49,7970.0,174.8159,174.9218,173.6891,174.7773,7970.0
2022-06-30 15:30:00,181.61,181.97,180.69,181.76,48078.0,174.8929,175.2396,174.0069,175.0373,48078.0
2022-07-01 09:30:00,181.82,184.44,181.82,183.19,7493.0,175.0951,177.6182,175.0951,176.4145,7493.0
2022-07-01 10:00:00,183.15,183.17,181.27,181.82,8602.0,176.3759,176.3952,174.5655,175.0951,8602.0
2022-07-01 10:30:00,181.65,182.43,181.14,182.22,9906.0,174.9314,175.6826,174.4403,175.4803,9906.0
2022-07-01 11:00:00,182.11,182.89,181.89,182.69,13657.0,175.3744,176.1256,175.1625,175.933,13657.0
2022-07-01 11:30:00,182.94,183.22,182.17,182.17,9015.0,176.1737,176.4433,175.4322,175.4322,9015.0
2022-07-01 12:00:00,182.13,182.48,181.83,182.27,12063.0,175.3937,175.7307,175.1048,175.5285,12063.0
2022-07-01 12:30:00,182.28,182.33,181.76,181.84,7462.0,175.5381,175.5863,175.0373,175.1144,7462.0
2022-07-01 13:00:00,181.77,182.09,181.77,182.06,5172.0,175.047,175.3551,175.047,175.3263,5172.0
2022-07-01 13:30:00,182.17,182.62,181.93,182.47,23252.0,175.4322,175.8655,175.2011,175.7211,23252.0
2022-07-01 14:00:00,182.45,182.61,181.99,182.28,20778.0,175.7018,175.8559,175.2588,175.5381,20778.0
2022-07-01 14:30:00,182.36,182.98,182.32,182.76,21102.0,175.6152,176.2122,175.5766,176.0004,21102.0
2022-07-01 15:00:00,182.8,183.36,182.37,183.27,10217.0,176.0389,176.5782,175.6248,176.4915,10217.0
2022-07-01 15:30:00,183.44,184.25,183.44,183.61,41673.0,176.6552,177.4353,176.6552,176.8189,41673.0
2022-07-05 09:30:00,182.19,184.42,179.93,180.45,20366.0,175.4514,177.599,173.275,173.7758,20366.0
2022-07-05 10:00:00,180.2,180.57,179.54,180.57,12611.0,173.535,173.8914,172.8995,173.8914,12611.0
2022-07-05 10:30:00,180.42,181.28,180.2,181.16,11680.0,173.7469,174.5751,173.535,174.4595,11680.0
2022-07-05 11:00:00,181.15,181.37,180.42,180.92,9836.0,174.4499,174.6618,173.7469,174.2284,9836.0
2022-07-05 11:30:00,180.92,181.62,180.84,181.42,12020.0,174.2284,174.9025,174.1514,174.7099,12020.0
2022-07-05 12:00:00,181.3,182.05,181.07,181.79,9757.0,174.5944,175.3166,174.3729,175.0662,9757.0
2022-07-05 12:30:00,181.62,181.71,181.19,181.52,5697.0,174.9025,174.9892,174.4884,174.8062,5697.0
2022-07-05 13:00:00,181.44,182.24,181.21,182.03,12646.0,174.7292,175.4996,174.5077,175.2974,12646.0
2022-07-05 13:30:00,181.99,182.45,181.96,182.25,32404.0,175.2588,175.7018,175.23,175.5092,32404.0
2022-07-05 14:00:00,182.22,182.94,182.2,182.94,7293.0,175.4803,176.1737,175.4611,176.1737,7293.0
2022-07-05 14:30:00,183.19,183.66,183.12,183.65,6926.0,176.4145,176.8671,176.347,176.8574,6926.0
2022-07-05 15:00:00,183.67,184.4,183.44,184.24,10831.0,176.8767,177.5797,176.6552,177.4256,10831.0
2022-07-05 15:30:00,184.37,184.62,184.02,184.48,53182.0,177.5508,177.7916,177.2138,177.6567,53182.0
2022-07-06 09:30:00,183.92,185.77,182.45,182.66,24572.0,177.1175,178.899,175.7018,175.9041,24572.0
2022-07-06 10:00:00,182.69,184.28,182.15,183.98,14023.0,175.933,177.4641,175.4129,177.1752,14023.0
2022-07-06 10:30:00,183.83,184.76,183.51,184.25,9442.0,177.0308,177.9264,176.7226,177.4353,9442.0
2022-07-06 11:00:00,184.38,184.61,183.62,183.96,11002.0,177.5604,177.7819,176.8286,177.156,11002.0
2022-07-06 11:30:00,184.14,184.56,183.47,184.44,8759.0,177.3293,177.7338,176.6841,177.6182,8759.0
2022-07-06 12:00:00,184.36,184.5,183.92,184.27,7202.0,177.5412,177.676,177.1175,177.4545,7202.0
2022-07-06 12:30:00,184.25,184.25,183.4,184.05,5804.0,177.4353,177.4353,176.6167,177.2426,5804.0
2022-07-06 13:00:00,183.98,184.49,183.95,183.95,7159.0,177.1752,177.6664,177.1463,177.1463,7159.0
2022-07-06 13:30:00,183.62,184.52,183.62,184.39,10825.0,176.8286,177.6953,176.8286,177.5701,10825.0
2022-07-06 14:00:00,184.25,185.7,184.09,185.69,18518.0,177.4353,178.8316,177.2812,178.822,18518.0
2022-07-06 14:30:00,185.78,186.63,185.61,185.85,10287.0,178.9087,179.7272,178.745,178.9761,10287.0
2022-07-06 15:00:00,186.05,186.5,185.63,186.49,29480.0,179.1687,179.602,178.7642,179.5924,29480.0
2022-07-06 15:30:00,186.49,187.05,185.21,185.25,55089.0,179.5924,180.1317,178.3597,178.3983,55089.0
2022-07-07 09:30:00,185.5,187.65,185.5,185.98,18873.0,178.639,180.7095,178.639,179.1013,18873.0
2022-07-07 10:00:00,185.92,186.08,184.63,185.9,31767.0,179.0435,179.1976,177.8012,179.0242,31767.0
2022-07-07 10:30:00,185.81,186.93,185.65,186.93,20819.0,178.9376,180.0161,178.7835,180.0161,20819.0
2022-07-07 11:00:00,186.9,187.2,186.18,186.2,8187.0,179.9872,180.2761,179.2939,179.3131,8187.0
2022-07-07 11:30:00,186.12,186.64,186.1,186.64,6884.0,179.2361,179.7369,179.2168,179.7369,6884.0
2022-07-07 12:00:00,186.56,186.9,186.29,186.52,9293.0,179.6598,179.9872,179.3998,179.6213,9293.0
2022-07-07 12:30:00,186.42,187.16,186.12,186.27,7365.0,179.525,180.2376,179.2361,179.3805,7365.0
2022-07-07 13:00:00,186.24,186.42,185.98,185.98,7427.0,179.3516,179.525,179.1013,179.1013,7427.0
2022-07-07 13:30:00,186.13,186.55,185.98,186.42,5742.0,179.2457,179.6502,179.1013,179.525,5742.0
2022-07-07 14:00:00,186.32,186.85,186.23,186.8,5654.0,179.4287,179.9391,179.342,179.8909,5654.0
2022-07-07 14:30:00,186.8,187.09,186.47,187.04,6703.0,179.8909,180.1702,179.5731,180.1221,6703.0
2022-07-07 15:00:00,187.03,187.59,186.99,187.23,12649.0,180.1124,180.6517,180.0739,180.305,12649.0
2022-07-07 15:30:00,187.18,187.68,187.01,187.35,58758.0,180.2569,180.7384,180.0932,180.4206,58758.0
2022-07-08 09:30:00,186.81,187.04,185.2,185.7,7332.0,179.9006,180.1221,178.3501,178.8316,7332.0
2022-07-08 10:00:00,185.6,186.53,185.3,186.52,11102.0,178.7353,179.6309,178.4464,179.6213,11102.0
2022-07-08 10:30:00,186.77,186.94,186.42,186.63,5359.0,179.862,180.0258,179.525,179.7272,5359.0
2022-07-08 11:00:00,186.66,187.34,186.65,187.12,4013.0,179.7561,180.411,179.7465,180.1991,4013.0
2022-07-08 11:30:00,186.97,187.01,186.45,186.62,3225.0,180.0546,180.0932,179.5539,179.7176,3225.0
2022-07-08 12:00:00,186.61,186.74,186.32,186.34,6206.0,179.708,179.8332,179.4287,179.448,6206.0
2022-07-08 12:30:00,186.31,186.31,185.58,185.93,8671.0,179.4191,179.4191,178.7161,179.0531,8671.0
2022-07-08 13:00:00,185.9,186.33,185.88,186.33,6571.0,179.0242,179.4383,179.005,179.4383,6571.0
2022-07-08 13:30:00,186.43,186.51,185.92,185.92,3633.0,179.5346,179.6117,179.0435,179.0435,3633.0
2022-07-08 14:00:00,185.79,186.27,185.79,186.27,4893.0,178.9183,179.3805,178.9183,179.3805,4893.0
2022-07-08 14:30:00,186.21,186.62,186.21,186.62,6737.0,179.3228,179.7176,179.3228,179.7176,6737.0
2022-07-08 15:00:00,186.67,186.87,186.5,186.59,12672.0,179.7657,179.9583,179.602,179.6887,12672.0
2022-07-08 15:30:00,186.69,186.69,185.52,185.57,46205.0,179.785,179.785,178.6583,178.7064,46205.0
2022-07-11 09:30:00,184.88,185.96,184.66,185.62,6959.0,178.042,179.082,177.8301,178.7546,6959.0
2022-07-11 10:00:00,185.83,185.96,185.02,185.4,6404.0,178.9568,179.082,178.1768,178.5427,6404.0
2022-07-11 10:30:00,185.5,185.94,185.16,185.59,9667.0,178.639,179.0627,178.3116,178.7257,9667.0
2022-07-11 11:00:00,185.73,186.61,185.67,186.32,10199.0,178.8605,179.708,178.8027,179.4287,10199.0
2022-07-11 11:30:00,186.33,186.54,185.88,186.17,4538.0,179.4383,179.6406,179.005,179.2842,4538.0
2022-07-11 12:00:00,186.42,186.68,186.11,186.68,2829.0,179.525,179.7754,179.2265,179.7754,2829.0
2022-07-11 12:30:00,186.75,187.25,186.65,187.25,5150.0,179.8428,180.3243,179.7465,180.3243,5150.0
2022-07-11 13:00:00,187.23,187.71,187.23,187.64,4918.0,180.305,180.7673,180.305,180.6999,4918.0
2022-07-11 13:30:00,187.63,187.96,187.55,187.73,4768.0,180.6902,181.008,180.6132,180.7865,4768.0
2022-07-11 14:00:00,187.59,187.63,187.08,187.5,5772.0,180.6517,180.6902,180.1606,180.565,5772.0
2022-07-11 14:30:00,187.46,187.49,187.03,187.03,8279.0,180.5265,180.5554,180.1124,180.1124,8279.0
2022-07-11 15:00:00,187.08,187.08,186.45,186.69,8071.0,180.1606,180.1606,179.5539,179.785,8071.0
2022-07-11 15:30:00,186.68,186.74,186.04,186.45,34276.0,179.7754,179.8332,179.159,179.5539,34276.0
2022-07-12 09:30:00,186.26,188.15,185.8,187.18,12677.0,179.3709,181.191,178.9279,180.2569,12677.0
2022-07-12 10:00:00,187.16,187.2,185.89,185.9,16536.0,180.2376,180.2761,179.0146,179.0242,16536.0
2022-07-12 10:30:00,185.89,186.41,185.78,185.85,13017.0,179.0146,179.5154,178.9087,178.9761,13017.0
2022-07-12 11:00:00,186.03,186.03,185.46,185.66,8315.0,179.1494,179.1494,178.6005,178.7931,8315.0
2022-07-12 11:30:00,185.66,185.76,184.63,184.68,6794.0,178.7931,178.8894,177.8012,177.8493,6794.0
2022-07-12 12:00:00,184.7,185.41,184.69,185.39,5983.0,177.8686,178.5523,177.859,178.5331,5983.0
2022-07-12 12:30:00,185.42,185.46,184.44,185.03,7824.0,178.562,178.6005,177.6182,178.1864,7824.0
2022-07-12 13:00:00,185.05,185.05,184.4,184.47,3240.0,178.2057,178.2057,177.5797,177.6471,3240.0
2022-07-12 13:30:00,184.53,184.85,184.21,184.21,6431.0,177.7049,178.0131,177.3967,177.3967,6431.0
2022-07-12 14:00:00,184.23,184.23,183.75,184.0,6019.0,177.416,177.416,176.9537,177.1945,6019.0
2022-07-12 14:30:00,183.93,184.07,183.58,183.6,4656.0,177.1271,177.2619,176.79,176.8093,4656.0
2022-07-12 15:00:00,183.59,183.59,182.57,182.69,15978.0,176.7997,176.7997,175.8174,175.933,15978.0
2022-07-12 15:30:00,182.57,182.77,181.74,182.25,38375.0,175.8174,176.01,175.0181,175.5092,38375.0
2022-07-13 09:30:00,179.97,181.03,178.84,179.97,14337.0,173.3136,174.3343,172.2253,173.3136,14337.0
2022-07-13 10:00:00,179.9,180.5,179.55,180.11,15879.0,173.2461,173.824,172.9091,173.4484,15879.0
2022-07-13 10:30:00,180.22,181.85,180.19,181.46,10987.0,173.5543,175.124,173.5254,174.7484,10987.0
2022-07-13 11:00:00,181.48,181.59,180.79,180.84,14177.0,174.7677,174.8736,174.1032,174.1514,14177.0
2022-07-13 11:30:00,181.23,181.28,180.75,180.93,6635.0,174.527,174.5751,174.0647,174.238,6635.0
2022-07-13 12:00:00,180.86,182.27,180.77,182.13,7039.0,174.1706,175.5285,174.084,175.3937,7039.0
2022-07-13 12:30:00,182.24,182.4,181.89,182.4,4066.0,175.4996,175.6537,175.1625,175.6537,4066.0
2022-07-13 13:00:00,182.25,183.1,182.25,182.45,6856.0,175.5092,176.3278,175.5092,175.7018,6856.0
2022-07-13 13:30:00,182.38,182.67,182.02,182.16,8956.0,175.6344,175.9137,175.2877,175.4226,8956.0
2022-07-13 14:00:00,181.53,181.7,181.1,181.57,23174.0,174.8159,174.9796,174.4018,174.8544,23174.0
2022-07-13 14:30:00,182.0,182.36,181.81,182.18,8502.0,175.2685,175.6152,175.0855,175.4418,8502.0
2022-07-13 15:00:00,182.34,182.34,181.65,181.94,11168.0,175.5959,175.5959,174.9314,175.2107,11168.0
2022-07-13 15:30:00,181.87,182.01,181.1,181.43,33195.0,175.1433,175.2781,174.4018,174.7196,33195.0
2022-07-14 09:30:00,179.81,180.28,178.57,178.94,15298.0,173.7323,174.1865,172.5343,172.8917,15298.0
2022-07-14 10:00:00,178.89,178.89,177.84,178.03,10993.0,172.8434,172.8434,171.8289,172.0125,10993.0
2022-07-14 10:30:00,178.03,178.25,177.26,177.43,6502.0,172.0125,172.2251,171.2685,171.4328,6502.0
2022-07-14 11:00:00,178.12,178.82,178.01,178.69,4868.0,172.0995,172.7758,171.9932,172.6502,4868.0
2022-07-14 11:30:00,178.87,179.82,178.69,179.55,4194.0,172.8241,173.742,172.6502,173.4811,4194.0
2022-07-14 12:00:00,179.59,179.63,178.86,178.9,4362.0,173.5198,173.5584,172.8145,172.8531,4362.0
2022-07-14 12:30:00,179.02,179.22,178.5,179.01,5768.0,172.969,173.1623,172.4666,172.9594,5768.0
2022-07-14 13:00:00,179.01,179.72,178.69,179.64,9913.0,172.9594,173.6454,172.6502,173.5681,9913.0
2022-07-14 13:30:00,179.53,179.95,179.18,179.81,5881.0,173.4618,173.8676,173.1236,173.7323,5881.0
2022-07-14 14:00:00,179.76,181.16,179.71,180.84,9119.0,173.684,175.0367,173.6357,174.7275,9119.0
2022-07-14 14:30:00,180.95,181.27,180.66,181.13,12280.0,174.8338,175.143,174.5536,175.0077,12280.0
2022-07-14 15:00:00,181.13,181.7,180.9,181.6,17352.0,175.0077,175.5585,174.7855,175.4618,17352.0
2022-07-14 15:30:00,181.52,181.94,181.2,181.34,40618.0,175.3845,175.7903,175.0754,175.2106,40618.0
2022-07-15 09:30:00,184.64,184.77,183.23,183.74,18829.0,178.3991,178.5247,177.0367,177.5295,18829.0
2022-07-15 10:00:00,183.73,186.29,183.73,186.29,26381.0,177.5198,179.9933,177.5198,179.9933,26381.0
2022-07-15 10:30:00,186.25,187.02,186.1,186.97,17504.0,179.9547,180.6986,179.8097,180.6503,17504.0
2022-07-15 11:00:00,186.95,187.32,186.79,186.95,5207.0,180.631,180.9885,180.4764,180.631,5207.0
2022-07-15 11:30:00,186.59,187.11,186.35,186.35,3884.0,180.2832,180.7856,180.0513,180.0513,3884.0
2022-07-15 12:00:00,186.33,186.5,185.92,186.26,2603.0,180.032,180.1962,179.6358,179.9643,2603.0
2022-07-15 12:30:00,186.24,186.25,185.8,186.03,2768.0,179.945,179.9547,179.5199,179.7421,2768.0
2022-07-15 13:00:00,186.07,186.41,186.06,186.34,4023.0,179.7808,180.1093,179.7711,180.0416,4023.0
2022-07-15 13:30:00,186.39,186.47,185.57,185.57,4522.0,180.0899,180.1672,179.2977,179.2977,4522.0
2022-07-15 14:00:00,185.63,185.86,185.38,185.38,11519.0,179.3556,179.5778,179.1141,179.1141,11519.0
2022-07-15 14:30:00,185.43,185.59,185.19,185.36,7200.0,179.1624,179.317,178.9305,179.0947,7200.0
2022-07-15 15:00:00,185.33,186.03,185.24,185.76,7469.0,179.0658,179.7421,178.9788,179.4812,7469.0
2022-07-15 15:30:00,185.78,186.42,185.49,186.19,48638.0,179.5006,180.1189,179.2204,179.8967,48638.0
2022-07-18 09:30:00,184.71,186.04,184.41,184.95,18487.0,178.4667,179.7518,178.1769,178.6986,18487.0
2022-07-18 10:00:00,184.95,185.1,184.16,185.02,7392.0,178.6986,178.8435,177.9353,178.7662,7392.0
2022-07-18 10:30:00,185.28,185.28,184.74,185.13,4682.0,179.0175,179.0175,178.4957,178.8725,4682.0
2022-07-18 11:00:00,185.05,185.05,184.32,184.42,5523.0,178.7952,178.7952,178.0899,178.1865,5523.0
2022-07-18 11:30:00,184.35,185.17,184.35,185.17,5059.0,178.1189,178.9112,178.1189,178.9112,5059.0
2022-07-18 12:00:00,185.26,185.26,184.7,185.03,3326.0,178.9981,178.9981,178.4571,178.7759,3326.0
2022-07-18 12:30:00,185.04,185.14,184.35,184.59,5033.0,178.7856,178.8822,178.1189,178.3508,5033.0
2022-07-18 13:00:00,184.65,185.07,184.48,185.05,4100.0,178.4087,178.8146,178.2445,178.7952,4100.0
2022-07-18 13:30:00,184.89,184.91,184.16,184.16,5252.0,178.6406,178.66,177.9353,177.9353,5252.0
2022-07-18 14:00:00,184.27,184.63,184.03,184.15,6467.0,178.0416,178.3894,177.8097,177.9256,6467.0
2022-07-18 14:30:00,184.06,184.36,183.69,183.87,6422.0,177.8387,178.1285,177.4812,177.6551,6422.0
2022-07-18 15:00:00,183.96,184.12,183.44,183.44,11334.0,177.7421,177.8967,177.2396,177.2396,11334.0
2022-07-18 15:30:00,183.41,183.42,182.02,182.73,27182.0,177.2107,177.2203,175.8676,176.5536,27182.0
2022-07-19 09:30:00,184.64,185.65,184.53,185.42,11159.0,178.3991,179.3749,178.2928,179.1527,11159.0
2022-07-19 10:00:00,185.42,186.86,185.42,186.85,6453.0,179.1527,180.544,179.1527,180.5344,6453.0
2022-07-19 10:30:00,186.97,187.47,186.79,187.47,6356.0,180.6503,181.1334,180.4764,181.1334,6356.0
2022-07-19 11:00:00,187.55,187.75,186.93,187.34,6911.0,181.2107,181.404,180.6117,181.0078,6911.0
2022-07-19 11:30:00,187.47,187.65,187.1,187.52,3292.0,181.1334,181.3073,180.7759,181.1817,3292.0
2022-07-19 12:00:00,187.34,187.48,186.98,187.28,2450.0,181.0078,181.1431,180.66,180.9499,2450.0
2022-07-19 12:30:00,187.42,187.68,187.36,187.47,5938.0,181.0851,181.3363,181.0271,181.1334,5938.0
2022-07-19 13:00:00,187.55,187.56,187.05,187.14,5734.0,181.2107,181.2204,180.7276,180.8146,5734.0
2022-07-19 13:30:00,187.21,187.82,187.11,187.8,3761.0,180.8822,181.4716,180.7856,181.4523,3761.0
2022-07-19 14:00:00,187.87,188.42,187.8,188.19,6123.0,181.5199,182.0513,181.4523,181.8291,6123.0
2022-07-19 14:30:00,188.28,188.91,188.28,188.84,10978.0,181.9161,182.5248,181.9161,182.4571,10978.0
2022-07-19 15:00:00,188.86,189.09,188.74,188.93,4232.0,182.4764,182.6987,182.3605,182.5441,4232.0
2022-07-19 15:30:00,189.0,189.76,188.82,189.31,41538.0,182.6117,183.346,182.4378,182.9112,41538.0
2022-07-20 09:30:00,188.89,190.51,188.51,189.75,15001.0,182.5054,184.0707,182.1383,183.3364,15001.0
2022-07-20 10:00:00,189.64,190.52,189.55,190.28,6616.0,183.2301,184.0803,183.1431,183.8485,6616.0
2022-07-20 10:30:00,190.6,191.17,190.38,191.11,3197.0,184.1576,184.7084,183.9451,184.6504,3197.0
2022-07-20 11:00:00,191.26,191.35,190.1,190.56,5682.0,184.7953,184.8823,183.6745,184.119,5682.0
2022-07-20 11:30:00,190.5,190.66,190.19,190.53,3966.0,184.061,184.2156,183.7615,184.09,3966.0
2022-07-20 12:00:00,190.37,190.77,190.26,190.67,1612.0,183.9354,184.3219,183.8291,184.2253,1612.0
2022-07-20 12:30:00,190.67,190.74,189.71,190.2,2944.0,184.2253,184.2929,183.2977,183.7712,2944.0
2022-07-20 13:00:00,190.07,190.07,189.28,189.59,7441.0,183.6455,183.6455,182.8823,183.1818,7441.0
2022-07-20 13:30:00,189.51,189.83,188.85,188.89,10555.0,183.1045,183.4137,182.4668,182.5054,10555.0
2022-07-20 14:00:00,189.09,189.61,188.92,189.5,8427.0,182.6987,183.2011,182.5344,183.0948,8427.0
2022-07-20 14:30:00,189.42,189.69,189.14,189.51,14999.0,183.0175,183.2784,182.747,183.1045,14999.0
2022-07-20 15:00:00,189.38,190.33,189.38,190.33,43666.0,182.9789,183.8968,182.9789,183.8968,43666.0
2022-07-20 15:30:00,190.22,190.54,189.06,189.31,122650.0,183.7905,184.0997,182.6697,182.9112,122650.0
2022-07-21 09:30:00,189.85,192.25,188.65,191.46,12684.0,183.433,185.7519,182.2735,184.9886,12684.0
2022-07-21 10:00:00,191.15,191.42,189.63,190.05,13860.0,184.689,184.9499,183.2204,183.6262,13860.0
2022-07-21 10:30:00,189.96,190.12,189.61,189.87,7559.0,183.5393,183.6939,183.2011,183.4523,7559.0
2022-07-21 11:00:00,190.2,190.93,189.86,190.93,30161.0,183.7712,184.4765,183.4426,184.4765,30161.0
2022-07-21 11:30:00,191.18,191.98,191.18,191.62,6610.0,184.718,185.491,184.718,185.1432,6610.0
2022-07-21 12:00:00,191.62,192.39,191.61,192.08,9757.0,185.1432,185.8871,185.1335,185.5876,9757.0
2022-07-21 12:30:00,192.18,192.26,191.94,191.95,3624.0,185.6842,185.7615,185.4523,185.462,3624.0
2022-07-21 13:00:00,191.99,192.0,191.51,191.59,2513.0,185.5007,185.5103,185.0369,185.1142,2513.0
2022-07-21 13:30:00,191.48,191.48,190.95,191.01,4137.0,185.0079,185.0079,184.4958,184.5538,4137.0
2022-07-21 14:00:00,191.02,191.47,190.95,190.95,17532.0,184.5634,184.9982,184.4958,184.4958,17532.0
2022-07-21 14:30:00,190.85,191.2,190.76,191.08,8154.0,184.3992,184.7374,184.3122,184.6214,8154.0
2022-07-21 15:00:00,191.1,191.75,190.99,191.66,21098.0,184.6407,185.2688,184.5345,185.1818,21098.0
2022-07-21 15:30:00,191.56,192.67,191.56,192.65,61686.0,185.0852,186.1577,185.0852,186.1383,61686.0
2022-07-22 09:30:00,192.81,195.15,192.81,194.39,8912.0,186.2929,188.5538,186.2929,187.8195,8912.0
2022-07-22 10:00:00,194.52,194.56,193.44,193.88,22552.0,187.9451,187.9838,186.9016,187.3268,22552.0
2022-07-22 10:30:00,193.98,194.48,193.77,194.34,5222.0,187.4234,187.9065,187.2205,187.7712,5222.0
2022-07-22 11:00:00,194.35,194.68,193.7,193.73,4453.0,187.7809,188.0997,187.1529,187.1818,4453.0
2022-07-22 11:30:00,193.51,193.76,193.31,193.55,4824.0,186.9693,187.2108,186.776,187.0079,4824.0
2022-07-22 12:00:00,193.63,193.7,193.05,193.39,4455.0,187.0852,187.1529,186.5248,186.8533,4455.0
2022-07-22 12:30:00,193.39,193.63,193.17,193.17,2587.0,186.8533,187.0852,186.6408,186.6408,2587.0
2022-07-22 13:00:00,193.0,193.22,192.84,192.84,3678.0,186.4765,186.6891,186.3219,186.3219,3678.0
2022-07-22 13:30:00,192.67,192.67,192.26,192.59,2766.0,186.1577,186.1577,185.7615,186.0804,2766.0
2022-07-22 14:00:00,192.62,192.62,192.02,192.19,3625.0,186.1094,186.1094,185.5296,185.6939,3625.0
2022-07-22 14:30:00,192.13,192.5,191.82,191.87,12500.0,185.6359,185.9934,185.3364,185.3847,12500.0
2022-07-22 15:00:00,191.76,192.28,191.76,192.25,16519.0,185.2784,185.7808,185.2784,185.7519,16519.0
2022-07-22 15:30:00,192.25,192.83,191.81,192.67,55476.0,185.7519,186.3123,185.3267,186.1577,55476.0
2022-07-25 09:30:00,192.89,192.89,191.51,192.54,17065.0,186.3702,186.3702,185.0369,186.0321,17065.0
2022-07-25 10:00:00,192.65,193.19,192.3,192.79,16648.0,186.1383,186.6601,185.8002,186.2736,16648.0
2022-07-25 10:30:00,192.52,192.59,191.9,192.06,11082.0,186.0127,186.0804,185.4137,185.5683,11082.0
2022-07-25 11:00:00,192.06,192.74,191.83,192.41,8519.0,185.5683,186.2253,185.3461,185.9065,8519.0
2022-07-25 11:30:00,192.51,193.04,192.35,192.98,3249.0,186.0031,186.5152,185.8485,186.4572,3249.0
2022-07-25 12:00:00,192.96,193.1,192.15,192.28,5880.0,186.4379,186.5731,185.6552,185.7808,5880.0
2022-07-25 12:30:00,192.31,192.64,192.05,192.41,16062.0,185.8098,186.1287,185.5586,185.9065,16062.0
2022-07-25 13:00:00,192.66,192.74,192.17,192.25,4348.0,186.148,186.2253,185.6746,185.7519,4348.0
2022-07-25 13:30:00,192.27,192.44,191.93,192.1,18764.0,185.7712,185.9354,185.4427,185.6069,18764.0
2022-07-25 14:00:00,191.98,192.21,191.75,191.75,8520.0,185.491,185.7132,185.2688,185.2688,8520.0
2022-07-25 14:30:00,191.9,192.41,191.76,191.83,8783.0,185.4137,185.9065,185.2784,185.3461,8783.0
2022-07-25 15:00:00,191.98,192.18,191.6,191.66,10813.0,185.491,185.6842,185.1238,185.1818,10813.0
2022-07-25 15:30:00,191.71,192.98,191.64,192.79,57333.0,185.2301,186.4572,185.1625,186.2736,57333.0
2022-07-26 09:30:00,192.43,193.43,191.3,192.01,26377.0,185.9258,186.892,184.834,185.52,26377.0
2022-07-26 10:00:00,192.01,192.41,191.31,192.3,31183.0,185.52,185.9065,184.8436,185.8002,31183.0
2022-07-26 10:30:00,192.36,193.36,192.15,193.31,36913.0,185.8581,186.8243,185.6552,186.776,36913.0
2022-07-26 11:00:00,193.3,194.16,193.17,193.28,15101.0,186.7664,187.5973,186.6408,186.747,15101.0
2022-07-26 11:30:00,193.29,193.41,192.29,192.33,12996.0,186.7567,186.8727,185.7905,185.8292,12996.0
2022-07-26 12:00:00,192.42,192.7,192.23,192.51,13356.0,185.9161,186.1867,185.7325,186.0031,13356.0
2022-07-26 12:30:00,192.5,193.24,192.5,193.16,16832.0,185.9934,186.7084,185.9934,186.6311,16832.0
2022-07-26 13:00:00,193.09,193.26,192.91,193.03,12643.0,186.5635,186.7277,186.3896,186.5055,12643.0
2022-07-26 13:30:00,192.95,193.31,192.82,193.24,19034.0,186.4282,186.776,186.3026,186.7084,19034.0
2022-07-26 14:00:00,193.22,193.75,193.19,193.2,14295.0,186.6891,187.2012,186.6601,186.6698,14295.0
2022-07-26 14:30:00,193.17,193.34,192.87,193.32,16495.0,186.6408,186.805,186.3509,186.7857,16495.0
2022-07-26 15:00:00,193.33,194.0,193.15,193.85,18933.0,186.7954,187.4427,186.6214,187.2978,18933.0
2022-07-26 15:30:00,193.89,194.82,193.73,194.48,54101.0,187.3364,188.235,187.1818,187.9065,54101.0
2022-07-27 09:30:00,197.0,198.13,193.64,195.53,24130.0,190.3413,191.4331,187.0949,188.921,24130.0
2022-07-27 10:00:00,195.92,197.63,195.9,197.33,13843.0,189.2978,190.95,189.2785,190.6602,13843.0
2022-07-27 10:30:00,197.25,198.4,197.25,198.14,21286.0,190.5829,191.694,190.5829,191.4428,21286.0
2022-07-27 11:00:00,198.19,198.45,197.57,197.96,12285.0,191.4911,191.7423,190.892,191.2689,12285.0
2022-07-27 11:30:00,198.05,198.33,197.55,197.97,18905.0,191.3558,191.6264,190.8727,191.2785,18905.0
2022-07-27 12:00:00,197.84,197.91,197.51,197.8,12905.0,191.1529,191.2206,190.8341,191.1143,12905.0
2022-07-27 12:30:00,197.85,197.87,197.48,197.53,7825.0,191.1626,191.1819,190.8051,190.8534,7825.0
2022-07-27 13:00:00,197.45,197.89,196.92,197.89,7161.0,190.7761,191.2012,190.264,191.2012,7161.0
2022-07-27 13:30:00,197.9,198.17,197.65,197.7,7265.0,191.2109,191.4718,190.9693,191.0177,7265.0
2022-07-27 14:00:00,197.62,198.47,197.43,198.23,28178.0,190.9404,191.7616,190.7568,191.5297,28178.0
2022-07-27 14:30:00,198.14,199.9,197.55,199.25,18185.0,191.4428,193.1433,190.8727,192.5153,18185.0
2022-07-27 15:00:00,199.34,200.59,199.32,200.42,28172.0,192.6022,193.81,192.5829,193.6457,28172.0
2022-07-27 15:30:00,200.38,200.81,199.5,199.72,58977.0,193.6071,194.0225,192.7568,192.9694,58977.0
2022-07-28 09:30:00,202.14,203.81,201.37,203.77,21216.0,195.3076,196.9211,194.5636,196.8825,21216.0
2022-07-28 10:00:00,203.68,204.55,203.27,204.27,13001.0,196.7955,197.6361,196.3994,197.3656,13001.0
2022-07-28 10:30:00,204.29,204.79,204.1,204.74,12731.0,197.3849,197.868,197.2013,197.8197,12731.0
2022-07-28 11:00:00,204.72,205.21,203.9,205.21,7156.0,197.8004,198.2738,197.0081,198.2738,7156.0
2022-07-28 11:30:00,205.1,205.2,204.45,204.52,5483.0,198.1675,198.2641,197.5395,197.6071,5483.0
2022-07-28 12:00:00,204.47,204.62,204.13,204.57,5332.0,197.5588,197.7038,197.2303,197.6554,5332.0
2022-07-28 12:30:00,204.46,205.25,204.45,205.19,3917.0,197.5492,198.3125,197.5395,198.2545,3917.0
2022-07-28 13:00:00,205.08,205.49,204.94,205.49,4513.0,198.1482,198.5443,198.0129,198.5443,4513.0
2022-07-28 13:30:00,205.64,206.44,205.53,206.44,8418.0,198.6893,199.4622,198.583,199.4622,8418.0
2022-07-28 14:00:00,206.35,206.85,206.06,206.84,9575.0,199.3753,199.8584,199.0951,199.8487,9575.0
2022-07-28 14:30:00,206.96,207.04,206.31,206.81,7977.0,199.9647,200.042,199.3366,199.8197,7977.0
2022-07-28 15:00:00,206.75,206.94,206.21,206.59,12109.0,199.7618,199.9453,199.24,199.6072,12109.0
2022-07-28 15:30:00,206.52,206.56,205.86,205.86,55104.0,199.5395,199.5782,198.9018,198.9018,55104.0
2022-07-29 09:30:00,206.09,206.75,204.3,206.27,20108.0,199.1241,199.7618,197.3946,199.298,20108.0
2022-07-29 10:00:00,206.36,207.51,206.34,207.15,14843.0,199.3849,200.4961,199.3656,200.1482,14843.0
2022-07-29 10:30:00,207.05,207.73,206.9,207.47,8127.0,200.0516,200.7086,199.9067,200.4574,8127.0
2022-07-29 11:00:00,207.63,207.8,206.77,206.96,12882.0,200.612,200.7763,199.7811,199.9647,12882.0
2022-07-29 11:30:00,207.14,207.41,206.81,206.89,10334.0,200.1386,200.3994,199.8197,199.897,10334.0
2022-07-29 12:00:00,206.84,206.99,206.4,206.89,8371.0,199.8487,199.9936,199.4236,199.897,8371.0
2022-07-29 12:30:00,206.84,207.72,206.83,207.68,9973.0,199.8487,200.699,199.8391,200.6603,9973.0
2022-07-29 13:00:00,207.61,207.73,207.15,207.51,10689.0,200.5927,200.7086,200.1482,200.4961,10689.0
2022-07-29 13:30:00,207.61,207.95,207.55,207.79,10463.0,200.5927,200.9212,200.5347,200.7666,10463.0
2022-07-29 14:00:00,207.9,208.23,207.78,208.07,6838.0,200.8729,201.1917,200.7569,201.0371,6838.0
2022-07-29 14:30:00,208.01,208.38,207.81,208.21,10868.0,200.9792,201.3367,200.7859,201.1724,10868.0
2022-07-29 15:00:00,208.35,209.21,208.35,209.18,12992.0,201.3077,202.1386,201.3077,202.1096,12992.0
2022-07-29 15:30:00,209.3,209.42,208.68,208.74,62924.0,202.2256,202.3415,201.6265,201.6845,62924.0
2022-08-01 09:30:00,207.42,208.55,206.23,208.1,17610.0,200.4091,201.5009,199.2593,201.0661,17610.0
2022-08-01 10:00:00,208.03,208.71,206.89,206.89,7033.0,200.9985,201.6555,199.897,199.897,7033.0
2022-08-01 10:30:00,207.07,209.11,207.07,208.98,20398.0,200.0709,202.042,200.0709,201.9164,20398.0
2022-08-01 11:00:00,208.91,208.91,208.1,208.2,6859.0,201.8487,201.8487,201.0661,201.1627,6859.0
2022-08-01 11:30:00,208.07,208.32,207.65,207.92,5512.0,201.0371,201.2787,200.6313,200.8922,5512.0
2022-08-01 12:00:00,207.8,208.04,207.45,207.94,7069.0,200.7763,201.0082,200.4381,200.9115,7069.0
2022-08-01 12:30:00,207.94,208.9,207.86,208.72,5051.0,200.9115,201.8391,200.8342,201.6652,5051.0
2022-08-01 13:00:00,208.72,208.72,207.94,208.02,5042.0,201.6652,201.6652,200.9115,200.9888,5042.0
2022-08-01 13:30:00,208.17,208.19,207.5,207.91,8259.0,201.1338,201.1531,200.4864,200.8825,8259.0
2022-08-01 14:00:00,207.79,208.36,207.43,208.19,7250.0,200.7666,201.3173,200.4188,201.1531,7250.0
2022-08-01 14:30:00,208.3,208.74,208.01,208.74,4164.0,201.2594,201.6845,200.9792,201.6845,4164.0
2022-08-01 15:00:00,208.78,209.39,208.55,208.69,15984.0,201.7231,202.3125,201.5009,201.6362,15984.0
2022-08-01 15:30:00,208.6,208.78,208.09,208.31,47851.0,201.5492,201.7231,201.0565,201.269,47851.0
2022-08-02 09:30:00,206.78,208.12,206.3,206.65,14489.0,199.7907,201.0855,199.327,199.6651,14489.0
2022-08-02 10:00:00,206.93,207.25,206.15,207.19,15009.0,199.9357,200.2449,199.182,200.1869,15009.0
2022-08-02 10:30:00,207.22,208.1,207.01,207.02,15212.0,200.2159,201.0661,200.013,200.0226,15212.0
2022-08-02 11:00:00,207.0,207.52,206.89,207.0,7813.0,200.0033,200.5057,199.897,200.0033,7813.0
2022-08-02 11:30:00,207.01,207.56,206.83,206.97,9011.0,200.013,200.5444,199.8391,199.9743,9011.0
2022-08-02 12:00:00,207.04,208.42,207.04,208.42,5959.0,200.042,201.3753,200.042,201.3753,5959.0
2022-08-02 12:30:00,208.43,208.43,207.97,208.28,7841.0,201.385,201.385,200.9405,201.24,7841.0
2022-08-02 13:00:00,208.26,208.45,207.15,207.26,14153.0,201.2207,201.4043,200.1482,200.2545,14153.0
2022-08-02 13:30:00,207.11,207.66,206.84,207.24,11120.0,200.1096,200.641,199.8487,200.2352,11120.0
2022-08-02 14:00:00,207.28,208.16,207.28,207.89,15705.0,200.2738,201.1241,200.2738,200.8632,15705.0
2022-08-02 14:30:00,207.96,208.1,207.36,207.58,12074.0,200.9309,201.0661,200.3511,200.5637,12074.0
2022-08-02 15:00:00,207.6,207.62,206.49,206.82,19454.0,200.583,200.6024,199.5105,199.8294,19454.0
2022-08-02 15:30:00,206.88,207.37,206.22,206.68,73917.0,199.8874,200.3608,199.2497,199.6941,73917.0
2022-08-03 09:30:00,207.31,208.19,206.08,206.64,17341.0,200.3028,201.1531,199.1144,199.6555,17341.0
2022-08-03 10:00:00,206.57,207.12,205.89,206.83,6966.0,199.5878,200.1193,198.9308,199.8391,6966.0
2022-08-03 10:30:00,206.97,207.66,206.57,207.42,3227.0,199.9743,200.641,199.5878,200.4091,3227.0
2022-08-03 11:00:00,207.49,208.23,207.34,208.09,7335.0,200.4767,201.1917,200.3318,201.0565,7335.0
2022-08-03 11:30:00,207.97,208.36,207.87,208.08,4924.0,200.9405,201.3173,200.8439,201.0468,4924.0
2022-08-03 12:00:00,208.12,208.48,207.85,208.42,3282.0,201.0855,201.4333,200.8246,201.3753,3282.0
2022-08-03 12:30:00,208.42,209.67,208.42,209.48,9106.0,201.3753,202.5831,201.3753,202.3995,9106.0
2022-08-03 13:00:00,209.61,209.82,209.53,209.78,8640.0,202.5251,202.728,202.4478,202.6893,8640.0
2022-08-03 13:30:00,209.69,209.84,209.29,209.57,7715.0,202.6024,202.7473,202.2159,202.4864,7715.0
2022-08-03 14:00:00,209.47,209.78,209.33,209.77,3337.0,202.3898,202.6893,202.2546,202.6797,3337.0
2022-08-03 14:30:00,209.68,210.3,209.67,210.24,10144.0,202.5927,203.1918,202.5831,203.1338,10144.0
2022-08-03 15:00:00,210.25,210.49,210.07,210.17,12787.0,203.1435,203.3753,202.9695,203.0662,12787.0
2022-08-03 15:30:00,210.23,210.75,209.78,209.83,41622.0,203.1241,203.6266,202.6893,202.7377,41622.0
2022-08-04 09:30:00,209.84,211.21,209.3,211.09,6185.0,202.7473,204.071,202.2256,203.9551,6185.0
2022-08-04 10:00:00,210.96,211.52,210.85,211.4,8437.0,203.8295,204.3705,203.7232,204.2546,8437.0
2022-08-04 10:30:00,211.5,211.5,210.48,210.83,19097.0,204.3512,204.3512,203.3657,203.7039,19097.0
2022-08-04 11:00:00,210.79,211.29,209.71,210.12,8647.0,203.6652,204.1483,202.6217,203.0178,8647.0
2022-08-04 11:30:00,210.11,210.45,209.78,210.45,2017.0,203.0082,203.3367,202.6893,203.3367,2017.0
2022-08-04 12:00:00,210.37,210.4,209.72,209.83,5991.0,203.2594,203.2884,202.6314,202.7377,5991.0
2022-08-04 12:30:00,209.76,209.98,209.58,209.81,5500.0,202.67,202.8826,202.4961,202.7183,5500.0
2022-08-04 13:00:00,209.9,209.96,209.54,209.68,7893.0,202.8053,202.8633,202.4575,202.5927,7893.0
2022-08-04 13:30:00,209.65,210.2,209.65,210.19,5494.0,202.5637,203.0951,202.5637,203.0855,5494.0
2022-08-04 14:00:00,210.23,210.25,209.98,210.21,5174.0,203.1241,203.1435,202.8826,203.1048,5174.0
2022-08-04 14:30:00,210.31,210.55,210.05,210.55,4973.0,203.2014,203.4333,202.9502,203.4333,4973.0
2022-08-04 15:00:00,210.41,211.14,210.41,210.88,5586.0,203.298,204.0034,203.298,203.7522,5586.0
2022-08-04 15:30:00,210.83,211.09,210.31,210.92,34777.0,203.7039,203.9551,203.2014,203.7908,34777.0
2022-08-05 09:30:00,209.07,210.01,208.66,209.85,14517.0,202.0033,202.9116,201.6072,202.757,14517.0
2022-08-05 10:00:00,209.72,210.95,209.59,209.84,8401.0,202.6314,203.8198,202.5058,202.7473,8401.0
2022-08-05 10:30:00,209.73,210.07,209.21,210.06,7675.0,202.641,202.9695,202.1386,202.9599,7675.0
2022-08-05 11:00:00,209.83,210.0,209.39,209.39,9952.0,202.7377,202.9019,202.3125,202.3125,9952.0
2022-08-05 11:30:00,209.1,209.74,208.61,208.95,3718.0,202.0323,202.6507,201.5589,201.8874,3718.0
2022-08-05 12:00:00,208.96,209.54,208.96,209.29,6101.0,201.8971,202.4575,201.8971,202.2159,6101.0
2022-08-05 12:30:00,209.27,209.91,209.11,209.77,17351.0,202.1966,202.8149,202.042,202.6797,17351.0
2022-08-05 13:00:00,209.75,210.43,209.73,210.03,10965.0,202.6604,203.3174,202.641,202.9309,10965.0
2022-08-05 13:30:00,210.31,211.26,210.3,210.91,12764.0,203.2014,204.1193,203.1918,203.7811,12764.0
2022-08-05 14:00:00,210.87,211.26,210.77,210.82,11514.0,203.7425,204.1193,203.6459,203.6942,11514.0
2022-08-05 14:30:00,210.8,211.26,210.67,211.26,6628.0,203.6749,204.1193,203.5493,204.1193,6628.0
2022-08-05 15:00:00,211.31,212.11,211.31,211.93,32445.0,204.1676,204.9406,204.1676,204.7667,32445.0
2022-08-05 15:30:00,211.86,212.68,211.85,211.88,88369.0,204.699,205.4913,204.6894,204.7184,88369.0
2022-08-08 09:30:00,213.12,213.12,211.82,211.82,11211.0,205.9164,205.9164,204.6604,204.6604,11211.0
2022-08-08 10:00:00,212.3,212.3,211.29,211.97,13855.0,205.1242,205.1242,204.1483,204.8053,13855.0
2022-08-08 10:30:00,212.25,212.76,211.43,211.75,9730.0,205.0759,205.5686,204.2836,204.5928,9730.0
2022-08-08 11:00:00,211.78,211.86,210.7,210.79,6761.0,204.6217,204.699,203.5782,203.6652,6761.0
2022-08-08 11:30:00,210.82,211.52,210.73,211.45,5989.0,203.6942,204.3705,203.6072,204.3029,5989.0
2022-08-08 12:00:00,211.43,211.46,210.75,210.81,4463.0,204.2836,204.3126,203.6266,203.6845,4463.0
2022-08-08 12:30:00,210.84,211.53,210.78,211.34,3208.0,203.7135,204.3802,203.6555,204.1966,3208.0
2022-08-08 13:00:00,211.28,211.71,211.25,211.4,2581.0,204.1386,204.5541,204.1097,204.2546,2581.0
2022-08-08 13:30:00,211.45,211.81,211.45,211.51,8185.0,204.3029,204.6507,204.3029,204.3609,8185.0
2022-08-08 14:00:00,211.3,211.45,210.89,210.96,4684.0,204.158,204.3029,203.7618,203.8295,4684.0
2022-08-08 14:30:00,211.04,211.35,210.53,210.9,8194.0,203.9068,204.2063,203.414,203.7715,8194.0
2022-08-08 15:00:00,210.88,210.98,210.53,210.53,6086.0,203.7522,203.8488,203.414,203.414,6086.0
2022-08-08 15:30:00,210.45,211.27,210.23,211.14,36013.0,203.3367,204.129,203.1241,204.0034,36013.0
2022-08-09 09:30:00,210.66,211.43,209.98,210.62,9700.0,203.5396,204.2836,202.8826,203.5009,9700.0
2022-08-09 10:00:00,210.95,211.23,210.63,211.1,11285.0,203.8198,204.0903,203.5106,203.9647,11285.0
2022-08-09 10:30:00,211.25,211.42,210.61,210.98,17380.0,204.1097,204.2739,203.4913,203.8488,17380.0
2022-08-09 11:00:00,210.79,211.33,210.6,210.66,11495.0,203.6652,204.187,203.4816,203.5396,11495.0
2022-08-09 11:30:00,210.63,210.63,210.12,210.3,3061.0,203.5106,203.5106,203.0178,203.1918,3061.0
2022-08-09 12:00:00,210.2,211.13,210.1,210.27,12827.0,203.0951,203.9937,202.9985,203.1628,12827.0
2022-08-09 12:30:00,210.31,210.58,210.28,210.39,2859.0,203.2014,203.4623,203.1724,203.2787,2859.0
2022-08-09 13:00:00,210.52,210.52,209.96,209.96,2173.0,203.4043,203.4043,202.8633,202.8633,2173.0
2022-08-09 13:30:00,209.96,209.99,209.53,209.73,3189.0,202.8633,202.8922,202.4478,202.641,3189.0
2022-08-09 14:00:00,209.63,209.69,209.05,209.14,4188.0,202.5444,202.6024,201.984,202.071,4188.0
2022-08-09 14:30:00,209.09,209.67,209.06,209.47,5051.0,202.0227,202.5831,201.9937,202.3898,5051.0
2022-08-09 15:00:00,209.33,209.4,209.19,209.34,4777.0,202.2546,202.3222,202.1193,202.2642,4777.0
2022-08-09 15:30:00,209.36,209.52,208.98,209.44,28205.0,202.2835,202.4381,201.9164,202.3608,28205.0
2022-08-10 09:30:00,213.36,213.55,212.12,213.23,6823.0,206.1483,206.3319,204.9502,206.0227,6823.0
2022-08-10 10:00:00,213.98,214.16,213.35,214.1,4710.0,206.7474,206.9213,206.1387,206.8633,4710.0
2022-08-10 10:30:00,213.94,214.41,213.81,213.85,5711.0,206.7087,207.1628,206.5831,206.6218,5711.0
2022-08-10 11:00:00,214.02,214.26,213.31,213.31,4504.0,206.786,207.0179,206.1,206.1,4504.0
2022-08-10 11:30:00,213.46,213.7,213.12,213.46,3467.0,206.245,206.4768,205.9164,206.245,3467.0
2022-08-10 12:00:00,213.53,213.85,213.32,213.85,5201.0,206.3126,206.6218,206.1097,206.6218,5201.0
2022-08-10 12:30:00,213.95,214.01,213.3,213.97,13198.0,206.7184,206.7764,206.0904,206.7377,13198.0
2022-08-10 13:00:00,213.87,213.87,213.5,213.71,10618.0,206.6411,206.6411,206.2836,206.4865,10618.0
2022-08-10 13:30:00,213.57,214.14,213.48,213.89,5185.0,206.3512,206.902,206.2643,206.6604,5185.0
2022-08-10 14:00:00,213.76,213.98,213.4,213.92,11481.0,206.5348,206.7474,206.187,206.6894,11481.0
2022-08-10 14:30:00,214.05,214.06,213.29,213.29,11666.0,206.815,206.8247,206.0807,206.0807,11666.0
2022-08-10 15:00:00,213.21,213.27,212.88,212.94,17751.0,206.0034,206.0614,205.6846,205.7425,17751.0
2022-08-10 15:30:00,212.97,213.79,212.79,213.71,62755.0,205.7715,206.5638,205.5976,206.4865,62755.0
2022-08-11 09:30:00,215.29,216.16,215.05,216.09,16880.0,208.0131,208.8537,207.7812,208.7861,16880.0
2022-08-11 10:00:00,216.2,216.73,216.03,216.46,2945.0,208.8923,209.4044,208.7281,209.1436,2945.0
2022-08-11 10:30:00,216.58,216.58,215.59,215.6,6713.0,209.2595,209.2595,208.303,208.3126,6713.0
2022-08-11 11:00:00,215.4,215.52,215.02,215.47,4343.0,208.1194,208.2353,207.7522,208.187,4343.0
2022-08-11 11:30:00,215.28,215.42,214.55,214.55,7625.0,208.0034,208.1387,207.2981,207.2981,7625.0
2022-08-11 12:00:00,214.41,214.75,214.31,214.71,3737.0,207.1628,207.4914,207.0662,207.4527,3737.0
2022-08-11 12:30:00,215.08,215.17,214.76,215.1,2481.0,207.8102,207.8972,207.501,207.8295,2481.0
2022-08-11 13:00:00,214.91,215.13,214.65,214.65,1115.0,207.6459,207.8585,207.3947,207.3947,1115.0
2022-08-11 13:30:00,214.81,214.81,214.43,214.62,2561.0,207.5493,207.5493,207.1822,207.3657,2561.0
2022-08-11 14:00:00,214.62,214.62,214.0,214.0,1867.0,207.3657,207.3657,206.7667,206.7667,1867.0
2022-08-11 14:30:00,213.94,214.04,213.58,213.75,5596.0,206.7087,206.8054,206.3609,206.5252,5596.0
2022-08-11 15:00:00,213.85,214.0,213.68,213.92,4672.0,206.6218,206.7667,206.4575,206.6894,4672.0
2022-08-11 15:30:00,213.9,214.27,213.62,214.02,28026.0,206.6701,207.0276,206.3995,206.786,28026.0
2022-08-12 09:30:00,215.11,215.11,213.52,214.35,5835.0,207.8392,207.8392,206.3029,207.1049,5835.0
2022-08-12 10:00:00,214.26,214.94,213.88,214.84,4800.0,207.0179,207.6749,206.6508,207.5783,4800.0
2022-08-12 10:30:00,215.01,215.19,214.31,214.31,3939.0,207.7426,207.9165,207.0662,207.0662,3939.0
2022-08-12 11:00:00,214.3,214.96,214.03,214.96,5542.0,207.0566,207.6943,206.7957,207.6943,5542.0
2022-08-12 11:30:00,214.91,215.09,214.65,214.65,3045.0,207.6459,207.8199,207.3947,207.3947,3045.0
2022-08-12 12:00:00,214.83,215.13,214.82,215.09,2871.0,207.5686,207.8585,207.559,207.8199,2871.0
2022-08-12 12:30:00,215.19,215.25,214.73,215.02,7933.0,207.9165,207.9745,207.472,207.7522,7933.0
2022-08-12 13:00:00,215.12,215.32,214.78,215.11,7839.0,207.8488,208.0421,207.5203,207.8392,7839.0
2022-08-12 13:30:00,214.95,215.31,214.7,215.12,5492.0,207.6846,208.0324,207.443,207.8488,5492.0
2022-08-12 14:00:00,215.1,215.42,214.97,215.29,4512.0,207.8295,208.1387,207.7039,208.0131,4512.0
2022-08-12 14:30:00,215.57,215.92,215.48,215.52,4381.0,208.2836,208.6218,208.1967,208.2353,4381.0
2022-08-12 15:00:00,215.67,216.19,215.67,215.82,10970.0,208.3803,208.8827,208.3803,208.5252,10970.0
2022-08-12 15:30:00,215.84,215.98,214.84,215.15,96215.0,208.5445,208.6798,207.5783,207.8778,96215.0
2022-08-15 09:30:00,213.62,215.42,213.46,215.4,7857.0,206.3995,208.1387,206.245,208.1194,7857.0
2022-08-15 10:00:00,215.41,216.29,214.85,215.16,11556.0,208.129,208.9793,207.588,207.8875,11556.0
2022-08-15 10:30:00,215.08,215.49,214.41,214.56,7145.0,207.8102,208.2063,207.1628,207.3078,7145.0
2022-08-15 11:00:00,214.59,214.92,214.44,214.85,8103.0,207.3368,207.6556,207.1918,207.588,8103.0
2022-08-15 11:30:00,214.96,215.9,214.92,215.56,6829.0,207.6943,208.6025,207.6556,208.274,6829.0
2022-08-15 12:00:00,215.67,215.72,215.6,215.62,3032.0,208.3803,208.4286,208.3126,208.3319,3032.0
2022-08-15 12:30:00,215.61,215.9,215.52,215.7,2697.0,208.3223,208.6025,208.2353,208.4092,2697.0
2022-08-15 13:00:00,215.68,215.8,215.52,215.64,5343.0,208.3899,208.5059,208.2353,208.3513,5343.0
2022-08-15 13:30:00,215.61,215.65,215.05,215.31,9022.0,208.3223,208.3609,207.7812,208.0324,9022.0
2022-08-15 14:00:00,215.29,215.88,214.81,215.82,44049.0,208.0131,208.5832,207.5493,208.5252,44049.0
2022-08-15 14:30:00,215.75,215.75,215.37,215.65,11138.0,208.4576,208.4576,208.0904,208.3609,11138.0
2022-08-15 15:00:00,215.67,215.69,215.31,215.61,22946.0,208.3803,208.3996,208.0324,208.3223,22946.0
2022-08-15 15:30:00,215.62,216.21,215.47,216.14,76860.0,208.3319,208.902,208.187,208.8344,76860.0
2022-08-16 09:30:00,215.01,216.17,214.65,216.17,5334.0,207.7426,208.8634,207.3947,208.8634,5334.0
2022-08-16 10:00:00,216.18,216.35,215.34,215.43,12278.0,208.873,209.0373,208.0614,208.1484,12278.0
2022-08-16 10:30:00,215.43,216.18,215.14,215.79,8790.0,208.1484,208.873,207.8682,208.4962,8790.0
2022-08-16 11:00:00,215.97,216.92,215.92,216.66,7747.0,208.6701,209.588,208.6218,209.3368,7747.0
2022-08-16 11:30:00,216.66,217.27,216.66,216.93,11054.0,209.3368,209.9262,209.3368,209.5977,11054.0
2022-08-16 12:00:00,217.14,217.27,216.66,217.1,5995.0,209.8006,209.9262,209.3368,209.7619,5995.0
2022-08-16 12:30:00,217.08,217.37,216.89,217.21,6475.0,209.7426,210.0228,209.559,209.8682,6475.0
2022-08-16 13:00:00,217.02,217.67,216.98,217.58,5125.0,209.6846,210.3127,209.646,210.2257,5125.0
2022-08-16 13:30:00,217.59,218.32,217.45,218.17,9293.0,210.2354,210.9407,210.1001,210.7958,9293.0
2022-08-16 14:00:00,218.07,218.66,218.05,218.18,13211.0,210.6991,211.2692,210.6798,210.8054,13211.0
2022-08-16 14:30:00,218.15,218.18,216.92,217.29,7843.0,210.7764,210.8054,209.588,209.9455,7843.0
2022-08-16 15:00:00,217.15,217.35,216.94,217.23,6516.0,209.8102,210.0035,209.6073,209.8875,6516.0
2022-08-16 15:30:00,217.31,217.74,217.18,217.39,33602.0,209.9648,210.3803,209.8392,210.0421,33602.0
2022-08-17 09:30:00,214.97,216.03,214.63,215.91,8918.0,207.7039,208.7281,207.3754,208.6121,8918.0
2022-08-17 10:00:00,215.85,216.3,215.67,216.15,5187.0,208.5542,208.989,208.3803,208.844,5187.0
2022-08-17 10:30:00,216.3,216.34,215.24,215.48,10108.0,208.989,209.0276,207.9648,208.1967,10108.0
2022-08-17 11:00:00,215.54,216.12,215.54,215.93,4120.0,208.2547,208.815,208.2547,208.6315,4120.0
2022-08-17 11:30:00,216.05,216.09,215.21,215.4,2703.0,208.7474,208.7861,207.9358,208.1194,2703.0
2022-08-17 12:00:00,215.38,215.49,215.28,215.46,3392.0,208.1001,208.2063,208.0034,208.1774,3392.0
2022-08-17 12:30:00,215.56,215.77,215.23,215.23,3671.0,208.274,208.4769,207.9551,207.9551,3671.0
2022-08-17 13:00:00,215.44,215.75,215.14,215.75,3361.0,208.158,208.4576,207.8682,208.4576,3361.0
2022-08-17 13:30:00,215.6,216.06,215.57,215.96,3337.0,208.3126,208.7571,208.2836,208.6605,3337.0
2022-08-17 14:00:00,216.11,217.09,215.87,217.02,9391.0,208.8054,209.7523,208.5735,209.6846,9391.0
2022-08-17 14:30:00,216.96,216.99,216.37,216.41,5524.0,209.6267,209.6556,209.0566,209.0952,5524.0
2022-08-17 15:00:00,216.55,216.59,215.81,215.92,5161.0,209.2305,209.2692,208.5155,208.6218,5161.0
2022-08-17 15:30:00,215.92,216.28,215.77,215.91,24747.0,208.6218,208.9696,208.4769,208.6121,24747.0
2022-08-18 09:30:00,216.57,216.71,215.86,215.95,10440.0,209.2498,209.3851,208.5638,208.6508,10440.0
2022-08-18 10:00:00,215.9,216.39,215.72,216.37,4361.0,208.6025,209.0759,208.4286,209.0566,4361.0
2022-08-18 10:30:00,216.57,216.83,216.31,216.44,9229.0,209.2498,209.501,208.9986,209.1242,9229.0
2022-08-18 11:00:00,216.4,216.58,215.95,216.42,7420.0,209.0856,209.2595,208.6508,209.1049,7420.0
2022-08-18 11:30:00,216.47,217.26,216.47,216.67,7649.0,209.1532,209.9165,209.1532,209.3465,7649.0
2022-08-18 12:00:00,216.6,216.71,216.22,216.26,4963.0,209.2788,209.3851,208.9117,208.9503,4963.0
2022-08-18 12:30:00,216.32,216.37,215.96,216.37,3831.0,209.0083,209.0566,208.6605,209.0566,3831.0
2022-08-18 13:00:00,216.42,216.67,216.29,216.65,4525.0,209.1049,209.3465,208.9793,209.3271,4525.0
2022-08-18 13:30:00,216.65,216.83,216.51,216.66,7891.0,209.3271,209.501,209.1919,209.3368,7891.0
2022-08-18 14:00:00,216.74,217.25,216.68,217.23,7550.0,209.4141,209.9069,209.3561,209.8875,7550.0
2022-08-18 14:30:00,217.07,217.45,217.05,217.41,8358.0,209.7329,210.1001,209.7136,210.0614,8358.0
2022-08-18 15:00:00,217.38,217.83,217.37,217.69,12102.0,210.0325,210.4672,210.0228,210.332,12102.0
2022-08-18 15:30:00,217.63,218.04,217.01,217.77,48537.0,210.274,210.6702,209.675,210.4093,48537.0
2022-08-19 09:30:00,216.45,216.86,214.91,215.18,19104.0,209.1339,209.53,207.6459,207.9068,19104.0
2022-08-19 10:00:00,215.14,215.81,214.97,215.18,8993.0,207.8682,208.5155,207.7039,207.9068,8993.0
2022-08-19 10:30:00,215.4,216.02,215.1,215.1,16430.0,208.1194,208.7184,207.8295,207.8295,16430.0
2022-08-19 11:00:00,215.12,215.12,214.45,215.03,4948.0,207.8488,207.8488,207.2015,207.7619,4948.0
2022-08-19 11:30:00,214.93,215.12,214.49,215.12,7891.0,207.6653,207.8488,207.2401,207.8488,7891.0
2022-08-19 12:00:00,215.03,215.41,214.66,215.19,5466.0,207.7619,208.129,207.4044,207.9165,5466.0
2022-08-19 12:30:00,215.11,215.74,215.03,215.66,3594.0,207.8392,208.4479,207.7619,208.3706,3594.0
2022-08-19 13:00:00,215.52,215.52,215.1,215.16,5469.0,208.2353,208.2353,207.8295,207.8875,5469.0
2022-08-19 13:30:00,215.17,215.83,215.04,215.73,11211.0,207.8972,208.5348,207.7716,208.4382,11211.0
2022-08-19 14:00:00,215.65,215.94,215.51,215.87,11840.0,208.3609,208.6411,208.2257,208.5735,11840.0
2022-08-19 14:30:00,215.68,215.94,215.3,215.33,9385.0,208.3899,208.6411,208.0228,208.0517,9385.0
2022-08-19 15:00:00,215.34,215.68,215.12,215.53,15189.0,208.0614,208.3899,207.8488,208.245,15189.0
2022-08-19 15:30:00,215.53,215.94,215.07,215.54,37317.0,208.245,208.6411,207.8005,208.2547,37317.0
2022-08-22 09:30:00,212.76,213.5,211.8,213.48,13613.0,205.5686,206.2836,204.6411,206.2643,13613.0
2022-08-22 10:00:00,213.48,213.55,212.78,213.0,8618.0,206.2643,206.3319,205.5879,205.8005,8618.0
2022-08-22 10:30:00,212.9,213.75,212.78,213.14,14209.0,205.7039,206.5252,205.5879,205.9358,14209.0
2022-08-22 11:00:00,213.08,213.63,212.64,212.65,6483.0,205.8778,206.4092,205.4527,205.4623,6483.0
2022-08-22 11:30:00,212.73,213.13,212.51,212.51,9234.0,205.5396,205.9261,205.3271,205.3271,9234.0
2022-08-22 12:00:00,212.54,212.84,212.37,212.38,9479.0,205.3561,205.6459,205.1918,205.2015,9479.0
2022-08-22 12:30:00,212.38,212.57,212.14,212.2,10083.0,205.2015,205.385,204.9696,205.0275,10083.0
2022-08-22 13:00:00,212.22,212.28,211.33,211.62,11295.0,205.0469,205.1048,204.187,204.4671,11295.0
2022-08-22 13:30:00,211.5,211.5,210.71,210.72,6311.0,204.3512,204.3512,203.5879,203.5976,6311.0
2022-08-22 14:00:00,210.83,211.02,210.66,210.97,3947.0,203.7039,203.8874,203.5396,203.8391,3947.0
2022-08-22 14:30:00,210.9,211.27,210.5,210.82,7261.0,203.7715,204.129,203.385,203.6942,7261.0
2022-08-22 15:00:00,210.92,211.25,210.84,210.97,8034.0,203.7908,204.1097,203.7135,203.8391,8034.0
2022-08-22 15:30:00,210.93,211.49,210.54,211.12,41775.0,203.8005,204.3415,203.4237,203.984,41775.0
2022-08-23 09:30:00,210.25,212.29,210.06,211.44,5080.0,203.1435,205.1145,202.9599,204.2932,5080.0
2022-08-23 10:00:00,211.26,212.25,211.26,211.94,4181.0,204.1193,205.0759,204.1193,204.7763,4181.0
2022-08-23 10:30:00,211.71,212.09,211.36,211.57,6582.0,204.5541,204.9213,204.2159,204.4188,6582.0
2022-08-23 11:00:00,211.31,211.36,210.85,210.89,6061.0,204.1676,204.2159,203.7232,203.7618,6061.0
2022-08-23 11:30:00,211.03,211.24,210.74,210.94,2543.0,203.8971,204.1,203.6169,203.8101,2543.0
2022-08-23 12:00:00,210.89,211.4,210.79,210.99,6620.0,203.7618,204.2546,203.6652,203.8584,6620.0
2022-08-23 12:30:00,211.15,211.45,211.15,211.45,3081.0,204.013,204.3029,204.013,204.3029,3081.0
2022-08-23 13:00:00,211.35,211.5,211.0,211.0,4440.0,204.2063,204.3512,203.8681,203.8681,4440.0
2022-08-23 13:30:00,211.01,211.01,210.39,210.44,5699.0,203.8778,203.8778,203.2787,203.327,5699.0
2022-08-23 14:00:00,210.35,211.43,210.29,211.42,4679.0,203.2401,204.2836,203.1821,204.2739,4679.0
2022-08-23 14:30:00,211.4,211.49,211.17,211.48,3097.0,204.2546,204.3415,204.0324,204.3319,3097.0
2022-08-23 15:00:00,211.53,211.97,211.53,211.7,4958.0,204.3802,204.8053,204.3802,204.5444,4958.0
2022-08-23 15:30:00,211.66,211.72,211.2,211.44,39203.0,204.5058,204.5638,204.0613,204.2932,39203.0
2022-08-24 09:30:00,211.61,211.61,210.1,210.5,2734.0,204.4575,204.4575,202.9985,203.385,2734.0
2022-08-24 10:00:00,210.81,211.86,210.21,211.61,6462.0,203.6845,204.699,203.1048,204.4575,6462.0
2022-08-24 10:30:00,211.59,212.25,211.29,212.07,21271.0,204.4382,205.0759,204.1483,204.9019,21271.0
2022-08-24 11:00:00,211.95,212.25,211.34,212.18,4029.0,204.786,205.0759,204.1966,205.0082,4029.0
2022-08-24 11:30:00,212.27,212.9,212.17,212.79,4799.0,205.0952,205.7039,204.9986,205.5976,4799.0
2022-08-24 12:00:00,212.77,212.87,212.06,212.06,2453.0,205.5783,205.6749,204.8923,204.8923,2453.0
2022-08-24 12:30:00,212.02,212.02,211.05,211.16,3986.0,204.8536,204.8536,203.9164,204.0227,3986.0
2022-08-24 13:00:00,211.21,211.21,210.99,211.06,1307.0,204.071,204.071,203.8584,203.9261,1307.0
2022-08-24 13:30:00,210.57,211.25,210.56,211.25,3256.0,203.4526,204.1097,203.443,204.1097,3256.0
2022-08-24 14:00:00,211.07,211.79,211.07,211.52,6680.0,203.9357,204.6314,203.9357,204.3705,6680.0
2022-08-24 14:30:00,211.37,211.56,211.34,211.56,2700.0,204.2256,204.4092,204.1966,204.4092,2700.0
2022-08-24 15:00:00,211.7,212.05,211.53,211.57,4435.0,204.5444,204.8826,204.3802,204.4188,4435.0
2022-08-24 15:30:00,211.63,211.95,211.31,211.31,30709.0,204.4768,204.786,204.1676,204.1676,30709.0
2022-08-25 09:30:00,212.36,212.36,211.56,211.56,2752.0,205.1821,205.1821,204.4092,204.4092,2752.0
2022-08-25 10:00:00,212.16,212.76,211.67,212.73,6251.0,204.9889,205.5686,204.5155,205.5396,6251.0
2022-08-25 10:30:00,213.0,213.0,212.47,212.59,2008.0,205.8005,205.8005,205.2884,205.4044,2008.0
2022-08-25 11:00:00,212.27,212.34,210.8,211.05,8292.0,205.0952,205.1628,203.6749,203.9164,8292.0
2022-08-25 11:30:00,211.34,211.62,211.23,211.59,4131.0,204.1966,204.4671,204.0903,204.4382,4131.0
2022-08-25 12:00:00,212.01,212.01,211.34,211.34,1332.0,204.844,204.844,204.1966,204.1966,1332.0
2022-08-25 12:30:00,211.51,211.63,210.81,211.21,1752.0,204.3609,204.4768,203.6845,204.071,1752.0
2022-08-25 13:00:00,211.28,211.8,211.19,211.8,1612.0,204.1386,204.6411,204.0517,204.6411,1612.0
2022-08-25 13:30:00,211.79,212.31,211.59,212.16,2506.0,204.6314,205.1338,204.4382,204.9889,2506.0
2022-08-25 14:00:00,212.1,212.49,212.02,212.47,2647.0,204.9309,205.3077,204.8536,205.2884,2647.0
2022-08-25 14:30:00,212.48,212.5,211.72,211.83,4345.0,205.2981,205.3174,204.5638,204.6701,4345.0
2022-08-25 15:00:00,211.72,212.26,211.71,212.14,3395.0,204.5638,205.0855,204.5541,204.9696,3395.0
2022-08-25 15:30:00,212.14,213.46,211.78,213.39,26222.0,204.9696,206.245,204.6217,206.1773,26222.0
2022-08-26 09:30:00,213.64,213.64,212.33,212.34,2605.0,206.4189,206.4189,205.1532,205.1628,2605.0
2022-08-26 10:00:00,212.3,212.57,211.31,211.67,1618.0,205.1242,205.385,204.1676,204.5155,1618.0
2022-08-26 10:30:00,211.0,211.09,210.26,210.66,4330.0,203.8681,203.9551,203.1531,203.5396,4330.0
2022-08-26 11:00:00,210.39,210.48,209.61,209.87,3416.0,203.2787,203.3657,202.5251,202.7763,3416.0
2022-08-26 11:30:00,210.12,210.41,209.99,210.35,2466.0,203.0178,203.298,202.8922,203.2401,2466.0
2022-08-26 12:00:00,210.23,210.23,209.23,209.23,2226.0,203.1241,203.1241,202.1579,202.1579,2226.0
2022-08-26 12:30:00,209.01,209.24,208.79,209.24,2046.0,201.9454,202.1676,201.7328,202.1676,2046.0
2022-08-26 13:00:00,209.14,209.14,208.69,208.7,2504.0,202.071,202.071,201.6362,201.6458,2504.0
2022-08-26 13:30:00,208.78,208.82,208.12,208.28,2510.0,201.7231,201.7618,201.0855,201.24,2510.0
2022-08-26 14:00:00,208.4,208.4,207.38,207.38,1786.0,201.356,201.356,200.3705,200.3705,1786.0
2022-08-26 14:30:00,207.44,207.47,206.32,206.32,2306.0,200.4284,200.4574,199.3463,199.3463,2306.0
2022-08-26 15:00:00,206.32,206.35,205.74,206.07,4648.0,199.3463,199.3753,198.7859,199.1047,4648.0
2022-08-26 15:30:00,206.11,206.12,204.95,205.44,35502.0,199.1434,199.1531,198.0226,198.496,35502.0
2022-08-29 09:30:00,204.24,205.02,203.85,204.6,5539.0,197.3366,198.0902,196.9598,197.6844,5539.0
2022-08-29 10:00:00,204.27,204.9,204.03,204.69,6659.0,197.3656,197.9743,197.1337,197.7714,6659.0
2022-08-29 10:30:00,204.69,204.71,203.6,203.76,6499.0,197.7714,197.7907,196.7182,196.8728,6499.0
2022-08-29 11:00:00,203.83,204.16,203.68,204.13,3402.0,196.9405,197.2593,196.7955,197.2303,3402.0
2022-08-29 11:30:00,204.17,204.8,204.07,204.71,5270.0,197.269,197.8777,197.1723,197.7907,5270.0
2022-08-29 12:00:00,204.84,204.93,204.57,204.62,4404.0,197.9163,198.0033,197.6554,197.7038,4404.0
2022-08-29 12:30:00,204.65,205.59,204.65,205.58,2460.0,197.7327,198.641,197.7327,198.6313,2460.0
2022-08-29 13:00:00,205.21,205.57,205.07,205.48,3433.0,198.2738,198.6216,198.1385,198.5347,3433.0
2022-08-29 13:30:00,205.42,205.99,205.41,205.65,3084.0,198.4767,199.0274,198.467,198.6989,3084.0
2022-08-29 14:00:00,205.51,205.51,205.09,205.31,4400.0,198.5637,198.5637,198.1579,198.3704,4400.0
2022-08-29 14:30:00,205.47,205.89,205.29,205.74,3226.0,198.525,198.9308,198.3511,198.7859,3226.0
2022-08-29 15:00:00,205.77,205.82,205.15,205.15,2824.0,198.8149,198.8632,198.2158,198.2158,2824.0
2022-08-29 15:30:00,205.21,205.41,204.68,204.79,18688.0,198.2738,198.467,197.7617,197.868,18688.0
2022-08-30 09:30:00,204.7,205.3,203.59,204.05,5771.0,197.781,198.3608,196.7086,197.153,5771.0
2022-08-30 10:00:00,204.12,204.21,203.27,203.47,2863.0,197.2207,197.3076,196.3994,196.5926,2863.0
2022-08-30 10:30:00,203.44,203.61,201.7,202.48,3981.0,196.5636,196.7279,194.8824,195.6361,3981.0
2022-08-30 11:00:00,202.59,203.12,202.28,202.73,3721.0,195.7424,196.2545,195.4428,195.8776,3721.0
2022-08-30 11:30:00,203.03,203.03,202.16,202.73,4706.0,196.1675,196.1675,195.3269,195.8776,4706.0
2022-08-30 12:00:00,202.83,203.42,202.8,203.04,3600.0,195.9743,196.5443,195.9453,196.1772,3600.0
2022-08-30 12:30:00,202.96,203.08,202.77,202.81,2166.0,196.0999,196.2158,195.9163,195.9549,2166.0
2022-08-30 13:00:00,202.78,203.02,202.25,202.31,1429.0,195.9259,196.1578,195.4139,195.4718,1429.0
2022-08-30 13:30:00,202.52,202.6,201.86,202.39,3089.0,195.6747,195.752,195.037,195.5491,3089.0
2022-08-30 14:00:00,202.51,202.65,202.11,202.33,2835.0,195.6651,195.8003,195.2786,195.4912,2835.0
2022-08-30 14:30:00,202.36,202.59,202.22,202.47,4543.0,195.5201,195.7424,195.3849,195.6264,4543.0
2022-08-30 15:00:00,202.35,203.37,202.35,202.89,6011.0,195.5105,196.496,195.5105,196.0322,6011.0
2022-08-30 15:30:00,202.69,202.92,201.76,202.63,28158.0,195.839,196.0612,194.9404,195.781,28158.0
2022-08-31 09:30:00,203.16,204.37,202.6,203.19,6016.0,196.2931,197.4622,195.752,196.3221,6016.0
2022-08-31 10:00:00,203.06,203.08,202.2,202.2,6754.0,196.1965,196.2158,195.3655,195.3655,6754.0
2022-08-31 10:30:00,202.0,203.02,202.0,202.5,3100.0,195.1723,196.1578,195.1723,195.6554,3100.0
2022-08-31 11:00:00,202.35,202.45,201.28,201.31,19356.0,195.5105,195.6071,194.4766,194.5056,19356.0
2022-08-31 11:30:00,201.46,201.69,201.23,201.44,22085.0,194.6506,194.8728,194.4283,194.6312,22085.0
2022-08-31 12:00:00,201.5,201.89,201.16,201.22,15980.0,194.6892,195.066,194.3607,194.4187,15980.0
2022-08-31 12:30:00,201.25,201.4,201.17,201.24,4006.0,194.4477,194.5926,194.3704,194.438,4006.0
2022-08-31 13:00:00,201.39,201.77,201.02,201.04,6999.0,194.5829,194.9501,194.2254,194.2448,6999.0
2022-08-31 13:30:00,201.12,201.33,200.82,201.1,5741.0,194.3221,194.525,194.0322,194.3027,5741.0
2022-08-31 14:00:00,201.15,201.46,200.91,201.35,3047.0,194.351,194.6506,194.1192,194.5443,3047.0
2022-08-31 14:30:00,201.09,201.09,200.6,200.68,5906.0,194.2931,194.2931,193.8196,193.8969,5906.0
2022-08-31 15:00:00,200.73,201.83,200.72,200.93,6168.0,193.9452,195.0081,193.9356,194.1385,6168.0
2022-08-31 15:30:00,200.85,201.71,200.51,201.09,53268.0,194.0612,194.8921,193.7327,194.2931,53268.0
2022-09-01 09:30:00,200.58,200.58,198.62,199.74,17035.0,193.8003,193.8003,191.9066,192.9887,17035.0
2022-09-01 10:00:00,199.83,200.56,199.13,200.43,14128.0,193.0757,193.781,192.3993,193.6554,14128.0
2022-09-01 10:30:00,200.47,201.04,199.51,199.56,10897.0,193.694,194.2448,192.7665,192.8148,10897.0
2022-09-01 11:00:00,199.64,200.93,199.35,200.47,9035.0,192.8921,194.1385,192.6119,193.694,9035.0
2022-09-01 11:30:00,200.21,201.22,200.2,200.56,5472.0,193.4428,194.4187,193.4332,193.781,5472.0
2022-09-01 12:00:00,200.84,201.29,200.68,201.06,4435.0,194.0515,194.4863,193.8969,194.2641,4435.0
2022-09-01 12:30:00,200.97,201.16,200.35,200.38,2941.0,194.1771,194.3607,193.5781,193.6071,2941.0
2022-09-01 13:00:00,200.37,201.11,200.12,201.1,7431.0,193.5974,194.3124,193.3559,194.3027,7431.0
2022-09-01 13:30:00,201.05,201.47,200.94,201.2,3619.0,194.2544,194.6602,194.1481,194.3993,3619.0
2022-09-01 14:00:00,201.2,202.24,201.1,202.05,7758.0,194.3993,195.4042,194.3027,195.2206,7758.0
2022-09-01 14:30:00,202.07,202.21,201.39,201.76,3824.0,195.2399,195.3752,194.5829,194.9404,3824.0
2022-09-01 15:00:00,201.73,202.22,201.24,201.25,6466.0,194.9114,195.3849,194.438,194.4477,6466.0
2022-09-01 15:30:00,201.38,202.74,201.24,202.6,32253.0,194.5733,195.8873,194.438,195.752,32253.0
2022-09-02 09:30:00,204.79,204.79,203.23,203.77,5570.0,197.868,197.868,196.3607,196.8825,5570.0
2022-09-02 10:00:00,203.81,203.95,203.02,203.75,11194.0,196.9211,197.0564,196.1578,196.8632,11194.0
2022-09-02 10:30:00,203.72,204.5,203.72,204.45,3970.0,196.8342,197.5878,196.8342,197.5395,3970.0
2022-09-02 11:00:00,204.32,205.08,204.32,204.97,3898.0,197.4139,198.1482,197.4139,198.0419,3898.0
2022-09-02 11:30:00,205.18,205.38,204.69,205.22,2429.0,198.2448,198.4381,197.7714,198.2835,2429.0
2022-09-02 12:00:00,205.35,205.37,204.2,204.43,3102.0,198.4091,198.4284,197.2979,197.5202,3102.0
2022-09-02 12:30:00,203.99,204.06,202.97,203.2,4700.0,197.095,197.1627,196.1095,196.3317,4700.0
2022-09-02 13:00:00,203.03,203.03,201.45,201.45,1848.0,196.1675,196.1675,194.6409,194.6409,1848.0
2022-09-02 13:30:00,201.42,201.81,200.73,200.87,2917.0,194.6119,194.9887,193.9452,194.0805,2917.0
2022-09-02 14:00:00,201.04,201.49,200.87,201.4,4155.0,194.2448,194.6795,194.0805,194.5926,4155.0
2022-09-02 14:30:00,201.39,201.83,200.8,200.8,2905.0,194.5829,195.0081,194.0129,194.0129,2905.0
2022-09-02 15:00:00,201.03,201.54,200.64,200.71,2500.0,194.2351,194.7279,193.8583,193.9259,2500.0
2022-09-02 15:30:00,200.46,200.56,199.4,200.21,19585.0,193.6844,193.781,192.6602,193.4428,19585.0
2022-09-06 09:30:00,200.66,201.27,199.75,201.27,6453.0,193.8776,194.467,192.9984,194.467,6453.0
2022-09-06 10:00:00,201.15,201.15,199.51,200.85,16743.0,194.351,194.351,192.7665,194.0612,16743.0
2022-09-06 10:30:00,200.7,202.17,200.23,202.16,3502.0,193.9163,195.3366,193.4621,195.3269,3502.0
2022-09-06 11:00:00,201.72,201.87,200.83,201.07,3849.0,194.9018,195.0467,194.0419,194.2737,3849.0
2022-09-06 11:30:00,201.06,202.12,201.06,201.66,4457.0,194.2641,195.2883,194.2641,194.8438,4457.0
2022-09-06 12:00:00,201.69,201.69,200.06,200.58,5445.0,194.8728,194.8728,193.2979,193.8003,5445.0
2022-09-06 12:30:00,200.64,201.14,200.56,201.07,6365.0,193.8583,194.3414,193.781,194.2737,6365.0
2022-09-06 13:00:00,200.96,200.96,200.04,200.27,2900.0,194.1675,194.1675,193.2786,193.5008,2900.0
2022-09-06 13:30:00,200.43,200.82,200.27,200.64,5630.0,193.6554,194.0322,193.5008,193.8583,5630.0
2022-09-06 14:00:00,200.92,201.3,200.61,200.76,6347.0,194.1288,194.496,193.8293,193.9742,6347.0
2022-09-06 14:30:00,200.95,200.96,200.58,200.79,6270.0,194.1578,194.1675,193.8003,194.0032,6270.0
2022-09-06 15:00:00,200.79,201.31,200.43,200.99,14519.0,194.0032,194.5056,193.6554,194.1964,14519.0
2022-09-06 15:30:00,200.96,201.39,200.37,200.93,46131.0,194.1675,194.5829,193.5974,194.1385,46131.0
2022-09-07 09:30:00,201.3,202.32,201.3,201.75,6412.0,194.496,195.4815,194.496,194.9308,6412.0
2022-09-07 10:00:00,201.68,202.13,201.32,202.07,9457.0,194.8631,195.2979,194.5153,195.2399,9457.0
2022-09-07 10:30:00,201.99,202.3,201.55,201.65,22731.0,195.1626,195.4622,194.7375,194.8341,22731.0
2022-09-07 11:00:00,201.67,203.3,201.58,202.87,41034.0,194.8535,196.4284,194.7665,196.0129,41034.0
2022-09-07 11:30:00,202.6,202.65,202.09,202.12,12682.0,195.752,195.8003,195.2593,195.2883,12682.0
2022-09-07 12:00:00,202.17,202.75,202.01,202.68,15042.0,195.3366,195.897,195.182,195.8293,15042.0
2022-09-07 12:30:00,203.04,204.47,203.04,204.47,8307.0,196.1772,197.5588,196.1772,197.5588,8307.0
2022-09-07 13:00:00,204.5,204.8,203.98,204.11,7531.0,197.5878,197.8777,197.0854,197.211,7531.0
2022-09-07 13:30:00,204.49,205.38,204.45,205.16,8387.0,197.5781,198.4381,197.5395,198.2255,8387.0
2022-09-07 14:00:00,205.25,206.35,205.25,206.31,25854.0,198.3125,199.3753,198.3125,199.3366,25854.0
2022-09-07 14:30:00,206.29,206.62,206.12,206.55,9633.0,199.3173,199.6362,199.1531,199.5685,9633.0
2022-09-07 15:00:00,206.69,207.06,206.4,207.03,13349.0,199.7038,200.0613,199.4236,200.0323,13349.0
2022-09-07 15:30:00,206.95,207.31,206.58,207.13,59685.0,199.955,200.3028,199.5975,200.1289,59685.0
2022-09-08 09:30:00,206.51,207.79,204.92,206.62,11455.0,199.5299,200.7666,197.9936,199.6362,11455.0
2022-09-08 10:00:00,206.13,207.14,205.62,206.85,4307.0,199.1627,200.1386,198.67,199.8584,4307.0
2022-09-08 10:30:00,206.67,207.73,206.67,207.6,2861.0,199.6845,200.7086,199.6845,200.583,2861.0
2022-09-08 11:00:00,207.67,208.1,207.56,208.1,5771.0,200.6507,201.0661,200.5444,201.0661,5771.0
2022-09-08 11:30:00,208.15,208.33,207.4,207.88,9208.0,201.1144,201.2884,200.3898,200.8536,9208.0
2022-09-08 12:00:00,207.84,207.85,206.43,207.11,11990.0,200.8149,200.8246,199.4526,200.1096,11990.0
2022-09-08 12:30:00,207.16,207.92,207.16,207.86,8107.0,200.1579,200.8922,200.1579,200.8342,8107.0
2022-09-08 13:00:00,207.67,208.42,207.39,208.17,5309.0,200.6507,201.3753,200.3801,201.1338,5309.0
2022-09-08 13:30:00,207.97,208.56,207.94,208.23,6535.0,200.9405,201.5106,200.9115,201.1917,6535.0
2022-09-08 14:00:00,208.11,208.6,208.11,208.33,4287.0,201.0758,201.5492,201.0758,201.2884,4287.0
2022-09-08 14:30:00,208.29,208.83,208.15,208.27,12188.0,201.2497,201.7715,201.1144,201.2304,12188.0
2022-09-08 15:00:00,208.3,208.8,208.13,208.62,14154.0,201.2594,201.7425,201.0951,201.5686,14154.0
2022-09-08 15:30:00,208.61,208.81,207.66,208.66,60923.0,201.5589,201.7521,200.641,201.6072,60923.0
2022-09-09 09:30:00,209.07,210.2,208.94,210.2,11478.0,202.0033,203.0951,201.8777,203.0951,11478.0
2022-09-09 10:00:00,210.28,210.5,209.81,210.39,6099.0,203.1724,203.385,202.7183,203.2787,6099.0
2022-09-09 10:30:00,210.4,210.63,210.13,210.6,3697.0,203.2884,203.5106,203.0275,203.4816,3697.0
2022-09-09 11:00:00,210.63,210.63,209.82,210.21,4113.0,203.5106,203.5106,202.728,203.1048,4113.0
2022-09-09 11:30:00,210.26,210.32,209.85,209.9,2536.0,203.1531,203.2111,202.757,202.8053,2536.0
2022-09-09 12:00:00,209.7,209.7,209.11,209.15,7863.0,202.612,202.612,202.042,202.0806,7863.0
2022-09-09 12:30:00,209.06,210.23,209.05,209.75,36292.0,201.9937,203.1241,201.984,202.6604,36292.0
2022-09-09 13:00:00,209.5,210.14,209.27,210.09,4254.0,202.4188,203.0372,202.1966,202.9889,4254.0
2022-09-09 13:30:00,209.86,210.06,209.52,209.72,8368.0,202.7666,202.9599,202.4381,202.6314,8368.0
2022-09-09 14:00:00,209.6,210.12,209.58,210.12,7450.0,202.5154,203.0178,202.4961,203.0178,7450.0
2022-09-09 14:30:00,210.11,210.51,209.81,209.99,11622.0,203.0082,203.3947,202.7183,202.8922,11622.0
2022-09-09 15:00:00,210.23,210.44,209.96,210.2,30365.0,203.1241,203.327,202.8633,203.0951,30365.0
2022-09-09 15:30:00,210.17,210.41,209.9,210.04,24919.0,203.0662,203.298,202.8053,202.9406,24919.0
2022-09-12 09:30:00,211.26,211.26,210.41,210.95,8479.0,204.1193,204.1193,203.298,203.8198,8479.0
2022-09-12 10:00:00,210.87,212.09,210.68,211.28,23230.0,203.7425,204.9213,203.5589,204.1386,23230.0
2022-09-12 10:30:00,211.22,211.68,210.8,210.8,23314.0,204.0807,204.5251,203.6749,203.6749,23314.0
2022-09-12 11:00:00,210.74,211.4,210.53,211.4,4756.0,203.6169,204.2546,203.414,204.2546,4756.0
2022-09-12 11:30:00,211.49,211.49,210.33,210.64,10151.0,204.3415,204.3415,203.2208,203.5203,10151.0
2022-09-12 12:00:00,210.82,211.03,210.44,211.01,6730.0,203.6942,203.8971,203.327,203.8778,6730.0
2022-09-12 12:30:00,211.02,211.24,210.82,211.24,5756.0,203.8874,204.1,203.6942,204.1,5756.0
2022-09-12 13:00:00,211.43,211.54,211.06,211.08,2600.0,204.2836,204.3899,203.9261,203.9454,2600.0
2022-09-12 13:30:00,211.17,211.53,210.97,211.47,23341.0,204.0324,204.3802,203.8391,204.3222,23341.0
2022-09-12 14:00:00,211.39,211.61,211.01,211.01,16547.0,204.2449,204.4575,203.8778,203.8778,16547.0
2022-09-12 14:30:00,211.0,211.19,210.7,211.03,5756.0,203.8681,204.0517,203.5782,203.8971,5756.0
2022-09-12 15:00:00,210.97,211.49,210.93,211.13,9930.0,203.8391,204.3415,203.8005,203.9937,9930.0
2022-09-12 15:30:00,211.01,211.23,210.68,211.11,39895.0,203.8778,204.0903,203.5589,203.9744,39895.0
2022-09-13 09:30:00,206.74,208.22,206.14,208.01,12096.0,199.7521,201.1821,199.1724,200.9792,12096.0
2022-09-13 10:00:00,208.02,208.02,206.53,207.24,8706.0,200.9888,200.9888,199.5492,200.2352,8706.0
2022-09-13 10:30:00,207.27,207.47,206.68,207.01,14705.0,200.2642,200.4574,199.6941,200.013,14705.0
2022-09-13 11:00:00,207.05,207.67,207.02,207.56,12601.0,200.0516,200.6507,200.0226,200.5444,12601.0
2022-09-13 11:30:00,207.52,207.97,207.31,207.97,11846.0,200.5057,200.9405,200.3028,200.9405,11846.0
2022-09-13 12:00:00,208.04,208.91,207.91,207.91,12030.0,201.0082,201.8487,200.8825,200.8825,12030.0
2022-09-13 12:30:00,207.95,209.1,207.9,208.42,18529.0,200.9212,202.0323,200.8729,201.3753,18529.0
2022-09-13 13:00:00,208.16,209.42,208.16,209.41,8305.0,201.1241,202.3415,201.1241,202.3318,8305.0
2022-09-13 13:30:00,209.37,209.64,208.7,208.86,19484.0,202.2932,202.5541,201.6458,201.8004,19484.0
2022-09-13 14:00:00,208.91,209.34,208.64,209.01,10019.0,201.8487,202.2642,201.5879,201.9454,10019.0
2022-09-13 14:30:00,209.05,209.06,208.37,208.52,11743.0,201.984,201.9937,201.327,201.4719,11743.0
2022-09-13 15:00:00,208.45,208.59,207.45,207.51,18607.0,201.4043,201.5396,200.4381,200.4961,18607.0
2022-09-13 15:30:00,207.49,208.15,206.9,207.99,118967.0,200.4767,201.1144,199.9067,200.9598,118967.0
2022-09-14 09:30:00,207.42,207.42,206.31,207.28,18658.0,200.4091,200.4091,199.3366,200.2738,18658.0
2022-09-14 10:00:00,207.35,207.94,206.91,207.3,18192.0,200.3415,200.9115,199.9163,200.2932,18192.0
2022-09-14 10:30:00,207.17,209.37,207.16,209.19,117408.0,200.1676,202.2932,200.1579,202.1193,117408.0
2022-09-14 11:00:00,209.25,209.93,208.87,209.42,19889.0,202.1773,202.8343,201.8101,202.3415,19889.0
2022-09-14 11:30:00,209.35,209.46,208.2,208.33,22198.0,202.2739,202.3802,201.1627,201.2884,22198.0
2022-09-14 12:00:00,208.24,208.41,207.77,207.97,16262.0,201.2014,201.3656,200.7473,200.9405,16262.0
2022-09-14 12:30:00,207.89,208.85,207.89,208.72,33801.0,200.8632,201.7908,200.8632,201.6652,33801.0
2022-09-14 13:00:00,208.71,209.01,208.44,208.62,17920.0,201.6555,201.9454,201.3946,201.5686,17920.0
2022-09-14 13:30:00,208.7,208.7,207.46,207.83,19131.0,201.6458,201.6458,200.4478,200.8053,19131.0
2022-09-14 14:00:00,207.76,208.13,207.6,207.9,16481.0,200.7376,201.0951,200.583,200.8729,16481.0
2022-09-14 14:30:00,207.91,208.14,207.19,207.42,28895.0,200.8825,201.1048,200.1869,200.4091,28895.0
2022-09-14 15:00:00,207.41,207.6,206.65,207.31,45492.0,200.3994,200.583,199.6651,200.3028,45492.0
2022-09-14 15:30:00,207.32,208.35,207.01,208.13,58803.0,200.3125,201.3077,200.013,201.0951,58803.0
2022-09-15 09:30:00,208.62,209.67,207.76,209.29,20888.0,201.5686,202.5831,200.7376,202.2159,20888.0
2022-09-15 10:00:00,209.4,209.41,208.43,208.5,26006.0,202.3222,202.3318,201.385,201.4526,26006.0
2022-09-15 10:30:00,208.58,209.14,207.9,208.16,21629.0,201.5299,202.071,200.8729,201.1241,21629.0
2022-09-15 11:00:00,207.99,208.21,207.23,207.96,6489.0,200.9598,201.1724,200.2255,200.9309,6489.0
2022-09-15 11:30:00,207.82,208.23,207.27,207.49,11446.0,200.7956,201.1917,200.2642,200.4767,11446.0
2022-09-15 12:00:00,207.69,207.9,207.09,207.09,9000.0,200.67,200.8729,200.0903,200.0903,9000.0
2022-09-15 12:30:00,207.18,207.56,207.18,207.56,7889.0,200.1772,200.5444,200.1772,200.5444,7889.0
2022-09-15 13:00:00,207.69,208.68,207.68,208.53,8102.0,200.67,201.6265,200.6603,201.4816,8102.0
2022-09-15 13:30:00,208.45,208.77,207.76,207.86,8253.0,201.4043,201.7135,200.7376,200.8342,8253.0
2022-09-15 14:00:00,207.86,207.87,207.18,207.86,11677.0,200.8342,200.8439,200.1772,200.8342,11677.0
2022-09-15 14:30:00,207.8,208.16,207.2,207.46,28586.0,200.7763,201.1241,200.1965,200.4478,28586.0
2022-09-15 15:00:00,207.35,207.45,205.39,205.59,23348.0,200.3415,200.4381,198.4477,198.641,23348.0
2022-09-15 15:30:00,205.54,206.19,205.28,205.84,58895.0,198.5927,199.2207,198.3414,198.8825,58895.0
2022-09-16 09:30:00,205.04,205.04,203.62,203.98,118320.0,198.1096,198.1096,196.7376,197.0854,118320.0
2022-09-16 10:00:00,204.09,204.87,203.59,204.7,19602.0,197.1917,197.9453,196.7086,197.781,19602.0
2022-09-16 10:30:00,204.86,205.26,203.81,204.31,12194.0,197.9356,198.3221,196.9211,197.4042,12194.0
2022-09-16 11:00:00,204.3,204.96,204.16,204.19,23611.0,197.3946,198.0323,197.2593,197.2883,23611.0
2022-09-16 11:30:00,204.12,204.41,203.71,204.35,16303.0,197.2207,197.5009,196.8245,197.4429,16303.0
2022-09-16 12:00:00,204.33,204.34,203.48,203.84,42736.0,197.4236,197.4332,196.6023,196.9501,42736.0
2022-09-16 12:30:00,203.76,203.83,202.57,203.08,9618.0,196.8728,196.9405,195.723,196.2158,9618.0
2022-09-16 13:00:00,202.96,203.06,202.41,202.56,8468.0,196.0999,196.1965,195.5685,195.7134,8468.0
2022-09-16 13:30:00,202.59,202.89,202.29,202.49,14283.0,195.7424,196.0322,195.4525,195.6457,14283.0
2022-09-16 14:00:00,202.5,202.99,202.07,202.75,17286.0,195.6554,196.1288,195.2399,195.897,17286.0
2022-09-16 14:30:00,202.62,203.14,202.44,203.12,9781.0,195.7714,196.2738,195.5974,196.2545,9781.0
2022-09-16 15:00:00,203.16,204.11,203.16,203.71,39301.0,196.2931,197.211,196.2931,196.8245,39301.0
2022-09-16 15:30:00,203.71,205.39,203.25,204.94,141264.0,196.8245,198.4477,196.3801,198.0129,141264.0
2022-09-19 09:30:00,203.9,206.14,203.9,206.0,8261.0,197.0081,199.1724,197.0081,199.0371,8261.0
2022-09-19 10:00:00,205.97,207.43,205.57,207.43,12173.0,199.0081,200.4188,198.6216,200.4188,12173.0
2022-09-19 10:30:00,207.35,207.54,206.74,207.07,28200.0,200.3415,200.5251,199.7521,200.0709,28200.0
2022-09-19 11:00:00,207.06,207.6,207.06,207.21,3999.0,200.0613,200.583,200.0613,200.2062,3999.0
2022-09-19 11:30:00,207.18,207.18,206.58,206.65,7516.0,200.1772,200.1772,199.5975,199.6651,7516.0
2022-09-19 12:00:00,206.64,207.26,206.47,206.67,12605.0,199.6555,200.2545,199.4912,199.6845,12605.0
2022-09-19 12:30:00,206.71,207.77,206.71,207.61,9107.0,199.7231,200.7473,199.7231,200.5927,9107.0
2022-09-19 13:00:00,207.5,207.59,206.75,206.98,7040.0,200.4864,200.5734,199.7618,199.984,7040.0
2022-09-19 13:30:00,206.89,207.26,206.78,207.1,14711.0,199.897,200.2545,199.7907,200.0999,14711.0
2022-09-19 14:00:00,207.13,207.5,207.02,207.33,28495.0,200.1289,200.4864,200.0226,200.3222,28495.0
2022-09-19 14:30:00,207.26,208.05,207.25,207.7,12883.0,200.2545,201.0178,200.2449,200.6796,12883.0
2022-09-19 15:00:00,207.85,209.12,207.85,208.99,19799.0,200.8246,202.0517,200.8246,201.926,19799.0
2022-09-19 15:30:00,209.08,209.42,208.88,209.32,89480.0,202.013,202.3415,201.8198,202.2449,89480.0
2022-09-20 09:30:00,208.0,208.0,206.33,206.62,11442.0,200.9695,200.9695,199.356,199.6362,11442.0
2022-09-20 10:00:00,206.62,207.01,206.06,206.4,10049.0,199.6362,200.013,199.0951,199.4236,10049.0
2022-09-20 10:30:00,206.43,206.43,205.48,206.09,12693.0,199.4526,199.4526,198.5347,199.1241,12693.0
2022-09-20 11:00:00,206.24,206.68,205.8,205.86,8116.0,199.269,199.6941,198.8439,198.9018,8116.0
2022-09-20 11:30:00,205.9,206.81,205.86,206.68,6790.0,198.9405,199.8197,198.9018,199.6941,6790.0
2022-09-20 12:00:00,206.69,206.69,206.11,206.11,5511.0,199.7038,199.7038,199.1434,199.1434,5511.0
2022-09-20 12:30:00,206.12,206.24,205.54,206.24,10510.0,199.1531,199.269,198.5927,199.269,10510.0
2022-09-20 13:00:00,206.23,206.49,205.76,205.89,24063.0,199.2593,199.5105,198.8052,198.9308,24063.0
2022-09-20 13:30:00,205.69,205.96,204.97,205.06,19137.0,198.7376,198.9985,198.0419,198.1289,19137.0
2022-09-20 14:00:00,205.16,206.11,205.06,206.02,13038.0,198.2255,199.1434,198.1289,199.0564,13038.0
2022-09-20 14:30:00,206.01,206.65,205.56,206.65,15684.0,199.0468,199.6651,198.612,199.6651,15684.0
2022-09-20 15:00:00,206.73,206.75,206.19,206.47,11290.0,199.7424,199.7618,199.2207,199.4912,11290.0
2022-09-20 15:30:00,206.44,207.0,205.89,206.24,69402.0,199.4622,200.0033,198.9308,199.269,69402.0
2022-09-21 09:30:00,207.72,209.74,207.19,209.74,15502.0,200.699,202.6507,200.1869,202.6507,15502.0
2022-09-21 10:00:00,209.66,210.5,209.49,210.09,16777.0,202.5734,203.385,202.4091,202.9889,16777.0
2022-09-21 10:30:00,210.12,210.12,209.35,209.76,18137.0,203.0178,203.0178,202.2739,202.67,18137.0
2022-09-21 11:00:00,209.82,209.98,208.77,208.92,19671.0,202.728,202.8826,201.7135,201.8584,19671.0
2022-09-21 11:30:00,209.0,209.21,208.36,208.51,16015.0,201.9357,202.1386,201.3173,201.4623,16015.0
2022-09-21 12:00:00,208.43,209.22,208.43,209.19,10726.0,201.385,202.1483,201.385,202.1193,10726.0
2022-09-21 12:30:00,209.15,209.35,208.41,208.41,5067.0,202.0806,202.2739,201.3656,201.3656,5067.0
2022-09-21 13:00:00,208.57,208.87,208.25,208.83,11499.0,201.5202,201.8101,201.2111,201.7715,11499.0
2022-09-21 13:30:00,208.84,209.26,208.64,209.26,9279.0,201.7811,202.1869,201.5879,202.1869,9279.0
2022-09-21 14:00:00,208.45,208.51,205.78,206.29,16138.0,201.4043,201.4623,198.8245,199.3173,16138.0
2022-09-21 14:30:00,206.03,209.69,205.77,208.84,18136.0,199.0661,202.6024,198.8149,201.7811,18136.0
2022-09-21 15:00:00,208.59,208.84,205.75,205.96,20413.0,201.5396,201.7811,198.7956,198.9985,20413.0
2022-09-21 15:30:00,205.69,206.2,204.19,204.31,64122.0,198.7376,199.2303,197.2883,197.4042,64122.0
2022-09-22 09:30:00,202.89,204.27,200.76,200.91,9731.0,196.0322,197.3656,193.9742,194.1192,9731.0
2022-09-22 10:00:00,200.84,202.39,200.6,202.29,18624.0,194.0515,195.5491,193.8196,195.4525,18624.0
2022-09-22 10:30:00,201.97,202.32,201.36,201.59,17338.0,195.1433,195.4815,194.5539,194.7762,17338.0
2022-09-22 11:00:00,201.53,202.18,201.43,201.94,10452.0,194.7182,195.3462,194.6216,195.1143,10452.0
2022-09-22 11:30:00,202.05,202.05,201.2,201.4,4786.0,195.2206,195.2206,194.3993,194.5926,4786.0
2022-09-22 12:00:00,201.45,202.14,201.41,202.14,6426.0,194.6409,195.3076,194.6023,195.3076,6426.0
2022-09-22 12:30:00,201.73,202.04,201.6,201.67,6416.0,194.9114,195.211,194.7858,194.8535,6416.0
2022-09-22 13:00:00,201.74,201.74,201.07,201.35,17117.0,194.9211,194.9211,194.2737,194.5443,17117.0
2022-09-22 13:30:00,201.59,202.09,201.46,202.07,10179.0,194.7762,195.2593,194.6506,195.2399,10179.0
2022-09-22 14:00:00,202.15,202.21,201.03,201.31,20084.0,195.3172,195.3752,194.2351,194.5056,20084.0
2022-09-22 14:30:00,201.15,201.83,201.08,201.52,11687.0,194.351,195.0081,194.2834,194.7085,11687.0
2022-09-22 15:00:00,201.63,202.38,201.27,201.53,17200.0,194.8148,195.5395,194.467,194.7182,17200.0
2022-09-22 15:30:00,201.59,202.29,201.37,201.77,63798.0,194.7762,195.4525,194.5636,194.9501,63798.0
2022-09-23 09:30:00,200.45,201.11,199.31,200.12,10314.0,193.6747,194.3124,192.5732,193.3559,10314.0
2022-09-23 10:00:00,200.07,200.34,199.49,200.21,38124.0,193.3075,193.5684,192.7471,193.4428,38124.0
2022-09-23 10:30:00,200.23,200.53,199.47,199.69,22948.0,193.4621,193.752,192.7278,192.9404,22948.0
2022-09-23 11:00:00,199.69,200.74,199.41,200.18,29226.0,192.9404,193.9549,192.6699,193.4138,29226.0
2022-09-23 11:30:00,200.23,200.26,199.3,199.39,17380.0,193.4621,193.4911,192.5636,192.6505,17380.0
2022-09-23 12:00:00,199.29,199.29,198.26,198.38,42793.0,192.5539,192.5539,191.5587,191.6747,42793.0
2022-09-23 12:30:00,198.49,199.08,198.12,198.79,65621.0,191.7809,192.351,191.4235,192.0708,65621.0
2022-09-23 13:00:00,198.73,198.91,197.96,197.97,5552.0,192.0128,192.1868,191.2689,191.2785,5552.0
2022-09-23 13:30:00,198.02,198.21,197.46,197.64,5894.0,191.3268,191.5104,190.7858,190.9597,5894.0
2022-09-23 14:00:00,197.45,197.98,197.03,197.68,20540.0,190.7761,191.2882,190.3703,190.9983,20540.0
2022-09-23 14:30:00,197.42,197.68,197.14,197.26,12295.0,190.7471,190.9983,190.4766,190.5925,12295.0
2022-09-23 15:00:00,197.29,199.09,197.29,198.81,28236.0,190.6215,192.3607,190.6215,192.0901,28236.0
2022-09-23 15:30:00,198.9,199.44,198.49,199.38,55074.0,192.1771,192.6988,191.7809,192.6409,55074.0
2022-09-26 09:30:00,198.81,200.76,197.89,200.5,39711.0,192.0901,193.9742,191.2012,193.723,39711.0
2022-09-26 10:00:00,200.73,202.15,200.32,201.66,10985.0,193.9452,195.3172,193.5491,194.8438,10985.0
2022-09-26 10:30:00,201.75,201.78,200.95,201.61,11744.0,194.9308,194.9597,194.1578,194.7955,11744.0
2022-09-26 11:00:00,201.55,201.63,200.54,200.54,21037.0,194.7375,194.8148,193.7617,193.7617,21037.0
2022-09-26 11:30:00,200.54,201.15,200.1,201.12,9896.0,193.7617,194.351,193.3365,194.3221,9896.0
2022-09-26 12:00:00,200.57,200.95,200.3,200.4,11109.0,193.7906,194.1578,193.5298,193.6264,11109.0
2022-09-26 12:30:00,200.34,200.69,199.99,200.51,22086.0,193.5684,193.9066,193.2302,193.7327,22086.0
2022-09-26 13:00:00,200.55,200.55,199.29,199.48,16146.0,193.7713,193.7713,192.5539,192.7375,16146.0
2022-09-26 13:30:00,199.77,200.29,199.51,199.69,33753.0,193.0177,193.5201,192.7665,192.9404,33753.0
2022-09-26 14:00:00,199.76,200.55,199.62,200.02,19523.0,193.008,193.7713,192.8728,193.2592,19523.0
2022-09-26 14:30:00,199.91,200.88,199.89,200.5,18715.0,193.153,194.0902,193.1336,193.723,18715.0
2022-09-26 15:00:00,200.45,200.9,199.78,199.89,11160.0,193.6747,194.1095,193.0273,193.1336,11160.0
2022-09-26 15:30:00,199.69,201.07,199.21,199.8,140447.0,192.9404,194.2737,192.4766,193.0467,140447.0
2022-09-27 09:30:00,201.26,201.64,201.02,201.24,7243.0,194.4573,194.8245,194.2254,194.438,7243.0
2022-09-27 10:00:00,200.99,201.16,199.84,200.46,17272.0,194.1964,194.3607,193.0853,193.6844,17272.0
2022-09-27 10:30:00,200.57,201.71,200.52,201.41,9398.0,193.7906,194.8921,193.7423,194.6023,9398.0
2022-09-27 11:00:00,201.22,201.8,200.26,200.46,35007.0,194.4187,194.9791,193.4911,193.6844,35007.0
2022-09-27 11:30:00,200.33,200.92,199.74,199.91,25064.0,193.5588,194.1288,192.9887,193.153,25064.0
2022-09-27 12:00:00,199.64,199.83,198.49,198.94,23331.0,192.8921,193.0757,191.7809,192.2157,23331.0
2022-09-27 12:30:00,198.92,199.38,198.43,199.3,25630.0,192.1964,192.6409,191.723,192.5636,25630.0
2022-09-27 13:00:00,199.16,199.17,197.68,197.68,38594.0,192.4283,192.438,190.9983,190.9983,38594.0
2022-09-27 13:30:00,197.88,197.91,196.46,196.7,11602.0,191.1916,191.2206,189.8196,190.0515,11602.0
2022-09-27 14:00:00,196.98,197.31,196.44,196.98,95866.0,190.322,190.6408,189.8002,190.322,95866.0
2022-09-27 14:30:00,196.97,198.6,196.77,198.25,48641.0,190.3123,191.8872,190.1191,191.5491,48641.0
2022-09-27 15:00:00,198.15,198.5,197.8,197.9,19707.0,191.4524,191.7906,191.1143,191.2109,19707.0
2022-09-27 15:30:00,197.89,198.62,197.4,198.56,82747.0,191.2012,191.9066,190.7278,191.8486,82747.0
2022-09-28 09:30:00,199.93,199.93,198.5,199.71,15877.0,193.1723,193.1723,191.7906,192.9597,15877.0
2022-09-28 10:00:00,199.8,200.51,199.13,200.35,18730.0,193.0467,193.7327,192.3993,193.5781,18730.0
2022-09-28 10:30:00,200.25,200.61,199.91,200.5,8225.0,193.4815,193.8293,193.153,193.723,8225.0
2022-09-28 11:00:00,200.5,201.37,200.29,200.87,6785.0,193.723,194.5636,193.5201,194.0805,6785.0
2022-09-28 11:30:00,200.74,201.58,200.68,201.28,5805.0,193.9549,194.7665,193.8969,194.4766,5805.0
2022-09-28 12:00:00,201.41,202.2,201.41,201.93,60384.0,194.6023,195.3655,194.6023,195.1047,60384.0
2022-09-28 12:30:00,201.84,202.47,201.68,202.2,9538.0,195.0177,195.6264,194.8631,195.3655,9538.0
2022-09-28 13:00:00,202.17,202.68,201.96,202.3,5717.0,195.3366,195.8293,195.1337,195.4622,5717.0
2022-09-28 13:30:00,202.18,202.36,201.75,202.22,8753.0,195.3462,195.5201,194.9308,195.3849,8753.0
2022-09-28 14:00:00,202.16,202.53,202.1,202.3,14355.0,195.3269,195.6844,195.2689,195.4622,14355.0
2022-09-28 14:30:00,202.37,202.79,202.35,202.79,5755.0,195.5298,195.9356,195.5105,195.9356,5755.0
2022-09-28 15:00:00,202.84,203.78,202.84,203.72,12932.0,195.9839,196.8921,195.9839,196.8342,12932.0
2022-09-28 15:30:00,203.76,204.32,202.87,203.04,61745.0,196.8728,197.4139,196.0129,196.1772,61745.0
2022-09-29 09:30:00,201.4,202.04,199.39,199.78,18450.0,194.5926,195.211,192.6505,193.0273,18450.0
2022-09-29 10:00:00,199.73,200.02,198.92,199.61,16145.0,192.979,193.2592,192.1964,192.8631,16145.0
2022-09-29 10:30:00,199.37,200.02,199.27,200.02,9192.0,192.6312,193.2592,192.5346,193.2592,9192.0
2022-09-29 11:00:00,200.14,200.75,199.97,200.42,7645.0,193.3752,193.9646,193.2109,193.6457,7645.0
2022-09-29 11:30:00,200.38,200.8,200.11,200.68,3818.0,193.6071,194.0129,193.3462,193.8969,3818.0
2022-09-29 12:00:00,200.51,200.99,200.3,200.69,8776.0,193.7327,194.1964,193.5298,193.9066,8776.0
2022-09-29 12:30:00,200.74,200.9,200.23,200.35,6724.0,193.9549,194.1095,193.4621,193.5781,6724.0
2022-09-29 13:00:00,200.28,200.43,199.25,199.69,8342.0,193.5104,193.6554,192.5153,192.9404,8342.0
2022-09-29 13:30:00,199.57,200.06,199.33,199.38,7813.0,192.8244,193.2979,192.5926,192.6409,7813.0
2022-09-29 14:00:00,199.22,199.65,198.94,199.5,9339.0,192.4863,192.9017,192.2157,192.7568,9339.0
2022-09-29 14:30:00,199.51,200.09,199.14,199.22,13719.0,192.7665,193.3269,192.409,192.4863,13719.0
2022-09-29 15:00:00,199.24,200.05,199.23,199.97,21353.0,192.5056,193.2882,192.4959,193.2109,21353.0
2022-09-29 15:30:00,200.23,201.1,199.9,200.4,55815.0,193.4621,194.3027,193.1433,193.6264,55815.0
2022-09-30 09:30:00,200.7,201.99,199.56,201.7,23752.0,193.9163,195.1626,192.8148,194.8824,23752.0
2022-09-30 10:00:00,201.76,202.02,200.74,201.7,19947.0,194.9404,195.1916,193.9549,194.8824,19947.0
2022-09-30 10:30:00,201.68,202.67,201.68,202.61,16056.0,194.8631,195.8197,194.8631,195.7617,16056.0
2022-09-30 11:00:00,202.5,203.52,202.33,203.23,14300.0,195.6554,196.6409,195.4912,196.3607,14300.0
2022-09-30 11:30:00,203.18,203.48,202.71,202.83,24968.0,196.3124,196.6023,195.8583,195.9743,24968.0
2022-09-30 12:00:00,202.72,202.74,201.9,202.17,19103.0,195.868,195.8873,195.0757,195.3366,19103.0
2022-09-30 12:30:00,202.22,203.22,202.21,202.96,10615.0,195.3849,196.3511,195.3752,196.0999,10615.0
2022-09-30 13:00:00,202.96,203.07,202.09,202.44,15628.0,196.0999,196.2061,195.2593,195.5974,15628.0
2022-09-30 13:30:00,202.45,202.45,201.44,201.78,23828.0,195.6071,195.6071,194.6312,194.9597,23828.0
2022-09-30 14:00:00,201.75,201.95,201.06,201.07,40104.0,194.9308,195.124,194.2641,194.2737,40104.0
2022-09-30 14:30:00,201.21,201.34,200.22,200.58,11581.0,194.409,194.5346,193.4525,193.8003,11581.0
2022-09-30 15:00:00,200.78,201.23,200.14,200.55,10450.0,193.9935,194.4283,193.3752,193.7713,10450.0
2022-09-30 15:30:00,200.65,201.16,199.43,200.05,110712.0,193.8679,194.3607,192.6892,193.2882,110712.0
2022-10-03 09:30:00,201.87,203.33,200.88,202.49,31971.0,195.0467,196.4574,194.0902,195.6457,31971.0
2022-10-03 10:00:00,202.65,204.79,202.65,204.47,13388.0,195.8003,197.868,195.8003,197.5588,13388.0
2022-10-03 10:30:00,204.22,204.47,203.19,203.98,10456.0,197.3173,197.5588,196.3221,197.0854,10456.0
2022-10-03 11:00:00,203.89,204.78,203.89,204.67,18486.0,196.9984,197.8583,196.9984,197.7521,18486.0
2022-10-03 11:30:00,204.69,204.84,204.24,204.39,9489.0,197.7714,197.9163,197.3366,197.4815,9489.0
2022-10-03 12:00:00,204.57,204.62,203.8,203.8,6606.0,197.6554,197.7038,196.9115,196.9115,6606.0
2022-10-03 12:30:00,203.8,203.8,203.27,203.7,8473.0,196.9115,196.9115,196.3994,196.8148,8473.0
2022-10-03 13:00:00,203.74,204.41,203.59,204.28,10884.0,196.8535,197.5009,196.7086,197.3752,10884.0
2022-10-03 13:30:00,204.4,204.99,204.39,204.73,10290.0,197.4912,198.0612,197.4815,197.81,10290.0
2022-10-03 14:00:00,204.73,205.81,204.73,205.81,20459.0,197.81,198.8535,197.81,198.8535,20459.0
2022-10-03 14:30:00,205.84,206.45,205.79,206.36,8903.0,198.8825,199.4719,198.8342,199.3849,8903.0
2022-10-03 15:00:00,206.31,206.32,205.31,205.75,11962.0,199.3366,199.3463,198.3704,198.7956,11962.0
2022-10-03 15:30:00,205.81,205.81,204.66,204.98,78188.0,198.8535,198.8535,197.7424,198.0516,78188.0
2022-10-04 09:30:00,207.64,210.46,207.64,209.93,16585.0,200.6217,203.3464,200.6217,202.8343,16585.0
2022-10-04 10:00:00,210.0,210.71,209.77,210.26,13385.0,202.9019,203.5879,202.6797,203.1531,13385.0
2022-10-04 10:30:00,210.36,210.51,209.15,209.44,11793.0,203.2497,203.3947,202.0806,202.3608,11793.0
2022-10-04 11:00:00,209.6,210.39,208.89,210.39,26791.0,202.5154,203.2787,201.8294,203.2787,26791.0
2022-10-04 11:30:00,210.42,210.63,209.66,210.14,25029.0,203.3077,203.5106,202.5734,203.0372,25029.0
2022-10-04 12:00:00,210.21,210.44,209.55,210.05,11874.0,203.1048,203.327,202.4671,202.9502,11874.0
2022-10-04 12:30:00,210.05,210.2,209.47,209.64,7601.0,202.9502,203.0951,202.3898,202.5541,7601.0
2022-10-04 13:00:00,209.54,209.71,209.0,209.29,7577.0,202.4575,202.6217,201.9357,202.2159,7577.0
2022-10-04 13:30:00,209.22,209.51,208.86,209.39,10233.0,202.1483,202.4285,201.8004,202.3125,10233.0
2022-10-04 14:00:00,209.5,209.71,208.94,208.94,11553.0,202.4188,202.6217,201.8777,201.8777,11553.0
2022-10-04 14:30:00,209.05,210.37,208.93,210.01,22358.0,201.984,203.2594,201.8681,202.9116,22358.0
2022-10-04 15:00:00,210.05,210.07,209.1,209.52,12002.0,202.9502,202.9695,202.0323,202.4381,12002.0
2022-10-04 15:30:00,209.47,210.76,209.27,210.61,92353.0,202.3898,203.6362,202.1966,203.4913,92353.0
2022-10-05 09:30:00,208.17,209.73,208.17,209.62,18544.0,201.1338,202.641,201.1338,202.5348,18544.0
2022-10-05 10:00:00,209.43,209.51,208.39,208.75,7523.0,202.3512,202.4285,201.3463,201.6942,7523.0
2022-10-05 10:30:00,208.68,208.9,208.12,208.36,15483.0,201.6265,201.8391,201.0855,201.3173,15483.0
2022-10-05 11:00:00,208.34,208.81,208.34,208.77,3800.0,201.298,201.7521,201.298,201.7135,3800.0
2022-10-05 11:30:00,208.79,209.64,208.79,209.31,6544.0,201.7328,202.5541,201.7328,202.2352,6544.0
2022-10-05 12:00:00,209.08,210.1,208.91,210.09,4204.0,202.013,202.9985,201.8487,202.9889,4204.0
2022-10-05 12:30:00,210.03,210.4,209.75,210.2,3403.0,202.9309,203.2884,202.6604,203.0951,3403.0
2022-10-05 13:00:00,210.16,210.9,210.14,210.7,8662.0,203.0565,203.7715,203.0372,203.5782,8662.0
2022-10-05 13:30:00,210.54,210.55,209.84,209.84,5397.0,203.4237,203.4333,202.7473,202.7473,5397.0
2022-10-05 14:00:00,209.86,210.17,209.78,210.12,7040.0,202.7666,203.0662,202.6893,203.0178,7040.0
2022-10-05 14:30:00,210.09,210.14,209.59,209.6,11361.0,202.9889,203.0372,202.5058,202.5154,11361.0
2022-10-05 15:00:00,209.62,210.41,209.6,209.95,15780.0,202.5348,203.298,202.5154,202.8536,15780.0
2022-10-05 15:30:00,209.85,209.94,208.65,208.86,38776.0,202.757,202.8439,201.5975,201.8004,38776.0
2022-10-06 09:30:00,209.35,209.82,208.2,208.88,9864.0,202.2739,202.728,201.1627,201.8198,9864.0
2022-10-06 10:00:00,208.69,209.18,208.09,208.4,12943.0,201.6362,202.1096,201.0565,201.356,12943.0
2022-10-06 10:30:00,208.41,209.78,208.18,209.78,8012.0,201.3656,202.6893,201.1434,202.6893,8012.0
2022-10-06 11:00:00,209.71,209.76,208.88,209.18,8914.0,202.6217,202.67,201.8198,202.1096,8914.0
2022-10-06 11:30:00,209.47,209.73,208.2,208.39,32766.0,202.3898,202.641,201.1627,201.3463,32766.0
2022-10-06 12:00:00,208.42,208.86,208.24,208.86,5488.0,201.3753,201.8004,201.2014,201.8004,5488.0
2022-10-06 12:30:00,208.87,209.21,208.62,208.94,3508.0,201.8101,202.1386,201.5686,201.8777,3508.0
2022-10-06 13:00:00,209.03,209.08,208.66,208.92,4980.0,201.9647,202.013,201.6072,201.8584,4980.0
2022-10-06 13:30:00,208.79,209.01,208.48,208.52,4200.0,201.7328,201.9454,201.4333,201.4719,4200.0
2022-10-06 14:00:00,208.51,208.51,207.61,207.78,8978.0,201.4623,201.4623,200.5927,200.7569,8978.0
2022-10-06 14:30:00,207.84,208.2,207.19,207.62,7800.0,200.8149,201.1627,200.1869,200.6024,7800.0
2022-10-06 15:00:00,207.58,207.79,206.96,207.79,8732.0,200.5637,200.7666,199.9647,200.7666,8732.0
2022-10-06 15:30:00,207.89,208.01,207.24,207.39,48356.0,200.8632,200.9792,200.2352,200.3801,48356.0
2022-10-07 09:30:00,205.4,205.52,202.86,202.86,3019.0,198.4574,198.5733,196.0032,196.0032,3019.0
2022-10-07 10:00:00,203.23,204.69,202.97,204.64,16409.0,196.3607,197.7714,196.1095,197.7231,16409.0
2022-10-07 10:30:00,204.5,204.77,203.76,203.76,4328.0,197.5878,197.8487,196.8728,196.8728,4328.0
2022-10-07 11:00:00,204.04,204.4,203.17,203.46,4794.0,197.1434,197.4912,196.3028,196.583,4794.0
2022-10-07 11:30:00,203.59,203.59,202.77,203.3,2737.0,196.7086,196.7086,195.9163,196.4284,2737.0
2022-10-07 12:00:00,203.2,203.34,202.63,202.91,2925.0,196.3317,196.467,195.781,196.0516,2925.0
2022-10-07 12:30:00,202.76,202.76,202.17,202.34,4072.0,195.9066,195.9066,195.3366,195.5008,4072.0
2022-10-07 13:00:00,202.39,202.76,202.2,202.56,6830.0,195.5491,195.9066,195.3655,195.7134,6830.0
2022-10-07 13:30:00,202.41,202.73,202.3,202.3,3172.0,195.5685,195.8776,195.4622,195.4622,3172.0
2022-10-07 14:00:00,202.33,202.61,201.84,201.88,4305.0,195.4912,195.7617,195.0177,195.0564,4305.0
2022-10-07 14:30:00,201.89,202.0,201.56,201.83,5052.0,195.066,195.1723,194.7472,195.0081,5052.0
2022-10-07 15:00:00,201.91,202.29,201.4,201.56,4469.0,195.0854,195.4525,194.5926,194.7472,4469.0
2022-10-07 15:30:00,201.5,202.35,201.11,202.03,31528.0,194.6892,195.5105,194.3124,195.2013,31528.0
2022-10-10 09:30:00,203.38,204.28,202.36,202.36,9025.0,196.5057,197.3752,195.5201,195.5201,9025.0
2022-10-10 10:00:00,202.27,203.48,202.01,203.26,7222.0,195.4332,196.6023,195.182,196.3897,7222.0
2022-10-10 10:30:00,203.16,203.56,202.21,202.74,8692.0,196.2931,196.6796,195.3752,195.8873,8692.0
2022-10-10 11:00:00,202.81,203.07,202.44,202.78,9269.0,195.9549,196.2061,195.5974,195.9259,9269.0
2022-10-10 11:30:00,202.85,203.92,202.62,203.76,20081.0,195.9936,197.0274,195.7714,196.8728,20081.0
2022-10-10 12:00:00,203.84,204.04,201.96,201.96,15897.0,196.9501,197.1434,195.1337,195.1337,15897.0
2022-10-10 12:30:00,201.97,202.19,201.78,201.83,18515.0,195.1433,195.3559,194.9597,195.0081,18515.0
2022-10-10 13:00:00,201.8,202.38,201.56,202.26,5991.0,194.9791,195.5395,194.7472,195.4235,5991.0
2022-10-10 13:30:00,202.26,203.57,202.18,203.41,5193.0,195.4235,196.6892,195.3462,196.5347,5193.0
2022-10-10 14:00:00,203.29,203.64,202.99,203.31,15838.0,196.4187,196.7569,196.1288,196.438,15838.0
2022-10-10 14:30:00,203.29,203.95,203.29,203.47,5786.0,196.4187,197.0564,196.4187,196.5926,5786.0
2022-10-10 15:00:00,203.52,204.41,203.32,203.73,5397.0,196.6409,197.5009,196.4477,196.8438,5397.0
2022-10-10 15:30:00,203.7,204.31,203.46,203.62,47996.0,196.8148,197.4042,196.583,196.7376,47996.0
2022-10-11 09:30:00,203.81,203.81,202.19,203.7,18352.0,196.9211,196.9211,195.3559,196.8148,18352.0
2022-10-11 10:00:00,203.58,204.71,203.45,204.66,16089.0,196.6989,197.7907,196.5733,197.7424,16089.0
2022-10-11 10:30:00,204.55,205.57,204.27,205.02,19963.0,197.6361,198.6216,197.3656,198.0902,19963.0
2022-10-11 11:00:00,205.01,206.05,204.88,205.95,17843.0,198.0806,199.0854,197.955,198.9888,17843.0
2022-10-11 11:30:00,206.02,206.43,205.68,206.0,11655.0,199.0564,199.4526,198.7279,199.0371,11655.0
2022-10-11 12:00:00,206.01,206.92,205.89,206.5,13271.0,199.0468,199.926,198.9308,199.5202,13271.0
2022-10-11 12:30:00,206.49,207.81,206.43,207.59,11435.0,199.5105,200.7859,199.4526,200.5734,11435.0
2022-10-11 13:00:00,207.53,207.64,206.85,207.0,9378.0,200.5154,200.6217,199.8584,200.0033,9378.0
2022-10-11 13:30:00,207.06,207.28,206.85,207.02,9480.0,200.0613,200.2738,199.8584,200.0226,9480.0
2022-10-11 14:00:00,206.94,207.3,206.77,207.05,8860.0,199.9453,200.2932,199.7811,200.0516,8860.0
2022-10-11 14:30:00,207.27,207.35,205.09,205.09,9827.0,200.2642,200.3415,198.1579,198.1579,9827.0
2022-10-11 15:00:00,205.09,205.18,204.33,205.02,11298.0,198.1579,198.2448,197.4236,198.0902,11298.0
2022-10-11 15:30:00,204.99,205.86,204.54,205.35,44706.0,198.0612,198.9018,197.6265,198.4091,44706.0
2022-10-12 09:30:00,205.75,205.75,203.81,205.65,37138.0,198.7956,198.7956,196.9211,198.6989,37138.0
2022-10-12 10:00:00,205.75,205.97,204.45,205.05,17338.0,198.7956,199.0081,197.5395,198.1192,17338.0
2022-10-12 10:30:00,205.09,205.36,204.13,204.27,7271.0,198.1579,198.4187,197.2303,197.3656,7271.0
2022-10-12 11:00:00,204.17,204.53,203.16,203.22,8768.0,197.269,197.6168,196.2931,196.3511,8768.0
2022-10-12 11:30:00,203.23,203.55,203.01,203.15,12754.0,196.3607,196.6699,196.1482,196.2834,12754.0
2022-10-12 12:00:00,203.17,203.54,202.62,202.62,8327.0,196.3028,196.6603,195.7714,195.7714,8327.0
2022-10-12 12:30:00,202.74,202.74,202.24,202.55,8260.0,195.8873,195.8873,195.4042,195.7037,8260.0
2022-10-12 13:00:00,202.65,202.65,201.95,202.05,7108.0,195.8003,195.8003,195.124,195.2206,7108.0
2022-10-12 13:30:00,202.0,202.0,201.0,201.22,6753.0,195.1723,195.1723,194.2061,194.4187,6753.0
2022-10-12 14:00:00,201.25,201.81,201.05,201.81,59199.0,194.4477,194.9887,194.2544,194.9887,59199.0
2022-10-12 14:30:00,201.81,202.43,201.44,201.7,10171.0,194.9887,195.5878,194.6312,194.8824,10171.0
2022-10-12 15:00:00,201.74,201.87,201.13,201.13,17036.0,194.9211,195.0467,194.3317,194.3317,17036.0
2022-10-12 15:30:00,201.14,201.52,200.35,200.38,51862.0,194.3414,194.7085,193.5781,193.6071,51862.0
2022-10-13 09:30:00,196.29,197.5,195.27,196.14,29480.0,190.2136,191.3862,189.2252,190.0683,29480.0
2022-10-13 10:00:00,196.59,197.36,196.07,196.21,7816.0,190.5044,191.2505,190.0005,190.1361,7816.0
2022-10-13 10:30:00,196.31,197.31,196.31,196.91,20440.0,190.233,191.2021,190.233,190.8144,20440.0
2022-10-13 11:00:00,196.78,200.31,196.59,200.03,17861.0,190.6885,194.1092,190.5044,193.8379,17861.0
2022-10-13 11:30:00,200.1,202.39,200.09,201.75,23134.0,193.9057,196.1248,193.896,195.5046,23134.0
2022-10-13 12:00:00,201.84,202.22,201.24,201.65,12125.0,195.5918,195.9601,195.0104,195.4077,12125.0
2022-10-13 12:30:00,201.54,202.55,201.31,202.37,10932.0,195.3011,196.2799,195.0782,196.1054,10932.0
2022-10-13 13:00:00,202.17,203.33,202.06,203.15,6777.0,195.9116,197.0357,195.805,196.8613,6777.0
2022-10-13 13:30:00,203.26,203.87,202.77,202.95,14534.0,196.9679,197.559,196.493,196.6675,14534.0
2022-10-13 14:00:00,202.91,203.2,202.21,202.34,18659.0,196.6287,196.9097,195.9504,196.0764,18659.0
2022-10-13 14:30:00,202.52,206.16,202.51,204.83,63044.0,196.2508,199.7781,196.2411,198.4893,63044.0
2022-10-13 15:00:00,204.78,205.15,204.0,204.04,17666.0,198.4408,198.7994,197.685,197.7237,17666.0
2022-10-13 15:30:00,204.16,204.55,203.45,203.76,56112.0,197.84,198.2179,197.152,197.4524,56112.0
2022-10-14 09:30:00,204.71,204.71,201.97,203.02,47448.0,198.373,198.373,195.7178,196.7353,47448.0
2022-10-14 10:00:00,202.82,202.94,200.45,200.86,17961.0,196.5415,196.6578,194.2449,194.6422,17961.0
2022-10-14 10:30:00,200.79,201.34,200.06,200.59,30706.0,194.5743,195.1073,193.8669,194.3805,30706.0
2022-10-14 11:00:00,200.64,201.11,199.64,200.27,14182.0,194.429,194.8844,193.4599,194.0704,14182.0
2022-10-14 11:30:00,200.14,200.14,198.79,198.8,9700.0,193.9445,193.9445,192.6362,192.6459,9700.0
2022-10-14 12:00:00,198.8,199.14,198.19,198.32,14468.0,192.6459,192.9754,192.0548,192.1808,14468.0
2022-10-14 12:30:00,198.5,198.91,197.83,197.89,10475.0,192.3552,192.7525,191.706,191.7641,10475.0
2022-10-14 13:00:00,197.93,198.43,197.55,197.96,7973.0,191.8029,192.2874,191.4346,191.8319,7973.0
2022-10-14 13:30:00,197.89,198.22,197.61,198.22,9442.0,191.7641,192.0839,191.4928,192.0839,9442.0
2022-10-14 14:00:00,198.24,198.25,197.52,197.64,8807.0,192.1033,192.113,191.4056,191.5218,8807.0
2022-10-14 14:30:00,197.55,197.81,197.3,197.56,13747.0,191.4346,191.6866,191.1924,191.4443,13747.0
2022-10-14 15:00:00,197.58,198.15,196.98,197.85,17861.0,191.4637,192.0161,190.8823,191.7253,17861.0
2022-10-14 15:30:00,197.76,198.2,196.87,197.35,87709.0,191.6381,192.0645,190.7757,191.2408,87709.0
2022-10-17 09:30:00,199.69,202.73,199.06,201.5,13483.0,193.5084,196.4543,192.8979,195.2624,13483.0
2022-10-17 10:00:00,201.96,203.87,201.86,202.81,22695.0,195.7081,197.559,195.6112,196.5318,22695.0
2022-10-17 10:30:00,202.86,203.2,202.16,202.31,17151.0,196.5803,196.9097,195.9019,196.0473,17151.0
2022-10-17 11:00:00,202.53,202.75,201.82,202.75,8515.0,196.2605,196.4737,195.5725,196.4737,8515.0
2022-10-17 11:30:00,202.57,203.32,202.54,203.32,9708.0,196.2992,197.026,196.2702,197.026,9708.0
2022-10-17 12:00:00,203.2,204.06,203.18,203.42,13810.0,196.9097,197.7431,196.8904,197.1229,13810.0
2022-10-17 12:30:00,203.44,203.57,202.87,202.91,5492.0,197.1423,197.2683,196.5899,196.6287,5492.0
2022-10-17 13:00:00,203.02,203.65,202.85,203.54,7400.0,196.7353,197.3458,196.5706,197.2392,7400.0
2022-10-17 13:30:00,203.56,203.89,203.52,203.67,5584.0,197.2586,197.5784,197.2198,197.3652,5584.0
2022-10-17 14:00:00,203.62,203.81,202.86,202.9,10063.0,197.3167,197.5009,196.5803,196.619,10063.0
2022-10-17 14:30:00,202.96,203.3,202.81,202.94,22709.0,196.6772,197.0066,196.5318,196.6578,22709.0
2022-10-17 15:00:00,202.9,203.11,202.65,202.87,23931.0,196.619,196.8225,196.3768,196.5899,23931.0
2022-10-17 15:30:00,202.92,203.85,202.68,203.59,97217.0,196.6384,197.5396,196.4058,197.2877,97217.0
2022-10-18 09:30:00,208.08,209.53,205.51,206.08,18707.0,201.6387,203.0438,199.1482,199.7006,18707.0
2022-10-18 10:00:00,205.87,206.95,205.05,205.54,28783.0,199.4971,200.5436,198.7025,199.1773,28783.0
2022-10-18 10:30:00,205.63,206.53,205.38,205.98,23643.0,199.2645,200.1366,199.0222,199.6037,23643.0
2022-10-18 11:00:00,205.86,206.3,204.0,204.18,15843.0,199.4874,199.9138,197.685,197.8594,15843.0
2022-10-18 11:30:00,204.29,204.7,203.82,204.52,11781.0,197.966,198.3633,197.5105,198.1889,11781.0
2022-10-18 12:00:00,204.52,204.77,204.01,204.24,6308.0,198.1889,198.4311,197.6947,197.9175,6308.0
2022-10-18 12:30:00,204.25,205.74,204.25,205.4,15057.0,197.9272,199.3711,197.9272,199.0416,15057.0
2022-10-18 13:00:00,205.48,205.8,204.87,205.78,16904.0,199.1192,199.4292,198.528,199.4099,16904.0
2022-10-18 13:30:00,206.02,207.01,206.02,206.81,11863.0,199.6424,200.6018,199.6424,200.408,11863.0
2022-10-18 14:00:00,206.89,207.27,206.17,206.65,10599.0,200.4855,200.8537,199.7878,200.2529,10599.0
2022-10-18 14:30:00,206.61,206.61,205.23,205.41,10287.0,200.2142,200.2142,198.8769,199.0513,10287.0
2022-10-18 15:00:00,205.42,205.76,204.78,204.9,77969.0,199.061,199.3905,198.4408,198.5571,77969.0
2022-10-18 15:30:00,204.91,206.25,204.77,206.07,209165.0,198.5668,199.8653,198.4311,199.6909,209165.0
2022-10-19 09:30:00,205.02,206.01,204.16,204.16,8250.0,198.6734,199.6327,197.84,197.84,8250.0
2022-10-19 10:00:00,203.92,205.54,203.81,205.23,12344.0,197.6074,199.1773,197.5009,198.8769,12344.0
2022-10-19 10:30:00,205.22,205.31,204.27,204.27,4823.0,198.8672,198.9544,197.9466,197.9466,4823.0
2022-10-19 11:00:00,204.46,204.98,204.19,204.35,6675.0,198.1307,198.6346,197.8691,198.0241,6675.0
2022-10-19 11:30:00,204.21,205.0,203.96,204.58,4405.0,197.8885,198.654,197.6462,198.247,4405.0
2022-10-19 12:00:00,204.44,204.84,203.85,203.97,4517.0,198.1113,198.499,197.5396,197.6559,4517.0
2022-10-19 12:30:00,204.0,204.28,203.22,203.74,10792.0,197.685,197.9563,196.9291,197.433,10792.0
2022-10-19 13:00:00,203.57,203.57,202.4,202.96,3800.0,197.2683,197.2683,196.1345,196.6772,3800.0
2022-10-19 13:30:00,202.77,203.08,202.55,202.79,5024.0,196.493,196.7934,196.2799,196.5124,5024.0
2022-10-19 14:00:00,202.68,203.6,202.68,203.47,5019.0,196.4058,197.2974,196.4058,197.1714,5019.0
2022-10-19 14:30:00,203.47,203.47,202.96,203.2,7524.0,197.1714,197.1714,196.6772,196.9097,7524.0
2022-10-19 15:00:00,203.34,204.35,203.23,203.64,58883.0,197.0454,198.0241,196.9388,197.3361,58883.0
2022-10-19 15:30:00,203.64,204.14,203.26,204.07,61802.0,197.3361,197.8206,196.9679,197.7528,61802.0
2022-10-20 09:30:00,204.17,204.17,200.99,202.73,8444.0,197.8497,197.8497,194.7681,196.4543,8444.0
2022-10-20 10:00:00,202.74,204.13,202.73,203.74,16390.0,196.464,197.8109,196.4543,197.433,16390.0
2022-10-20 10:30:00,203.67,203.91,202.97,203.13,26044.0,197.3652,197.5978,196.6869,196.8419,26044.0
2022-10-20 11:00:00,203.09,203.23,201.15,201.15,54432.0,196.8031,196.9388,194.9232,194.9232,54432.0
2022-10-20 11:30:00,201.34,202.23,201.34,201.59,23818.0,195.1073,195.9698,195.1073,195.3496,23818.0
2022-10-20 12:00:00,201.47,202.0,201.0,201.46,44804.0,195.2333,195.7469,194.7778,195.2236,44804.0
2022-10-20 12:30:00,201.49,201.64,200.59,200.89,11488.0,195.2527,195.398,194.3805,194.6712,11488.0
2022-10-20 13:00:00,200.75,201.0,199.99,200.7,17548.0,194.5356,194.7778,193.7991,194.4871,17548.0
2022-10-20 13:30:00,200.67,201.06,199.62,199.77,9553.0,194.4581,194.836,193.4406,193.5859,9553.0
2022-10-20 14:00:00,199.86,199.86,199.13,199.29,3432.0,193.6731,193.6731,192.9657,193.1208,3432.0
2022-10-20 14:30:00,199.38,200.03,199.24,199.94,6261.0,193.208,193.8379,193.0723,193.7507,6261.0
2022-10-20 15:00:00,199.81,200.12,199.26,199.34,9869.0,193.6247,193.9251,193.0917,193.1692,9869.0
2022-10-20 15:30:00,199.31,199.96,198.99,199.23,36482.0,193.1402,193.77,192.8301,193.0626,36482.0
2022-10-21 09:30:00,200.61,201.4,198.93,201.31,58438.0,194.3999,195.1655,192.7719,195.0782,58438.0
2022-10-21 10:00:00,201.3,202.28,200.8,200.91,20898.0,195.0686,196.0182,194.584,194.6906,20898.0
2022-10-21 10:30:00,201.12,201.27,200.23,200.47,9487.0,194.8941,195.0395,194.0317,194.2642,9487.0
2022-10-21 11:00:00,200.48,200.73,199.68,200.61,11755.0,194.2739,194.5162,193.4987,194.3999,11755.0
2022-10-21 11:30:00,200.74,201.47,200.63,201.31,18951.0,194.5259,195.2333,194.4193,195.0782,18951.0
2022-10-21 12:00:00,201.27,202.05,200.93,201.08,5223.0,195.0395,195.7953,194.71,194.8554,5223.0
2022-10-21 12:30:00,201.05,201.96,201.05,201.55,11239.0,194.8263,195.7081,194.8263,195.3108,11239.0
2022-10-21 13:00:00,201.71,202.14,201.19,201.45,14606.0,195.4659,195.8825,194.962,195.2139,14606.0
2022-10-21 13:30:00,201.53,202.08,201.3,202.0,14928.0,195.2914,195.8244,195.0686,195.7469,14928.0
2022-10-21 14:00:00,201.99,202.51,201.88,202.37,5452.0,195.7372,196.2411,195.6306,196.1054,5452.0
2022-10-21 14:30:00,202.5,202.57,201.94,202.57,4638.0,196.2314,196.2992,195.6887,196.2992,4638.0
2022-10-21 15:00:00,202.61,204.05,202.61,204.05,6473.0,196.338,197.7334,196.338,197.7334,6473.0
2022-10-21 15:30:00,204.04,204.45,203.76,204.05,66092.0,197.7237,198.121,197.4524,197.7334,66092.0
2022-10-24 09:30:00,206.15,207.33,205.58,207.27,9611.0,199.7684,200.9119,199.2161,200.8537,9611.0
2022-10-24 10:00:00,207.21,207.22,204.85,205.89,15274.0,200.7956,200.8053,198.5087,199.5165,15274.0
2022-10-24 10:30:00,205.72,206.39,205.05,205.71,8018.0,199.3517,200.001,198.7025,199.342,8018.0
2022-10-24 11:00:00,205.68,206.04,205.09,205.69,7579.0,199.313,199.6618,198.7412,199.3227,7579.0
2022-10-24 11:30:00,205.89,207.44,205.77,207.26,9878.0,199.5165,201.0185,199.4002,200.8441,9878.0
2022-10-24 12:00:00,207.15,207.25,206.58,206.86,4431.0,200.7375,200.8344,200.1851,200.4564,4431.0
2022-10-24 12:30:00,206.83,206.91,206.32,206.33,3024.0,200.4274,200.5049,199.9332,199.9428,3024.0
2022-10-24 13:00:00,206.26,206.49,206.01,206.11,4810.0,199.875,200.0979,199.6327,199.7297,4810.0
2022-10-24 13:30:00,206.23,206.62,205.95,206.34,6078.0,199.8459,200.2239,199.5746,199.9525,6078.0
2022-10-24 14:00:00,206.51,206.9,206.51,206.87,3150.0,200.1173,200.4952,200.1173,200.4661,3150.0
2022-10-24 14:30:00,206.83,207.7,206.79,207.7,5219.0,200.4274,201.2704,200.3886,201.2704,5219.0
2022-10-24 15:00:00,207.65,207.98,207.21,207.27,9298.0,201.222,201.5418,200.7956,200.8537,9298.0
2022-10-24 15:30:00,207.22,207.29,206.8,206.99,36380.0,200.8053,200.8731,200.3983,200.5824,36380.0
2022-10-25 09:30:00,206.66,210.48,206.53,210.43,12694.0,200.2626,203.9644,200.1366,203.9159,12694.0
2022-10-25 10:00:00,210.49,210.73,208.7,209.81,20298.0,203.9741,204.2066,202.2395,203.3151,20298.0
2022-10-25 10:30:00,209.94,210.37,209.22,210.19,11701.0,203.4411,203.8578,202.7434,203.6834,11701.0
2022-10-25 11:00:00,210.18,210.81,209.58,210.48,7813.0,203.6737,204.2842,203.0922,203.9644,7813.0
2022-10-25 11:30:00,210.5,211.23,210.5,210.64,10049.0,203.9838,204.6912,203.9838,204.1194,10049.0
2022-10-25 12:00:00,210.85,211.85,210.79,211.22,7926.0,204.3229,205.292,204.2648,204.6815,7926.0
2022-10-25 12:30:00,211.3,211.52,210.88,210.89,9078.0,204.759,204.9722,204.352,204.3617,9078.0
2022-10-25 13:00:00,210.95,211.3,210.51,210.85,12030.0,204.4198,204.759,203.9934,204.3229,12030.0
2022-10-25 13:30:00,210.94,211.33,210.57,211.24,17004.0,204.4101,204.7881,204.0516,204.7008,17004.0
2022-10-25 14:00:00,211.18,211.76,211.18,211.59,9787.0,204.6427,205.2047,204.6427,205.04,9787.0
2022-10-25 14:30:00,211.64,211.99,211.44,211.57,15142.0,205.0885,205.4276,204.8947,205.0206,15142.0
2022-10-25 15:00:00,211.66,212.48,211.49,212.27,20893.0,205.1078,205.9025,204.9431,205.699,20893.0
2022-10-25 15:30:00,212.25,213.03,212.12,212.36,57433.0,205.6796,206.4354,205.5536,205.7862,57433.0
2022-10-26 09:30:00,215.67,217.91,214.55,215.96,49604.0,208.9937,211.1644,207.9084,209.2747,49604.0
2022-10-26 10:00:00,216.15,219.59,215.96,219.55,36445.0,209.4589,212.7924,209.2747,212.7536,36445.0
2022-10-26 10:30:00,219.5,220.0,217.3,217.78,36444.0,212.7052,213.1897,210.5733,211.0384,36444.0
2022-10-26 11:00:00,217.81,219.84,217.73,219.81,27728.0,211.0675,213.0346,210.9899,213.0056,27728.0
2022-10-26 11:30:00,219.74,220.27,219.48,220.08,11408.0,212.9377,213.4513,212.6858,213.2672,11408.0
2022-10-26 12:00:00,220.15,220.77,219.91,220.39,24075.0,213.335,213.9358,213.1025,213.5676,24075.0
2022-10-26 12:30:00,220.39,221.96,220.34,221.95,37943.0,213.5676,215.089,213.5191,215.0793,37943.0
2022-10-26 13:00:00,222.0,222.06,219.1,219.85,31749.0,215.1278,215.1859,212.3175,213.0443,31749.0
2022-10-26 13:30:00,219.91,220.05,218.91,219.73,15739.0,213.1025,213.2381,212.1334,212.928,15739.0
2022-10-26 14:00:00,219.66,220.27,219.56,219.59,15364.0,212.8602,213.4513,212.7633,212.7924,15364.0
2022-10-26 14:30:00,219.63,220.18,219.57,219.96,24937.0,212.8311,213.3641,212.773,213.1509,24937.0
2022-10-26 15:00:00,220.0,220.0,219.37,219.75,19935.0,213.1897,213.1897,212.5792,212.9474,19935.0
2022-10-26 15:30:00,219.81,220.89,219.57,219.82,106086.0,213.0056,214.0521,212.773,213.0152,106086.0
2022-10-27 09:30:00,221.29,222.53,218.09,218.99,25734.0,214.4397,215.6414,211.3388,212.2109,25734.0
2022-10-27 10:00:00,219.04,220.95,218.75,220.12,13521.0,212.2594,214.1103,211.9784,213.306,13521.0
2022-10-27 10:30:00,220.45,220.56,217.79,217.79,32907.0,213.6257,213.7323,211.0481,211.0481,32907.0
2022-10-27 11:00:00,217.8,218.36,217.44,218.31,30015.0,211.0578,211.6004,210.7089,211.552,30015.0
2022-10-27 11:30:00,218.23,218.26,217.23,217.59,7385.0,211.4745,211.5035,210.5054,210.8543,7385.0
2022-10-27 12:00:00,217.5,218.37,217.5,217.82,8191.0,210.7671,211.6101,210.7671,211.0772,8191.0
2022-10-27 12:30:00,217.74,218.72,217.73,218.67,7534.0,210.9996,211.9493,210.9899,211.9008,7534.0
2022-10-27 13:00:00,218.48,220.24,218.48,219.82,7259.0,211.7167,213.4222,211.7167,213.0152,7259.0
2022-10-27 13:30:00,219.87,220.23,218.31,218.31,24249.0,213.0637,213.4126,211.552,211.552,24249.0
2022-10-27 14:00:00,218.39,218.81,217.96,218.43,17906.0,211.6295,212.0365,211.2128,211.6683,17906.0
2022-10-27 14:30:00,218.3,218.99,218.16,218.36,10180.0,211.5423,212.2109,211.4066,211.6004,10180.0
2022-10-27 15:00:00,218.25,218.79,217.44,217.7,13617.0,211.4938,212.0171,210.7089,210.9609,13617.0
2022-10-27 15:30:00,217.57,218.05,216.84,217.5,74108.0,210.8349,211.3,210.1275,210.7671,74108.0
2022-10-28 09:30:00,218.29,219.61,218.29,219.12,8959.0,211.5326,212.8117,211.5326,212.3369,8959.0
2022-10-28 10:00:00,219.18,219.99,217.48,219.51,16356.0,212.3951,213.18,210.7477,212.7148,16356.0
2022-10-28 10:30:00,219.62,221.38,219.27,221.38,9370.0,212.8214,214.527,212.4823,214.527,9370.0
2022-10-28 11:00:00,221.55,221.96,221.1,221.69,6890.0,214.6917,215.089,214.2556,214.8274,6890.0
2022-10-28 11:30:00,221.78,222.84,221.7,222.36,3615.0,214.9146,215.9418,214.837,215.4766,3615.0
2022-10-28 12:00:00,222.66,223.02,222.3,223.02,1893.0,215.7673,216.1162,215.4185,216.1162,1893.0
2022-10-28 12:30:00,223.03,223.23,222.71,222.91,2953.0,216.1259,216.3197,215.8158,216.0096,2953.0
2022-10-28 13:00:00,223.0,223.15,222.79,222.8,3278.0,216.0968,216.2422,215.8933,215.903,3278.0
2022-10-28 13:30:00,222.82,223.33,222.82,223.18,2940.0,215.9224,216.4166,215.9224,216.2712,2940.0
2022-10-28 14:00:00,223.12,223.46,222.71,222.71,9002.0,216.2131,216.5426,215.8158,215.8158,9002.0
2022-10-28 14:30:00,222.73,223.48,222.65,223.29,6918.0,215.8352,216.5619,215.7576,216.3778,6918.0
2022-10-28 15:00:00,223.37,223.75,223.16,223.44,8627.0,216.4554,216.8236,216.2519,216.5232,8627.0
2022-10-28 15:30:00,223.38,223.47,222.63,222.86,73150.0,216.465,216.5523,215.7383,215.9611,73150.0
2022-10-31 09:30:00,221.25,222.9,221.11,222.19,16170.0,214.401,215.9999,214.2653,215.3119,16170.0
2022-10-31 10:00:00,222.42,223.16,222.13,222.49,8160.0,215.5348,216.2519,215.2537,215.6026,8160.0
2022-10-31 10:30:00,222.49,222.65,221.73,222.05,4810.0,215.6026,215.7576,214.8661,215.1762,4810.0
2022-10-31 11:00:00,222.27,223.09,222.24,222.87,7104.0,215.3894,216.184,215.3603,215.9708,7104.0
2022-10-31 11:30:00,222.7,223.47,222.42,222.56,16188.0,215.8061,216.5523,215.5348,215.6704,16188.0
2022-10-31 12:00:00,222.49,222.96,222.14,222.4,7172.0,215.6026,216.058,215.2634,215.5154,7172.0
2022-10-31 12:30:00,222.41,222.53,222.15,222.27,6217.0,215.5251,215.6414,215.2731,215.3894,6217.0
2022-10-31 13:00:00,222.19,222.63,221.95,222.63,9091.0,215.3119,215.7383,215.0793,215.7383,9091.0
2022-10-31 13:30:00,222.53,222.54,221.95,222.15,8012.0,215.6414,215.651,215.0793,215.2731,8012.0
2022-10-31 14:00:00,222.14,222.68,222.01,222.05,11167.0,215.2634,215.7867,215.1375,215.1762,11167.0
2022-10-31 14:30:00,222.02,222.8,221.93,222.17,12528.0,215.1471,215.903,215.0599,215.2925,12528.0
2022-10-31 15:00:00,222.07,222.58,221.53,222.55,16503.0,215.1956,215.6898,214.6723,215.6607,16503.0
2022-10-31 15:30:00,222.54,222.97,221.99,222.41,57401.0,215.651,216.0677,215.1181,215.5251,57401.0
2022-11-01 09:30:00,223.51,224.33,222.95,223.4,8243.0,216.591,217.3856,216.0484,216.4844,8243.0
2022-11-01 10:00:00,223.39,223.46,222.48,223.46,5555.0,216.4747,216.5426,215.5929,216.5426,5555.0
2022-11-01 10:30:00,223.55,223.55,222.18,222.18,4639.0,216.6298,216.6298,215.3022,215.3022,4639.0
2022-11-01 11:00:00,222.0,222.15,221.06,221.06,7098.0,215.1278,215.2731,214.2169,214.2169,7098.0
2022-11-01 11:30:00,221.47,222.35,221.04,222.34,5567.0,214.6142,215.4669,214.1975,215.4572,5567.0
2022-11-01 12:00:00,222.69,223.43,222.68,222.79,7455.0,215.7964,216.5135,215.7867,215.8933,7455.0
2022-11-01 12:30:00,222.63,223.51,222.63,223.37,3115.0,215.7383,216.591,215.7383,216.4554,3115.0
2022-11-01 13:00:00,223.25,223.61,223.11,223.11,5147.0,216.3391,216.6879,216.2034,216.2034,5147.0
2022-11-01 13:30:00,223.18,223.52,223.06,223.37,5519.0,216.2712,216.6007,216.1549,216.4554,5519.0
2022-11-01 14:00:00,223.43,223.44,222.9,223.2,7289.0,216.5135,216.5232,215.9999,216.2906,7289.0
2022-11-01 14:30:00,223.26,223.66,222.79,223.66,5337.0,216.3488,216.7364,215.8933,216.7364,5337.0
2022-11-01 15:00:00,223.62,223.88,223.27,223.29,11225.0,216.6976,216.9496,216.3584,216.3778,11225.0
2022-11-01 15:30:00,223.31,223.93,223.16,223.23,40268.0,216.3972,216.998,216.2519,216.3197,40268.0
2022-11-02 09:30:00,222.87,222.87,221.93,221.99,7593.0,215.9708,215.9708,215.0599,215.1181,7593.0
2022-11-02 10:00:00,221.95,222.41,221.75,222.15,5705.0,215.0793,215.5251,214.8855,215.2731,5705.0
2022-11-02 10:30:00,222.43,223.35,222.11,223.18,8144.0,215.5444,216.436,215.2344,216.2712,8144.0
2022-11-02 11:00:00,223.17,223.5,222.83,222.84,7466.0,216.2615,216.5813,215.9321,215.9418,7466.0
2022-11-02 11:30:00,222.88,223.43,222.88,223.26,2420.0,215.9805,216.5135,215.9805,216.3488,2420.0
2022-11-02 12:00:00,223.0,223.0,222.49,222.72,3881.0,216.0968,216.0968,215.6026,215.8255,3881.0
2022-11-02 12:30:00,222.73,223.36,222.46,223.36,3483.0,215.8352,216.4457,215.5735,216.4457,3483.0
2022-11-02 13:00:00,223.16,223.39,223.05,223.11,2958.0,216.2519,216.4747,216.1453,216.2034,2958.0
2022-11-02 13:30:00,223.14,224.16,223.04,223.68,8996.0,216.2325,217.2209,216.1356,216.7558,8996.0
2022-11-02 14:00:00,223.89,225.87,223.57,225.33,13499.0,216.9593,218.878,216.6492,218.3547,13499.0
2022-11-02 14:30:00,225.48,225.64,220.44,221.54,17024.0,218.5,218.6551,213.6161,214.682,17024.0
2022-11-02 15:00:00,221.29,222.46,218.22,219.21,18422.0,214.4397,215.5735,211.4648,212.4241,18422.0
2022-11-02 15:30:00,218.91,219.02,218.13,218.42,36966.0,212.1334,212.24,211.3776,211.6586,36966.0
2022-11-03 09:30:00,216.62,216.99,215.1,216.3,15072.0,209.9143,210.2728,208.4414,209.6042,15072.0
2022-11-03 10:00:00,216.31,219.59,216.31,219.23,12521.0,209.6139,212.7924,209.6139,212.4435,12521.0
2022-11-03 10:30:00,219.24,220.34,218.21,220.31,9869.0,212.4532,213.5191,211.4551,213.4901,9869.0
2022-11-03 11:00:00,220.18,220.51,219.84,220.36,7840.0,213.3641,213.6839,213.0346,213.5385,7840.0
2022-11-03 11:30:00,220.26,221.38,219.55,221.17,7443.0,213.4416,214.527,212.7536,214.3235,7443.0
2022-11-03 12:00:00,221.3,222.59,221.03,222.25,8816.0,214.4494,215.6995,214.1878,215.37,8816.0
2022-11-03 12:30:00,222.11,222.57,221.65,222.33,9214.0,215.2344,215.6801,214.7886,215.4475,9214.0
2022-11-03 13:00:00,222.38,222.38,221.81,222.3,11027.0,215.496,215.496,214.9436,215.4185,11027.0
2022-11-03 13:30:00,222.3,222.87,221.98,221.98,9690.0,215.4185,215.9708,215.1084,215.1084,9690.0
2022-11-03 14:00:00,222.1,223.06,221.86,223.06,9759.0,215.2247,216.1549,214.9921,216.1549,9759.0
2022-11-03 14:30:00,223.09,223.37,222.83,223.09,16802.0,216.184,216.4554,215.9321,216.184,16802.0
2022-11-03 15:00:00,223.2,223.5,222.71,222.71,12366.0,216.2906,216.5813,215.8158,215.8158,12366.0
2022-11-03 15:30:00,222.8,222.8,220.63,220.8,63853.0,215.903,215.903,213.8002,213.9649,63853.0
2022-11-04 09:30:00,223.67,223.93,221.39,223.19,13617.0,216.7461,216.998,214.5366,216.2809,13617.0
2022-11-04 10:00:00,223.18,223.42,221.68,222.57,7441.0,216.2712,216.5038,214.8177,215.6801,7441.0
2022-11-04 10:30:00,222.9,223.53,222.31,222.31,10088.0,215.9999,216.6104,215.4282,215.4282,10088.0
2022-11-04 11:00:00,222.55,223.02,222.29,222.29,7763.0,215.6607,216.1162,215.4088,215.4088,7763.0
2022-11-04 11:30:00,222.03,222.28,220.53,220.53,7425.0,215.1568,215.3991,213.7033,213.7033,7425.0
2022-11-04 12:00:00,220.6,221.42,220.05,221.28,8004.0,213.7711,214.5657,213.2381,214.43,8004.0
2022-11-04 12:30:00,221.18,221.29,220.46,220.93,8517.0,214.3331,214.4397,213.6354,214.0909,8517.0
2022-11-04 13:00:00,220.81,221.49,220.49,221.13,8440.0,213.9746,214.6335,213.6645,214.2847,8440.0
2022-11-04 13:30:00,220.91,221.37,220.8,220.99,4810.0,214.0715,214.5173,213.9649,214.149,4810.0
2022-11-04 14:00:00,221.0,221.72,220.67,221.57,4941.0,214.1587,214.8564,213.8389,214.7111,4941.0
2022-11-04 14:30:00,221.66,222.34,221.57,222.08,10678.0,214.7983,215.4572,214.7111,215.2053,10678.0
2022-11-04 15:00:00,222.05,222.47,221.94,222.2,9924.0,215.1762,215.5832,215.0696,215.3216,9924.0
2022-11-04 15:30:00,222.1,222.88,221.81,222.66,36386.0,215.2247,215.9805,214.9436,215.7673,36386.0
2022-11-07 09:30:00,222.59,223.05,221.69,221.71,5847.0,215.6995,216.1453,214.8274,214.8467,5847.0
2022-11-07 10:00:00,221.5,222.68,221.48,222.21,3819.0,214.6432,215.7867,214.6239,215.3313,3819.0
2022-11-07 10:30:00,222.37,223.49,222.2,223.33,8347.0,215.4863,216.5716,215.3216,216.4166,8347.0
2022-11-07 11:00:00,223.49,223.64,222.81,223.29,10207.0,216.5716,216.717,215.9127,216.3778,10207.0
2022-11-07 11:30:00,223.37,223.53,222.81,223.03,6213.0,216.4554,216.6104,215.9127,216.1259,6213.0
2022-11-07 12:00:00,223.02,223.43,222.75,223.41,3998.0,216.1162,216.5135,215.8545,216.4941,3998.0
2022-11-07 12:30:00,223.41,223.58,223.08,223.31,7698.0,216.4941,216.6588,216.1743,216.3972,7698.0
2022-11-07 13:00:00,223.5,224.09,223.5,223.92,5947.0,216.5813,217.1531,216.5813,216.9883,5947.0
2022-11-07 13:30:00,223.96,224.18,223.87,224.02,6031.0,217.0271,217.2403,216.9399,217.0852,6031.0
2022-11-07 14:00:00,224.11,224.79,224.11,224.64,8441.0,217.1724,217.8314,217.1724,217.686,8441.0
2022-11-07 14:30:00,224.71,224.93,224.42,224.42,9366.0,217.7539,217.9671,217.4728,217.4728,9366.0
2022-11-07 15:00:00,224.43,225.21,224.22,225.07,15258.0,217.4825,218.2384,217.279,218.1027,15258.0
2022-11-07 15:30:00,225.07,225.87,225.07,225.83,69069.0,218.1027,218.878,218.1027,218.8392,69069.0
2022-11-08 09:30:00,226.1,226.24,225.15,226.16,6077.0,219.1008,219.2365,218.1802,219.159,6077.0
2022-11-08 10:00:00,226.28,228.21,226.2,227.81,30514.0,219.2753,221.1455,219.1977,220.7579,30514.0
2022-11-08 10:30:00,227.63,227.71,226.9,227.26,7633.0,220.5835,220.661,219.8761,220.2249,7633.0
2022-11-08 11:00:00,227.39,227.68,227.08,227.35,3288.0,220.3509,220.6319,220.0505,220.3121,3288.0
2022-11-08 11:30:00,227.14,227.66,226.5,226.81,8879.0,220.1086,220.6125,219.4885,219.7889,8879.0
2022-11-08 12:00:00,226.84,227.01,226.68,226.68,2210.0,219.8179,219.9827,219.6629,219.6629,2210.0
2022-11-08 12:30:00,226.64,227.13,226.44,226.83,2307.0,219.6241,220.099,219.4303,219.8082,2307.0
2022-11-08 13:00:00,226.67,227.12,225.73,225.73,3066.0,219.6532,220.0893,218.7423,218.7423,3066.0
2022-11-08 13:30:00,225.28,225.75,224.24,224.25,9996.0,218.3062,218.7617,217.2984,217.3081,9996.0
2022-11-08 14:00:00,224.54,224.78,223.29,223.3,6328.0,217.5891,217.8217,216.3778,216.3875,6328.0
2022-11-08 14:30:00,223.1,224.75,223.0,224.71,78746.0,216.1937,217.7926,216.0968,217.7539,78746.0
2022-11-08 15:00:00,224.56,225.67,224.56,225.64,4688.0,217.6085,218.6842,217.6085,218.6551,4688.0
2022-11-08 15:30:00,225.86,226.22,224.74,224.9,18391.0,218.8683,219.2171,217.7829,217.938,18391.0
2022-11-09 09:30:00,223.95,224.46,223.47,223.9,4846.0,217.0174,217.5116,216.5523,216.9689,4846.0
2022-11-09 10:00:00,224.27,225.49,223.87,224.34,5849.0,217.3275,218.5097,216.9399,217.3953,5849.0
2022-11-09 10:30:00,224.82,224.9,223.7,223.81,8115.0,217.8605,217.938,216.7751,216.8817,8115.0
2022-11-09 11:00:00,223.82,224.25,223.6,223.96,7857.0,216.8914,217.3081,216.6782,217.0271,7857.0
2022-11-09 11:30:00,223.84,224.01,223.31,223.38,3791.0,216.9108,217.0755,216.3972,216.465,3791.0
2022-11-09 12:00:00,223.27,223.5,222.73,222.86,3979.0,216.3584,216.5813,215.8352,215.9611,3979.0
2022-11-09 12:30:00,222.98,223.45,222.95,223.45,3455.0,216.0774,216.5329,216.0484,216.5329,3455.0
2022-11-09 13:00:00,223.36,223.56,222.92,223.31,4371.0,216.4457,216.6395,216.0193,216.3972,4371.0
2022-11-09 13:30:00,223.25,223.25,222.27,222.7,6611.0,216.3391,216.3391,215.3894,215.8061,6611.0
2022-11-09 14:00:00,222.63,223.25,222.56,222.71,6266.0,215.7383,216.3391,215.6704,215.8158,6266.0
2022-11-09 14:30:00,222.7,222.76,221.88,222.3,7886.0,215.8061,215.8642,215.0115,215.4185,7886.0
2022-11-09 15:00:00,222.28,222.76,222.02,222.02,6257.0,215.3991,215.8642,215.1471,215.1471,6257.0
2022-11-09 15:30:00,222.01,222.09,221.28,221.95,22405.0,215.1375,215.215,214.43,215.0793,22405.0
2022-11-10 09:30:00,229.09,229.72,228.24,229.72,10482.0,221.9983,222.6088,221.1746,222.6088,10482.0
2022-11-10 10:00:00,229.99,230.43,227.96,230.36,17070.0,222.8704,223.2968,220.9033,223.229,17070.0
2022-11-10 10:30:00,230.5,231.71,229.98,231.55,15295.0,223.3646,224.5372,222.8607,224.3821,15295.0
2022-11-10 11:00:00,231.25,231.73,231.1,231.69,5359.0,224.0914,224.5566,223.9461,224.5178,5359.0
2022-11-10 11:30:00,231.73,232.37,231.5,231.5,6789.0,224.5566,225.1767,224.3337,224.3337,6789.0
2022-11-10 12:00:00,231.5,231.58,230.27,230.27,9757.0,224.3337,224.4112,223.1418,223.1418,9757.0
2022-11-10 12:30:00,230.09,230.15,228.88,229.18,17924.0,222.9673,223.0255,221.7948,222.0855,17924.0
2022-11-10 13:00:00,229.31,230.35,229.28,230.35,9925.0,222.2115,223.2193,222.1824,223.2193,9925.0
2022-11-10 13:30:00,230.46,231.2,230.44,231.13,4618.0,223.3259,224.043,223.3065,223.9751,4618.0
2022-11-10 14:00:00,231.1,231.65,231.05,231.58,6158.0,223.9461,224.479,223.8976,224.4112,6158.0
2022-11-10 14:30:00,231.57,232.2,231.28,232.15,5679.0,224.4015,225.012,224.1205,224.9636,5679.0
2022-11-10 15:00:00,232.11,232.72,232.04,232.61,9048.0,224.9248,225.5159,224.857,225.4093,9048.0
2022-11-10 15:30:00,232.62,233.29,232.32,232.87,35378.0,225.419,226.0683,225.1283,225.6613,35378.0
2022-11-11 09:30:00,233.6,234.62,232.33,232.76,15516.0,226.3687,227.3571,225.138,225.5547,15516.0
2022-11-11 10:00:00,232.76,234.62,232.22,234.12,35062.0,225.5547,227.3571,225.0314,226.8726,35062.0
2022-11-11 10:30:00,233.91,233.91,231.43,231.77,11262.0,226.6691,226.6691,224.2658,224.5953,11262.0
2022-11-11 11:00:00,231.96,232.63,229.5,229.61,33422.0,224.7794,225.4287,222.3956,222.5022,33422.0
2022-11-11 11:30:00,229.54,230.27,228.5,228.87,14931.0,222.4344,223.1418,221.4265,221.7851,14931.0
2022-11-11 12:00:00,228.74,229.79,228.35,229.43,5768.0,221.6591,222.6766,221.2812,222.3278,5768.0
2022-11-11 12:30:00,229.51,229.96,228.86,229.96,6564.0,222.4053,222.8414,221.7754,222.8414,6564.0
2022-11-11 13:00:00,229.88,230.73,229.27,230.61,10159.0,222.7638,223.5875,222.1727,223.4712,10159.0
2022-11-11 13:30:00,230.93,231.53,230.62,231.1,5372.0,223.7813,224.3627,223.4809,223.9461,5372.0
2022-11-11 14:00:00,231.09,231.51,230.37,230.98,12986.0,223.9364,224.3434,223.2387,223.8298,12986.0
2022-11-11 14:30:00,231.11,231.22,230.88,231.13,6096.0,223.9558,224.0623,223.7329,223.9751,6096.0
2022-11-11 15:00:00,231.31,231.31,229.53,229.93,8770.0,224.1496,224.1496,222.4247,222.8123,8770.0
2022-11-11 15:30:00,229.95,230.31,229.44,230.1,40073.0,222.8317,223.1805,222.3374,222.977,40073.0
2022-11-14 09:30:00,229.46,230.03,228.27,229.05,20561.0,222.3568,222.9092,221.2037,221.9595,20561.0
2022-11-14 10:00:00,229.16,229.62,228.51,228.51,11945.0,222.0661,222.5119,221.4362,221.4362,11945.0
2022-11-14 10:30:00,228.69,229.34,228.52,228.85,7274.0,221.6107,222.2405,221.4459,221.7657,7274.0
2022-11-14 11:00:00,228.94,229.16,228.16,228.98,24660.0,221.8529,222.0661,221.0971,221.8917,24660.0
2022-11-14 11:30:00,229.15,229.9,228.98,229.09,6315.0,222.0564,222.7832,221.8917,221.9983,6315.0
2022-11-14 12:00:00,229.22,229.62,229.0,229.39,19986.0,222.1243,222.5119,221.9111,222.289,19986.0
2022-11-14 12:30:00,229.41,229.61,229.15,229.27,11004.0,222.3084,222.5022,222.0564,222.1727,11004.0
2022-11-14 13:00:00,229.31,230.58,229.3,230.38,3630.0,222.2115,223.4422,222.2018,223.2483,3630.0
2022-11-14 13:30:00,230.24,230.61,230.07,230.58,4658.0,223.1127,223.4712,222.9479,223.4422,4658.0
2022-11-14 14:00:00,230.53,230.53,229.86,230.24,6559.0,223.3937,223.3937,222.7444,223.1127,6559.0
2022-11-14 14:30:00,230.25,230.36,230.03,230.15,6225.0,223.1224,223.229,222.9092,223.0255,6225.0
2022-11-14 15:00:00,230.21,230.34,229.09,229.33,6713.0,223.0836,223.2096,221.9983,222.2309,6713.0
2022-11-14 15:30:00,229.31,229.43,228.09,228.2,52962.0,222.2115,222.3278,221.0292,221.1358,52962.0
2022-11-15 09:30:00,230.01,232.27,229.54,230.75,8827.0,222.8898,225.0798,222.4344,223.6069,8827.0
2022-11-15 10:00:00,230.62,231.52,230.46,231.52,11307.0,223.4809,224.3531,223.3259,224.3531,11307.0
2022-11-15 10:30:00,231.38,231.83,230.92,231.59,8288.0,224.2174,224.6535,223.7716,224.4209,8288.0
2022-11-15 11:00:00,231.49,231.94,231.1,231.64,17428.0,224.324,224.7601,223.9461,224.4693,17428.0
2022-11-15 11:30:00,231.67,232.46,231.67,232.46,7244.0,224.4984,225.264,224.4984,225.264,7244.0
2022-11-15 12:00:00,232.37,232.41,231.05,231.34,65455.0,225.1767,225.2155,223.8976,224.1786,65455.0
2022-11-15 12:30:00,231.34,231.89,231.32,231.62,8604.0,224.1786,224.7116,224.1592,224.45,8604.0
2022-11-15 13:00:00,231.76,232.16,230.65,230.65,32819.0,224.5856,224.9732,223.51,223.51,32819.0
2022-11-15 13:30:00,230.65,230.96,229.24,230.51,11119.0,223.51,223.8104,222.1436,223.3743,11119.0
2022-11-15 14:00:00,230.42,232.49,230.0,232.33,51654.0,223.2871,225.293,222.8801,225.138,51654.0
2022-11-15 14:30:00,232.26,233.02,232.02,232.88,14411.0,225.0702,225.8066,224.8376,225.671,14411.0
2022-11-15 15:00:00,232.8,233.3,232.62,232.69,12596.0,225.5934,226.078,225.419,225.4868,12596.0
2022-11-15 15:30:00,232.69,232.69,231.38,231.62,69482.0,225.4868,225.4868,224.2174,224.45,69482.0
2022-11-16 09:30:00,231.62,232.78,230.82,232.46,10621.0,224.45,225.5741,223.6747,225.264,10621.0
2022-11-16 10:00:00,232.47,233.66,232.04,233.4,25821.0,225.2737,226.4268,224.857,226.1749,25821.0
2022-11-16 10:30:00,233.74,234.52,233.13,233.58,12780.0,226.5043,227.2602,225.9132,226.3493,12780.0
2022-11-16 11:00:00,233.47,233.99,232.98,233.99,3600.0,226.2427,226.7466,225.7679,226.7466,3600.0
2022-11-16 11:30:00,234.19,234.38,233.56,234.38,5271.0,226.9404,227.1245,226.3299,227.1245,5271.0
2022-11-16 12:00:00,234.22,234.23,233.77,233.81,10555.0,226.9695,226.9792,226.5334,226.5722,10555.0
2022-11-16 12:30:00,233.84,234.33,233.12,233.12,9132.0,226.6012,227.0761,225.9035,225.9035,9132.0
2022-11-16 13:00:00,232.91,233.79,232.91,233.33,10976.0,225.7,226.5528,225.7,226.107,10976.0
2022-11-16 13:30:00,233.31,233.4,232.88,232.89,15842.0,226.0876,226.1749,225.671,225.6806,15842.0
2022-11-16 14:00:00,232.88,233.41,232.52,233.26,11036.0,225.671,226.1846,225.3221,226.0392,11036.0
2022-11-16 14:30:00,233.04,233.92,232.89,233.6,10590.0,225.826,226.6788,225.6806,226.3687,10590.0
2022-11-16 15:00:00,233.7,233.75,232.9,233.13,11571.0,226.4656,226.514,225.6903,225.9132,11571.0
2022-11-16 15:30:00,233.16,233.29,232.48,232.83,28136.0,225.9423,226.0683,225.2833,225.6225,28136.0
2022-11-17 09:30:00,230.31,230.37,228.29,228.37,8625.0,223.1805,223.2387,221.223,221.3006,8625.0
2022-11-17 10:00:00,229.0,229.55,228.55,229.55,5980.0,221.9111,222.444,221.475,222.444,5980.0
2022-11-17 10:30:00,229.47,229.56,227.91,228.74,13540.0,222.3665,222.4537,220.8548,221.6591,13540.0
2022-11-17 11:00:00,228.8,228.83,227.96,228.17,8431.0,221.7173,221.7463,220.9033,221.1068,8431.0
2022-11-17 11:30:00,228.12,229.67,228.12,229.33,8228.0,221.0583,222.5603,221.0583,222.2309,8228.0
2022-11-17 12:00:00,229.56,230.25,229.55,229.78,6626.0,222.4537,223.1224,222.444,222.6669,6626.0
2022-11-17 12:30:00,229.79,230.79,229.78,230.49,4542.0,222.6766,223.6457,222.6669,223.3549,4542.0
2022-11-17 13:00:00,230.52,230.75,230.37,230.59,4551.0,223.384,223.6069,223.2387,223.4518,4551.0
2022-11-17 13:30:00,230.59,230.8,230.29,230.52,4187.0,223.4518,223.6553,223.1611,223.384,4187.0
2022-11-17 14:00:00,230.69,231.14,230.45,230.89,9626.0,223.5488,223.9848,223.3162,223.7426,9626.0
2022-11-17 14:30:00,230.73,230.93,230.25,230.79,6941.0,223.5875,223.7813,223.1224,223.6457,6941.0
2022-11-17 15:00:00,230.83,230.91,229.97,230.06,11376.0,223.6844,223.7619,222.851,222.9383,11376.0
2022-11-17 15:30:00,230.02,231.62,229.93,231.59,29229.0,222.8995,224.45,222.8123,224.4209,29229.0
2022-11-18 09:30:00,234.6,234.6,232.56,232.57,11634.0,227.3377,227.3377,225.3609,225.3706,11634.0
2022-11-18 10:00:00,232.87,233.38,232.02,233.34,12948.0,225.6613,226.1555,224.8376,226.1167,12948.0
2022-11-18 10:30:00,233.2,233.74,232.96,232.96,9711.0,225.9811,226.5043,225.7485,225.7485,9711.0
2022-11-18 11:00:00,232.87,233.27,232.67,233.03,2100.0,225.6613,226.0489,225.4675,225.8163,2100.0
2022-11-18 11:30:00,233.25,233.25,232.33,232.87,1601.0,226.0295,226.0295,225.138,225.6613,1601.0
2022-11-18 12:00:00,232.71,232.71,231.33,231.56,3233.0,225.5062,225.5062,224.1689,224.3918,3233.0
2022-11-18 12:30:00,231.62,232.2,231.36,231.64,1899.0,224.45,225.012,224.198,224.4693,1899.0
2022-11-18 13:00:00,231.61,232.06,231.61,232.01,1129.0,224.4403,224.8763,224.4403,224.8279,1129.0
2022-11-18 13:30:00,232.42,232.42,231.49,231.49,1078.0,225.2252,225.2252,224.324,224.324,1078.0
2022-11-18 14:00:00,231.62,232.09,231.61,231.87,3581.0,224.45,224.9054,224.4403,224.6922,3581.0
2022-11-18 14:30:00,231.99,232.22,231.56,231.75,4839.0,224.8085,225.0314,224.3918,224.5759,4839.0
2022-11-18 15:00:00,231.96,232.9,231.92,232.9,8153.0,224.7794,225.6903,224.7407,225.6903,8153.0
2022-11-18 15:30:00,232.88,233.77,232.7,233.77,21613.0,225.671,226.5334,225.4965,226.5334,21613.0
2022-11-21 09:30:00,232.99,234.45,232.18,234.0,21314.0,225.7776,227.1924,224.9926,226.7563,21314.0
2022-11-21 10:00:00,234.12,235.0,233.52,234.55,18581.0,226.8726,227.7253,226.2911,227.2893,18581.0
2022-11-21 10:30:00,234.46,235.26,234.22,234.57,16604.0,227.202,227.9773,226.9695,227.3086,16604.0
2022-11-21 11:00:00,234.28,234.73,233.31,233.31,7904.0,227.0276,227.4637,226.0876,226.0876,7904.0
2022-11-21 11:30:00,233.63,234.47,233.42,234.01,5909.0,226.3977,227.2117,226.1942,226.766,5909.0
2022-11-21 12:00:00,234.37,234.6,233.89,234.01,4434.0,227.1148,227.3377,226.6497,226.766,4434.0
2022-11-21 12:30:00,234.01,234.08,233.11,233.19,5433.0,226.766,226.8338,225.8938,225.9714,5433.0
2022-11-21 13:00:00,233.29,234.03,233.28,233.89,5104.0,226.0683,226.7854,226.0586,226.6497,5104.0
2022-11-21 13:30:00,233.76,234.24,233.59,233.59,6946.0,226.5237,226.9889,226.359,226.359,6946.0
2022-11-21 14:00:00,233.6,233.9,233.38,233.55,3406.0,226.3687,226.6594,226.1555,226.3202,3406.0
2022-11-21 14:30:00,233.39,233.68,233.23,233.59,7949.0,226.1652,226.4462,226.0101,226.359,7949.0
2022-11-21 15:00:00,233.57,233.68,232.74,232.95,6087.0,226.3396,226.4462,225.5353,225.7388,6087.0
2022-11-21 15:30:00,232.97,233.29,232.51,233.19,38578.0,225.7582,226.0683,225.3124,225.9714,38578.0
2022-11-22 09:30:00,235.13,236.26,234.47,235.43,13252.0,227.8513,228.9463,227.2117,228.142,13252.0
2022-11-22 10:00:00,235.65,236.09,235.09,235.37,3600.0,228.3552,228.7816,227.8125,228.0839,3600.0
2022-11-22 10:30:00,235.61,235.83,234.91,235.18,15493.0,228.3164,228.5296,227.6381,227.8998,15493.0
2022-11-22 11:00:00,235.12,235.34,234.62,234.7,1958.0,227.8416,228.0548,227.3571,227.4346,1958.0
2022-11-22 11:30:00,234.67,234.79,234.37,234.75,4849.0,227.4055,227.5218,227.1148,227.4831,4849.0
2022-11-22 12:00:00,234.78,234.79,234.1,234.1,2861.0,227.5121,227.5218,226.8532,226.8532,2861.0
2022-11-22 12:30:00,234.14,234.48,233.85,233.85,2269.0,226.892,227.2214,226.6109,226.6109,2269.0
2022-11-22 13:00:00,234.02,234.47,233.91,234.3,3514.0,226.7757,227.2117,226.6691,227.047,3514.0
2022-11-22 13:30:00,234.27,234.72,233.93,234.72,9667.0,227.0179,227.454,226.6885,227.454,9667.0
2022-11-22 14:00:00,234.46,234.71,234.24,234.4,6034.0,227.202,227.4443,226.9889,227.1439,6034.0
2022-11-22 14:30:00,234.4,234.86,234.11,234.41,6170.0,227.1439,227.5897,226.8629,227.1536,6170.0
2022-11-22 15:00:00,234.48,234.9,234.48,234.85,3322.0,227.2214,227.6284,227.2214,227.58,3322.0
2022-11-22 15:30:00,234.87,235.06,234.64,234.83,30604.0,227.5994,227.7835,227.3765,227.5606,30604.0
2022-11-23 09:30:00,235.13,236.86,235.13,236.3,4963.0,227.8513,229.5278,227.8513,228.9851,4963.0
2022-11-23 10:00:00,236.31,236.47,235.82,236.06,9215.0,228.9948,229.1498,228.5199,228.7525,9215.0
2022-11-23 10:30:00,236.1,236.68,235.64,236.68,15133.0,228.7913,229.3533,228.3455,229.3533,15133.0
2022-11-23 11:00:00,236.34,236.37,235.92,235.92,3945.0,229.0239,229.0529,228.6169,228.6169,3945.0
2022-11-23 11:30:00,236.07,236.07,234.96,234.96,4105.0,228.7622,228.7622,227.6866,227.6866,4105.0
2022-11-23 12:00:00,235.17,235.63,235.13,235.47,7358.0,227.8901,228.3358,227.8513,228.1808,7358.0
2022-11-23 12:30:00,235.33,235.48,234.73,234.83,2927.0,228.0451,228.1905,227.4637,227.5606,2927.0
2022-11-23 13:00:00,234.84,235.4,234.83,235.4,2078.0,227.5703,228.1129,227.5606,228.1129,2078.0
2022-11-23 13:30:00,235.57,235.72,235.57,235.71,2095.0,228.2777,228.423,228.2777,228.4134,2095.0
2022-11-23 14:00:00,235.73,236.66,235.48,236.11,6387.0,228.4327,229.3339,228.1905,228.801,6387.0
2022-11-23 14:30:00,235.8,236.0,235.41,235.68,4103.0,228.5006,228.6944,228.1226,228.3843,4103.0
2022-11-23 15:00:00,235.51,235.88,235.38,235.59,6296.0,228.2195,228.5781,228.0936,228.2971,6296.0
2022-11-23 15:30:00,235.54,235.78,235.16,235.35,26988.0,228.2486,228.4812,227.8804,228.0645,26988.0
2022-11-25 09:30:00,234.69,236.94,233.71,236.84,9696.0,227.4249,229.6053,226.4753,229.5084,9696.0
2022-11-25 10:00:00,237.08,237.57,236.83,237.34,9283.0,229.7409,230.2158,229.4987,229.9929,9283.0
2022-11-25 10:30:00,237.26,237.26,236.27,236.72,4986.0,229.9154,229.9154,228.956,229.3921,4986.0
2022-11-25 11:00:00,236.6,237.01,236.44,236.47,1824.0,229.2758,229.6731,229.1208,229.1498,1824.0
2022-11-25 11:30:00,236.7,237.28,236.7,237.23,3959.0,229.3727,229.9348,229.3727,229.8863,3959.0
2022-11-25 12:00:00,237.41,237.78,237.1,237.24,8519.0,230.0607,230.4193,229.7603,229.896,8519.0
2022-11-25 12:30:00,237.23,237.24,236.66,236.66,9465.0,229.8863,229.896,229.3339,229.3339,9465.0
2022-11-28 09:30:00,235.06,236.44,232.82,235.11,10367.0,227.7835,229.1208,225.6128,227.8319,10367.0
2022-11-28 10:00:00,235.18,235.89,235.0,235.36,3995.0,227.8998,228.5878,227.7253,228.0742,3995.0
2022-11-28 10:30:00,235.46,235.99,235.19,235.2,5004.0,228.1711,228.6847,227.9094,227.9191,5004.0
2022-11-28 11:00:00,235.09,235.1,234.57,234.68,1797.0,227.8125,227.8222,227.3086,227.4152,1797.0
2022-11-28 11:30:00,234.79,234.79,234.2,234.34,1800.0,227.5218,227.5218,226.9501,227.0858,1800.0
2022-11-28 12:00:00,234.13,234.42,233.61,234.28,3941.0,226.8823,227.1633,226.3784,227.0276,3941.0
2022-11-28 12:30:00,234.31,234.41,233.66,233.7,4355.0,227.0567,227.1536,226.4268,226.4656,4355.0
2022-11-28 13:00:00,233.94,233.99,233.57,233.76,3006.0,226.6981,226.7466,226.3396,226.5237,3006.0
2022-11-28 13:30:00,233.76,233.9,233.31,233.31,3213.0,226.5237,226.6594,226.0876,226.0876,3213.0
2022-11-28 14:00:00,233.38,233.52,232.99,233.12,3620.0,226.1555,226.2911,225.7776,225.9035,3620.0
2022-11-28 14:30:00,232.95,233.03,232.58,232.58,5523.0,225.7388,225.8163,225.3802,225.3802,5523.0
2022-11-28 15:00:00,232.57,232.57,231.63,231.78,8049.0,225.3706,225.3706,224.4597,224.605,8049.0
2022-11-28 15:30:00,231.74,232.12,231.55,231.9,22960.0,224.5662,224.9345,224.3821,224.7213,22960.0
2022-11-29 09:30:00,231.29,232.79,231.29,232.36,5951.0,224.1302,225.5837,224.1302,225.1671,5951.0
2022-11-29 10:00:00,232.68,233.19,232.32,232.98,5359.0,225.4771,225.9714,225.1283,225.7679,5359.0
2022-11-29 10:30:00,233.21,233.29,232.24,232.47,13575.0,225.9907,226.0683,225.0508,225.2737,13575.0
2022-11-29 11:00:00,232.53,232.53,231.01,231.36,3359.0,225.3318,225.3318,223.8588,224.198,3359.0
2022-11-29 11:30:00,231.11,231.79,231.11,231.75,4012.0,223.9558,224.6147,223.9558,224.5759,4012.0
2022-11-29 12:00:00,231.75,231.76,230.58,230.58,6075.0,224.5759,224.5856,223.4422,223.4422,6075.0
2022-11-29 12:30:00,230.67,231.22,230.66,231.22,4894.0,223.5294,224.0623,223.5197,224.0623,4894.0
2022-11-29 13:00:00,231.22,231.4,230.76,231.06,6436.0,224.0623,224.2368,223.6166,223.9073,6436.0
2022-11-29 13:30:00,230.97,231.53,230.8,231.53,3588.0,223.8201,224.3627,223.6553,224.3627,3588.0
2022-11-29 14:00:00,231.7,231.96,231.22,231.26,5454.0,224.5275,224.7794,224.0623,224.1011,5454.0
2022-11-29 14:30:00,231.19,231.29,230.74,230.85,5290.0,224.0333,224.1302,223.5972,223.7038,5290.0
2022-11-29 15:00:00,230.95,231.35,230.94,231.2,6639.0,223.8007,224.1883,223.791,224.043,6639.0
2022-11-29 15:30:00,231.2,231.56,230.95,230.98,22078.0,224.043,224.3918,223.8007,223.8298,22078.0
2022-11-30 09:30:00,230.23,232.27,230.23,231.13,10559.0,223.103,225.0798,223.103,223.9751,10559.0
2022-11-30 10:00:00,230.98,231.21,229.68,229.68,3242.0,223.8298,224.0527,222.57,222.57,3242.0
2022-11-30 10:30:00,229.6,230.43,229.49,230.43,9923.0,222.4925,223.2968,222.3859,223.2968,9923.0
2022-11-30 11:00:00,230.66,230.7,229.74,230.7,3010.0,223.5197,223.5584,222.6282,223.5584,3010.0
2022-11-30 11:30:00,230.53,230.83,229.88,229.97,4376.0,223.3937,223.6844,222.7638,222.851,4376.0
2022-11-30 12:00:00,230.21,230.38,229.45,229.52,5101.0,223.0836,223.2483,222.3471,222.415,5101.0
2022-11-30 12:30:00,229.52,229.9,229.36,229.88,4226.0,222.415,222.7832,222.2599,222.7638,4226.0
2022-11-30 13:00:00,230.05,230.24,230.04,230.15,2802.0,222.9286,223.1127,222.9189,223.0255,2802.0
2022-11-30 13:30:00,230.04,232.07,229.78,232.06,5176.0,222.9189,224.886,222.6669,224.8763,5176.0
2022-11-30 14:00:00,232.3,233.94,232.18,233.78,6541.0,225.1089,226.6981,224.9926,226.5431,6541.0
2022-11-30 14:30:00,233.7,234.01,233.34,234.0,8430.0,226.4656,226.766,226.1167,226.7563,8430.0
2022-11-30 15:00:00,234.09,235.05,234.0,234.93,9867.0,226.8435,227.7738,226.7563,227.6575,9867.0
2022-11-30 15:30:00,234.88,237.72,234.87,237.49,150527.0,227.609,230.3611,227.5994,230.1383,150527.0
2022-12-01 09:30:00,238.78,239.91,238.67,239.5,18485.0,231.3883,232.4833,231.2817,232.086,18485.0
2022-12-01 10:00:00,239.72,240.18,238.13,238.54,12300.0,232.2992,232.745,230.7584,231.1557,12300.0
2022-12-01 10:30:00,238.52,239.91,238.07,239.88,12472.0,231.1364,232.4833,230.7003,232.4543,12472.0
2022-12-01 11:00:00,240.03,240.16,239.31,239.36,28674.0,232.5996,232.7256,231.9019,231.9504,28674.0
2022-12-01 11:30:00,239.33,239.8,239.32,239.68,6962.0,231.9213,232.3767,231.9116,232.2605,6962.0
2022-12-01 12:00:00,239.67,239.74,239.05,239.55,5977.0,232.2508,232.3186,231.65,232.1345,5977.0
2022-12-01 12:30:00,239.67,239.9,239.53,239.9,5623.0,232.2508,232.4736,232.1151,232.4736,5623.0
2022-12-01 13:00:00,239.9,239.97,239.08,239.21,15914.0,232.4736,232.5415,231.679,231.805,15914.0
2022-12-01 13:30:00,239.32,239.57,238.93,239.57,6561.0,231.9116,232.1539,231.5337,232.1539,6561.0
2022-12-01 14:00:00,239.53,239.57,238.98,239.55,8454.0,232.1151,232.1539,231.5821,232.1345,8454.0
2022-12-01 14:30:00,239.47,240.17,239.41,240.02,8139.0,232.057,232.7353,231.9988,232.5899,8139.0
2022-12-01 15:00:00,240.16,240.61,239.8,239.8,15727.0,232.7256,233.1617,232.3767,232.3767,15727.0
2022-12-01 15:30:00,239.84,240.8,239.84,240.67,59063.0,232.4155,233.3458,232.4155,233.2198,59063.0
2022-12-02 09:30:00,238.85,238.98,237.88,238.06,8871.0,231.4562,231.5821,230.5162,230.6906,8871.0
2022-12-02 10:00:00,238.23,239.6,238.14,239.45,11919.0,230.8553,232.1829,230.7681,232.0376,11919.0
2022-12-02 10:30:00,239.23,241.25,239.22,241.23,12573.0,231.8244,233.7819,231.8147,233.7625,12573.0
2022-12-02 11:00:00,241.07,242.6,240.93,242.15,23322.0,233.6074,235.0901,233.4718,234.654,23322.0
2022-12-02 11:30:00,242.34,242.67,241.72,241.72,5399.0,234.8381,235.1579,234.2373,234.2373,5399.0
2022-12-02 12:00:00,241.76,242.22,241.72,241.93,6630.0,234.2761,234.7218,234.2373,234.4408,6630.0
2022-12-02 12:30:00,241.96,242.1,241.14,241.19,6026.0,234.4699,234.6055,233.6753,233.7237,6026.0
2022-12-02 13:00:00,241.17,241.74,241.15,241.29,5410.0,233.7043,234.2567,233.685,233.8206,5410.0
2022-12-02 13:30:00,241.49,241.74,241.24,241.71,4450.0,234.0144,234.2567,233.7722,234.2276,4450.0
2022-12-02 14:00:00,241.8,242.07,241.22,241.75,6760.0,234.3148,234.5765,233.7528,234.2664,6760.0
2022-12-02 14:30:00,241.72,242.49,241.55,242.28,7953.0,234.2373,234.9835,234.0726,234.78,7953.0
2022-12-02 15:00:00,242.37,243.51,242.36,242.48,44951.0,234.8672,235.9719,234.8575,234.9738,44951.0
2022-12-02 15:30:00,242.48,242.63,241.46,241.81,52299.0,234.9738,235.1191,233.9854,234.3245,52299.0
2022-12-05 09:30:00,238.47,239.14,237.47,237.76,8810.0,231.0879,231.7372,230.1189,230.3999,8810.0
2022-12-05 10:00:00,237.55,237.99,237.14,237.34,12134.0,230.1964,230.6228,229.7991,229.9929,12134.0
2022-12-05 10:30:00,237.2,238.1,237.2,237.95,5032.0,229.8572,230.7294,229.8572,230.584,5032.0
2022-12-05 11:00:00,238.0,238.62,237.8,237.83,6062.0,230.6325,231.2333,230.4387,230.4677,6062.0
2022-12-05 11:30:00,238.11,238.38,237.25,237.25,5484.0,230.7391,231.0007,229.9057,229.9057,5484.0
2022-12-05 12:00:00,237.22,237.85,237.12,237.61,6328.0,229.8766,230.4871,229.7797,230.2545,6328.0
2022-12-05 12:30:00,237.43,237.93,237.3,237.82,3734.0,230.0801,230.5646,229.9541,230.458,3734.0
2022-12-05 13:00:00,237.67,238.48,237.67,237.89,8059.0,230.3127,231.0976,230.3127,230.5259,8059.0
2022-12-05 13:30:00,238.0,238.35,237.86,238.15,6027.0,230.6325,230.9716,230.4968,230.7778,6027.0
2022-12-05 14:00:00,238.04,238.09,237.32,237.32,3245.0,230.6712,230.7197,229.9735,229.9735,3245.0
2022-12-05 14:30:00,237.15,237.42,236.92,237.36,4981.0,229.8088,230.0704,229.5859,230.0123,4981.0
2022-12-05 15:00:00,237.47,237.59,236.98,236.99,2804.0,230.1189,230.2352,229.644,229.6537,2804.0
2022-12-05 15:30:00,237.06,237.19,236.5,236.82,46332.0,229.7216,229.8475,229.1789,229.489,46332.0
2022-12-06 09:30:00,237.13,238.2,235.86,235.86,10760.0,229.7894,230.8263,228.5587,228.5587,10760.0
2022-12-06 10:00:00,236.18,236.38,235.83,236.08,3883.0,228.8688,229.0626,228.5296,228.7719,3883.0
2022-12-06 10:30:00,235.75,235.83,234.47,234.51,5647.0,228.4521,228.5296,227.2117,227.2505,5647.0
2022-12-06 11:00:00,234.52,234.62,233.49,233.68,3753.0,227.2602,227.3571,226.2621,226.4462,3753.0
2022-12-06 11:30:00,233.73,234.56,233.73,234.56,5333.0,226.4946,227.299,226.4946,227.299,5333.0
2022-12-06 12:00:00,234.54,234.79,234.05,234.1,2575.0,227.2796,227.5218,226.8047,226.8532,2575.0
2022-12-06 12:30:00,234.29,234.44,233.83,234.09,7123.0,227.0373,227.1827,226.5916,226.8435,7123.0
2022-12-06 13:00:00,234.26,234.45,233.65,233.66,4833.0,227.0082,227.1924,226.4171,226.4268,4833.0
2022-12-06 13:30:00,233.65,234.0,233.45,233.85,3471.0,226.4171,226.7563,226.2233,226.6109,3471.0
2022-12-06 14:00:00,233.76,233.8,232.7,232.7,2758.0,226.5237,226.5625,225.4965,225.4965,2758.0
2022-12-06 14:30:00,232.59,232.63,232.25,232.45,4334.0,225.3899,225.4287,225.0605,225.2543,4334.0
2022-12-06 15:00:00,232.58,232.92,232.38,232.42,3961.0,225.3802,225.7097,225.1864,225.2252,3961.0
2022-12-06 15:30:00,232.52,233.94,232.52,233.7,17944.0,225.3221,226.6981,225.3221,226.4656,17944.0
2022-12-07 09:30:00,234.12,235.63,234.05,235.14,5670.0,226.8726,228.3358,226.8047,227.861,5670.0
2022-12-07 10:00:00,234.84,235.46,234.29,235.26,2801.0,227.5703,228.1711,227.0373,227.9773,2801.0
2022-12-07 10:30:00,235.57,236.11,235.29,235.96,4252.0,228.2777,228.801,228.0064,228.6556,4252.0
2022-12-07 11:00:00,235.96,235.96,234.55,234.84,9842.0,228.6556,228.6556,227.2893,227.5703,9842.0
2022-12-07 11:30:00,234.78,235.42,234.66,235.02,6571.0,227.5121,228.1323,227.3959,227.7447,6571.0
2022-12-07 12:00:00,235.0,235.36,234.8,235.13,2819.0,227.7253,228.0742,227.5315,227.8513,2819.0
2022-12-07 12:30:00,235.09,235.55,234.87,235.49,3391.0,227.8125,228.2583,227.5994,228.2002,3391.0
2022-12-07 13:00:00,235.49,235.5,234.98,235.25,3338.0,228.2002,228.2099,227.706,227.9676,3338.0
2022-12-07 13:30:00,235.3,235.63,235.26,235.26,2974.0,228.016,228.3358,227.9773,227.9773,2974.0
2022-12-07 14:00:00,235.09,235.6,234.97,235.56,2696.0,227.8125,228.3068,227.6963,228.268,2696.0
2022-12-07 14:30:00,235.7,235.7,234.82,234.82,1900.0,228.4037,228.4037,227.5509,227.5509,1900.0
2022-12-07 15:00:00,234.93,235.22,234.61,235.03,8150.0,227.6575,227.9385,227.3474,227.7544,8150.0
2022-12-07 15:30:00,235.08,235.32,234.76,235.06,21347.0,227.8029,228.0354,227.4928,227.7835,21347.0
2022-12-08 09:30:00,236.93,236.93,235.81,236.66,9560.0,229.5956,229.5956,228.5103,229.3339,9560.0
2022-12-08 10:00:00,236.52,236.8,235.73,236.8,2139.0,229.1983,229.4696,228.4327,229.4696,2139.0
2022-12-08 10:30:00,236.51,236.51,235.66,235.96,5457.0,229.1886,229.1886,228.3649,228.6556,5457.0
2022-12-08 11:00:00,235.94,236.13,234.76,235.06,3908.0,228.6362,228.8204,227.4928,227.7835,3908.0
2022-12-08 11:30:00,235.2,235.43,235.06,235.22,8673.0,227.9191,228.142,227.7835,227.9385,8673.0
2022-12-08 12:00:00,235.14,235.3,234.75,234.98,4137.0,227.861,228.016,227.4831,227.706,4137.0
2022-12-08 12:30:00,234.88,234.96,234.42,234.66,6890.0,227.609,227.6866,227.1633,227.3959,6890.0
2022-12-08 13:00:00,234.65,235.12,234.61,234.89,3300.0,227.3862,227.8416,227.3474,227.6187,3300.0
2022-12-08 13:30:00,234.98,235.22,234.61,234.72,3602.0,227.706,227.9385,227.3474,227.454,3602.0
2022-12-08 14:00:00,234.66,234.67,233.84,233.85,10215.0,227.3959,227.4055,226.6012,226.6109,10215.0
2022-12-08 14:30:00,233.78,234.27,233.68,233.77,11671.0,226.5431,227.0179,226.4462,226.5334,11671.0
2022-12-08 15:00:00,233.67,234.2,233.49,234.0,41776.0,226.4365,226.9501,226.2621,226.7563,41776.0
2022-12-08 15:30:00,233.81,234.12,233.15,234.08,50551.0,226.5722,226.8726,225.9326,226.8338,50551.0
2022-12-09 09:30:00,234.5,236.43,234.34,234.95,7439.0,227.2408,229.1111,227.0858,227.6769,7439.0
2022-12-09 10:00:00,235.33,235.33,234.18,234.86,9252.0,228.0451,228.0451,226.9307,227.5897,9252.0
2022-12-09 10:30:00,235.08,235.45,234.74,235.35,3017.0,227.8029,228.1614,227.4734,228.0645,3017.0
2022-12-09 11:00:00,235.11,235.58,234.57,234.74,5925.0,227.8319,228.2874,227.3086,227.4734,5925.0
2022-12-09 11:30:00,234.99,234.99,234.32,234.84,2612.0,227.7156,227.7156,227.0664,227.5703,2612.0
2022-12-09 12:00:00,234.92,235.24,234.64,234.92,6432.0,227.6478,227.9579,227.3765,227.6478,6432.0
2022-12-09 12:30:00,235.44,235.58,235.22,235.34,2642.0,228.1517,228.2874,227.9385,228.0548,2642.0
2022-12-09 13:00:00,235.34,235.5,234.91,235.24,3644.0,228.0548,228.2099,227.6381,227.9579,3644.0
2022-12-09 13:30:00,235.26,235.26,235.01,235.01,739.0,227.9773,227.9773,227.735,227.735,739.0
2022-12-09 14:00:00,234.98,235.21,234.69,235.15,6504.0,227.706,227.9288,227.4249,227.8707,6504.0
2022-12-09 14:30:00,235.22,235.71,235.22,235.69,2952.0,227.9385,228.4134,227.9385,228.394,2952.0
2022-12-09 15:00:00,235.68,235.96,235.28,235.33,4239.0,228.3843,228.6556,227.9967,228.0451,4239.0
2022-12-09 15:30:00,235.49,235.63,234.72,235.13,40901.0,228.2002,228.3358,227.454,227.8513,40901.0
2022-12-12 09:30:00,235.88,236.48,235.37,236.1,4254.0,228.5781,229.1595,228.0839,228.7913,4254.0
2022-12-12 10:00:00,235.97,236.73,235.79,235.91,14602.0,228.6653,229.4018,228.4909,228.6072,14602.0
2022-12-12 10:30:00,236.2,236.92,236.05,236.05,7019.0,228.8882,229.5859,228.7428,228.7428,7019.0
2022-12-12 11:00:00,235.85,236.63,235.82,236.52,16877.0,228.549,229.3049,228.5199,229.1983,16877.0
2022-12-12 11:30:00,236.44,236.69,236.13,236.34,4200.0,229.1208,229.363,228.8204,229.0239,4200.0
2022-12-12 12:00:00,236.44,236.79,236.15,236.79,6119.0,229.1208,229.4599,228.8397,229.4599,6119.0
2022-12-12 12:30:00,236.62,237.25,236.62,236.93,15571.0,229.2952,229.9057,229.2952,229.5956,15571.0
2022-12-12 13:00:00,237.17,237.18,236.47,236.47,2696.0,229.8282,229.8378,229.1498,229.1498,2696.0
2022-12-12 13:30:00,236.52,237.52,236.51,237.38,13659.0,229.1983,230.1673,229.1886,230.0317,13659.0
2022-12-12 14:00:00,237.6,238.03,237.41,237.73,31756.0,230.2448,230.6615,230.0607,230.3708,31756.0
2022-12-12 14:30:00,237.73,238.16,237.52,237.89,8080.0,230.3708,230.7875,230.1673,230.5259,8080.0
2022-12-12 15:00:00,238.0,238.96,237.94,238.85,10723.0,230.6325,231.5627,230.5743,231.4562,10723.0
2022-12-12 15:30:00,238.83,240.02,238.83,240.01,47891.0,231.4368,232.5899,231.4368,232.5802,47891.0
2022-12-13 09:30:00,246.14,246.23,241.88,244.66,18427.0,238.5205,238.6077,234.3924,237.0863,18427.0
2022-12-13 10:00:00,245.05,245.13,243.88,244.55,35488.0,237.4642,237.5417,236.3304,236.9797,35488.0
2022-12-13 10:30:00,244.66,245.33,243.89,244.33,35226.0,237.0863,237.7356,236.3401,236.7665,35226.0
2022-12-13 11:00:00,244.7,244.88,244.29,244.52,10651.0,237.1251,237.2995,236.7278,236.9506,10651.0
2022-12-13 11:30:00,244.52,244.98,243.54,244.01,35936.0,236.9506,237.3964,236.001,236.4564,35936.0
2022-12-13 12:00:00,244.02,244.26,242.74,242.86,39641.0,236.4661,236.6987,235.2257,235.342,39641.0
2022-12-13 12:30:00,242.45,242.84,241.32,241.71,7183.0,234.9447,235.3226,233.8497,234.2276,7183.0
2022-12-13 13:00:00,241.72,242.56,241.72,242.53,9344.0,234.2373,235.0513,234.2373,235.0222,9344.0
2022-12-13 13:30:00,242.51,242.51,241.24,241.57,10093.0,235.0029,235.0029,233.7722,234.092,10093.0
2022-12-13 14:00:00,241.62,242.07,241.37,241.7,10628.0,234.1404,234.5765,233.8981,234.2179,10628.0
2022-12-13 14:30:00,241.55,242.74,241.53,241.93,9202.0,234.0726,235.2257,234.0532,234.4408,9202.0
2022-12-13 15:00:00,241.87,241.87,240.81,241.78,12698.0,234.3827,234.3827,233.3555,234.2954,12698.0
2022-12-13 15:30:00,241.99,242.54,241.56,241.99,50247.0,234.4989,235.0319,234.0823,234.4989,50247.0
2022-12-14 09:30:00,242.03,243.74,242.03,242.7,7424.0,234.5377,236.1948,234.5377,235.187,7424.0
2022-12-14 10:00:00,242.92,243.19,242.54,243.18,3252.0,235.4002,235.6618,235.0319,235.6521,3252.0
2022-12-14 10:30:00,242.99,243.94,242.92,242.95,4696.0,235.468,236.3886,235.4002,235.4292,4696.0
2022-12-14 11:00:00,243.02,243.59,242.79,243.04,7966.0,235.4971,236.0494,235.2742,235.5164,7966.0
2022-12-14 11:30:00,243.04,243.31,242.64,242.65,7172.0,235.5164,235.7781,235.1288,235.1385,7172.0
2022-12-14 12:00:00,242.53,242.67,242.17,242.17,4015.0,235.0222,235.1579,234.6734,234.6734,4015.0
2022-12-14 12:30:00,242.26,242.4,241.91,241.91,3598.0,234.7606,234.8963,234.4214,234.4214,3598.0
2022-12-14 13:00:00,242.15,242.32,241.98,242.32,6075.0,234.654,234.8187,234.4893,234.8187,6075.0
2022-12-14 13:30:00,242.36,242.73,242.28,242.5,8389.0,234.8575,235.216,234.78,234.9932,8389.0
2022-12-14 14:00:00,242.37,242.37,239.45,240.04,8965.0,234.8672,234.8672,232.0376,232.6093,8965.0
2022-12-14 14:30:00,239.84,240.26,238.23,239.13,10494.0,232.4155,232.8225,230.8553,231.7275,10494.0
2022-12-14 15:00:00,239.3,241.06,238.64,238.65,14426.0,231.8922,233.5977,231.2527,231.2623,14426.0
2022-12-14 15:30:00,238.33,239.34,237.88,238.5,49828.0,230.9522,231.931,230.5162,231.117,49828.0
2022-12-15 09:30:00,236.14,236.14,232.45,232.75,17885.0,228.83,228.83,225.2543,225.545,17885.0
2022-12-15 10:00:00,232.91,232.98,232.06,232.5,11033.0,225.7,225.7679,224.8763,225.3027,11033.0
2022-12-15 10:30:00,232.43,233.27,232.04,232.23,15408.0,225.2349,226.0489,224.857,225.0411,15408.0
2022-12-15 11:00:00,232.58,233.08,231.3,231.41,7059.0,225.3802,225.8648,224.1399,224.2465,7059.0
2022-12-15 11:30:00,231.64,231.64,230.38,230.96,4975.0,224.4693,224.4693,223.2483,223.8104,4975.0
2022-12-15 12:00:00,231.06,231.99,230.99,231.99,6657.0,223.9073,224.8085,223.8395,224.8085,6657.0
2022-12-15 12:30:00,232.05,232.46,231.87,231.93,5557.0,224.8667,225.264,224.6922,224.7504,5557.0
2022-12-15 13:00:00,232.07,232.07,231.11,231.35,5041.0,224.886,224.886,223.9558,224.1883,5041.0
2022-12-15 13:30:00,231.44,231.52,230.81,230.85,5644.0,224.2755,224.3531,223.665,223.7038,5644.0
2022-12-15 14:00:00,230.95,230.98,229.96,230.12,13529.0,223.8007,223.8298,222.8414,222.9964,13529.0
2022-12-15 14:30:00,230.12,231.11,230.09,231.08,23148.0,222.9964,223.9558,222.9673,223.9267,23148.0
2022-12-15 15:00:00,231.08,231.39,230.02,230.39,19145.0,223.9267,224.2271,222.8995,223.258,19145.0
2022-12-15 15:30:00,230.42,231.07,229.49,229.64,66077.0,223.2871,223.917,222.3859,222.5313,66077.0
2022-12-16 09:30:00,227.47,228.59,226.98,228.57,58302.0,220.4284,221.5138,219.9536,221.4944,58302.0
2022-12-16 10:00:00,228.18,228.56,227.57,227.96,10560.0,221.1165,221.4847,220.5253,220.9033,10560.0
2022-12-16 10:30:00,227.9,229.02,227.68,228.95,5519.0,220.8451,221.9304,220.6319,221.8626,5519.0
2022-12-16 11:00:00,229.14,229.57,228.76,228.85,22075.0,222.0467,222.4634,221.6785,221.7657,22075.0
2022-12-16 11:30:00,228.84,229.17,227.62,227.89,7369.0,221.756,222.0758,220.5738,220.8354,7369.0
2022-12-16 12:00:00,227.94,228.03,227.52,227.79,6210.0,220.8839,220.9711,220.4769,220.7385,6210.0
2022-12-16 12:30:00,227.82,227.95,227.08,227.18,6727.0,220.7676,220.8936,220.0505,220.1474,6727.0
2022-12-16 13:00:00,227.18,227.18,226.31,226.55,20223.0,220.1474,220.1474,219.3043,219.5369,20223.0
2022-12-16 13:30:00,226.46,227.6,226.3,227.5,6794.0,219.4497,220.5544,219.2946,220.4575,6794.0
2022-12-16 14:00:00,227.5,228.41,227.38,227.73,17311.0,220.4575,221.3393,220.3412,220.6804,17311.0
2022-12-16 14:30:00,227.66,228.05,227.18,227.86,7533.0,220.6125,220.9905,220.1474,220.8064,7533.0
2022-12-16 15:00:00,227.9,228.16,227.34,227.71,20064.0,220.8451,221.0971,220.3025,220.661,20064.0
2022-12-16 15:30:00,227.76,228.05,227.39,227.94,87164.0,220.7095,220.9905,220.3509,220.8839,87164.0
2022-12-19 09:30:00,228.04,229.03,227.06,227.98,8736.0,220.9808,221.9401,220.0311,220.9226,8736.0
2022-12-19 10:00:00,228.29,229.18,227.71,229.12,20299.0,221.223,222.0855,220.661,222.0274,20299.0
2022-12-19 10:30:00,229.2,229.72,228.85,228.88,6268.0,222.1049,222.6088,221.7657,221.7948,6268.0
2022-12-19 11:00:00,228.83,228.85,228.2,228.53,7746.0,221.7463,221.7657,221.1358,221.4556,7746.0
2022-12-19 11:30:00,228.44,228.46,227.44,227.6,4059.0,221.3684,221.3878,220.3994,220.5544,4059.0
2022-12-19 12:00:00,227.56,228.15,227.5,227.59,4054.0,220.5156,221.0874,220.4575,220.5447,4054.0
2022-12-19 12:30:00,227.37,227.84,227.37,227.8,915.0,220.3315,220.787,220.3315,220.7482,915.0
2022-12-19 13:00:00,227.76,228.04,227.49,227.8,4040.0,220.7095,220.9808,220.4478,220.7482,4040.0
2022-12-19 13:30:00,227.68,227.7,226.93,227.27,3147.0,220.6319,220.6513,219.9051,220.2346,3147.0
2022-12-19 14:00:00,227.08,227.1,226.42,226.6,1614.0,220.0505,220.0699,219.4109,219.5854,1614.0
2022-12-19 14:30:00,226.55,226.72,225.99,225.99,2520.0,219.5369,219.7016,218.9942,218.9942,2520.0
2022-12-19 15:00:00,226.05,226.21,225.14,225.31,10145.0,219.0524,219.2074,218.1706,218.3353,10145.0
2022-12-19 15:30:00,225.18,226.32,225.18,226.24,43134.0,218.2093,219.314,218.2093,219.2365,43134.0
2022-12-20 09:30:00,226.16,227.46,226.16,226.99,7324.0,219.159,220.4187,219.159,219.9633,7324.0
2022-12-20 10:00:00,226.92,227.26,226.51,227.06,20262.0,219.8955,220.2249,219.4981,220.0311,20262.0
2022-12-20 10:30:00,227.19,228.49,227.0,227.95,20534.0,220.1571,221.4169,219.973,220.8936,20534.0
2022-12-20 11:00:00,227.76,227.77,226.54,226.93,6050.0,220.7095,220.7191,219.5272,219.9051,6050.0
2022-12-20 11:30:00,226.92,227.64,226.92,227.64,4807.0,219.8955,220.5932,219.8955,220.5932,4807.0
2022-12-20 12:00:00,227.69,227.88,227.33,227.52,6223.0,220.6416,220.8257,220.2928,220.4769,6223.0
2022-12-20 12:30:00,227.3,227.77,226.94,227.7,4753.0,220.2637,220.7191,219.9148,220.6513,4753.0
2022-12-20 13:00:00,227.75,228.07,227.48,227.91,9062.0,220.6998,221.0099,220.4381,220.8548,9062.0
2022-12-20 13:30:00,228.01,228.68,227.96,228.32,7042.0,220.9517,221.601,220.9033,221.2521,7042.0
2022-12-20 14:00:00,228.26,229.08,228.26,228.88,7637.0,221.194,221.9886,221.194,221.7948,7637.0
2022-12-20 14:30:00,228.84,228.84,228.39,228.66,10154.0,221.756,221.756,221.32,221.5816,10154.0
2022-12-20 15:00:00,228.66,228.66,227.87,228.44,9845.0,221.5816,221.5816,220.816,221.3684,9845.0
2022-12-20 15:30:00,228.36,228.56,227.86,228.08,54668.0,221.2909,221.4847,220.8064,221.0195,54668.0
2022-12-21 09:30:00,230.06,230.09,229.37,229.67,9480.0,222.9383,222.9673,222.2696,222.5603,9480.0
2022-12-21 10:00:00,229.63,230.14,229.27,229.83,11009.0,222.5216,223.0158,222.1727,222.7154,11009.0
2022-12-21 10:30:00,229.98,230.74,229.98,230.65,9394.0,222.8607,223.5972,222.8607,223.51,9394.0
2022-12-21 11:00:00,230.75,231.06,230.68,231.06,4301.0,223.6069,223.9073,223.5391,223.9073,4301.0
2022-12-21 11:30:00,231.08,231.18,230.71,230.71,1438.0,223.9267,224.0236,223.5681,223.5681,1438.0
2022-12-21 12:00:00,230.66,231.05,230.59,230.88,4600.0,223.5197,223.8976,223.4518,223.7329,4600.0
2022-12-21 12:30:00,230.84,231.1,230.73,231.1,1910.0,223.6941,223.9461,223.5875,223.9461,1910.0
2022-12-21 13:00:00,231.22,231.36,230.76,230.79,4580.0,224.0623,224.198,223.6166,223.6457,4580.0
2022-12-21 13:30:00,230.87,231.6,230.87,231.6,2946.0,223.7232,224.4306,223.7232,224.4306,2946.0
2022-12-21 14:00:00,231.58,231.95,231.41,231.41,2768.0,224.4112,224.7697,224.2465,224.2465,2768.0
2022-12-21 14:30:00,231.44,231.86,231.01,231.29,4601.0,224.2755,224.6825,223.8588,224.1302,4601.0
2022-12-21 15:00:00,231.36,231.38,230.98,231.06,13852.0,224.198,224.2174,223.8298,223.9073,13852.0
2022-12-21 15:30:00,231.15,232.16,231.12,232.0,62789.0,223.9945,224.9732,223.9654,224.8182,62789.0
2022-12-22 09:30:00,230.1,231.04,228.07,228.59,19014.0,222.977,223.8879,221.0099,221.5138,19014.0
2022-12-22 10:00:00,228.58,228.67,227.56,228.61,4418.0,221.5041,221.5913,220.5156,221.5331,4418.0
2022-12-22 10:30:00,228.46,229.34,228.38,228.66,6208.0,221.3878,222.2405,221.3103,221.5816,6208.0
2022-12-22 11:00:00,228.53,228.69,227.97,227.98,8679.0,221.4556,221.6107,220.913,220.9226,8679.0
2022-12-22 11:30:00,228.15,228.78,227.7,227.76,4126.0,221.0874,221.6979,220.6513,220.7095,4126.0
2022-12-22 12:00:00,227.96,228.33,226.88,226.88,12785.0,220.9033,221.2618,219.8567,219.8567,12785.0
2022-12-22 12:30:00,226.76,226.77,226.24,226.29,3296.0,219.7404,219.7501,219.2365,219.285,3296.0
2022-12-22 13:00:00,226.08,226.16,225.44,225.66,3414.0,219.0815,219.159,218.4613,218.6745,3414.0
2022-12-22 13:30:00,225.65,226.65,225.19,226.35,4624.0,218.6648,219.6338,218.219,219.3431,4624.0
2022-12-22 14:00:00,226.54,228.2,226.51,228.2,8376.0,219.5272,221.1358,219.4981,221.1358,8376.0
2022-12-22 14:30:00,228.11,228.52,227.64,228.52,4493.0,221.0486,221.4459,220.5932,221.4459,4493.0
2022-12-22 15:00:00,228.66,229.84,228.37,229.71,12304.0,221.5816,222.7251,221.3006,222.5991,12304.0
2022-12-22 15:30:00,229.84,229.9,228.69,229.65,32751.0,222.7251,222.7832,221.6107,222.5409,32751.0
2022-12-23 09:30:00,229.45,230.51,228.02,228.21,3576.0,222.3471,223.3743,220.9614,221.1455,3576.0
2022-12-23 10:00:00,229.13,229.99,228.33,229.6,3917.0,222.037,222.8704,221.2618,222.4925,3917.0
2022-12-23 10:30:00,229.79,229.93,228.82,229.07,3371.0,222.6766,222.8123,221.7366,221.9789,3371.0
2022-12-23 11:00:00,228.91,229.38,228.79,229.23,2103.0,221.8239,222.2793,221.7076,222.1339,2103.0
2022-12-23 11:30:00,229.46,230.01,229.43,230.01,2126.0,222.3568,222.8898,222.3278,222.8898,2126.0
2022-12-23 12:00:00,230.22,230.58,230.07,230.52,3252.0,223.0933,223.4422,222.9479,223.384,3252.0
2022-12-23 12:30:00,230.39,230.48,229.97,230.04,2352.0,223.258,223.3453,222.851,222.9189,2352.0
2022-12-23 13:00:00,230.1,230.45,229.94,230.12,2386.0,222.977,223.3162,222.822,222.9964,2386.0
2022-12-23 13:30:00,230.07,230.07,229.1,229.13,2645.0,222.9479,222.9479,222.008,222.037,2645.0
2022-12-23 14:00:00,229.22,229.84,229.19,229.84,3766.0,222.1243,222.7251,222.0952,222.7251,3766.0
2022-12-23 14:30:00,229.73,230.16,229.55,229.73,6471.0,222.6185,223.0352,222.444,222.6185,6471.0
2022-12-23 15:00:00,229.86,229.95,228.85,229.0,10118.0,222.7444,222.8317,221.7657,221.9111,10118.0
2022-12-23 15:30:00,228.89,229.4,228.53,229.33,25541.0,221.8045,222.2987,221.4556,222.2309,25541.0
2022-12-27 09:30:00,230.2,230.2,228.3,229.33,7323.0,223.0739,223.0739,221.2327,222.2309,7323.0
2022-12-27 10:00:00,229.52,231.16,229.28,230.59,14901.0,222.415,224.0042,222.1824,223.4518,14901.0
2022-12-27 10:30:00,230.8,231.28,230.41,230.5,3485.0,223.6553,224.1205,223.2774,223.3646,3485.0
2022-12-27 11:00:00,230.51,230.71,230.36,230.58,1966.0,223.3743,223.5681,223.229,223.4422,1966.0
2022-12-27 11:30:00,230.64,230.75,230.19,230.43,4061.0,223.5003,223.6069,223.0642,223.2968,4061.0
2022-12-27 12:00:00,230.43,231.0,230.43,230.59,2350.0,223.2968,223.8492,223.2968,223.4518,2350.0
2022-12-27 12:30:00,230.58,230.72,230.29,230.45,7341.0,223.4422,223.5778,223.1611,223.3162,7341.0
2022-12-27 13:00:00,230.56,230.87,230.49,230.5,2421.0,223.4228,223.7232,223.3549,223.3646,2421.0
2022-12-27 13:30:00,230.48,230.64,230.26,230.47,5001.0,223.3453,223.5003,223.1321,223.3356,5001.0
2022-12-27 14:00:00,230.45,230.56,229.69,229.7,3445.0,223.3162,223.4228,222.5797,222.5894,3445.0
2022-12-27 14:30:00,229.86,230.33,229.72,230.28,4785.0,222.7444,223.1999,222.6088,223.1514,4785.0
2022-12-27 15:00:00,230.35,230.65,230.33,230.54,5043.0,223.2193,223.51,223.1999,223.4034,5043.0
2022-12-27 15:30:00,230.55,230.73,229.84,230.05,30212.0,223.4131,223.5875,222.7251,222.9286,30212.0
2022-12-28 09:30:00,230.73,231.73,230.22,230.74,5548.0,223.5875,224.5566,223.0933,223.5972,5548.0
2022-12-28 10:00:00,230.37,230.92,229.43,229.43,3523.0,223.2387,223.7716,222.3278,222.3278,3523.0
2022-12-28 10:30:00,229.5,229.87,229.24,229.29,2584.0,222.3956,222.7541,222.1436,222.1921,2584.0
2022-12-28 11:00:00,229.21,229.21,228.7,229.16,1514.0,222.1146,222.1146,221.6204,222.0661,1514.0
2022-12-28 11:30:00,228.95,229.39,228.79,228.79,2319.0,221.8626,222.289,221.7076,221.7076,2319.0
2022-12-28 12:00:00,228.77,228.83,227.67,227.75,6524.0,221.6882,221.7463,220.6222,220.6998,6524.0
2022-12-28 12:30:00,227.92,228.65,227.87,228.62,2916.0,220.8645,221.5719,220.816,221.5428,2916.0
2022-12-28 13:00:00,229.06,229.29,228.97,229.05,2905.0,221.9692,222.1921,221.882,221.9595,2905.0
2022-12-28 13:30:00,229.1,229.1,228.68,228.72,2326.0,222.008,222.008,221.601,221.6397,2326.0
2022-12-28 14:00:00,228.66,228.66,227.74,227.96,1755.0,221.5816,221.5816,220.6901,220.9033,1755.0
2022-12-28 14:30:00,227.96,228.6,227.94,228.29,1562.0,220.9033,221.5235,220.8839,221.223,1562.0
2022-12-28 15:00:00,228.26,228.26,227.33,227.77,3666.0,221.194,221.194,220.2928,220.7191,3666.0
2022-12-28 15:30:00,227.86,227.95,227.01,227.1,15184.0,220.8064,220.8936,219.9827,220.0699,15184.0
2022-12-29 09:30:00,229.09,230.24,228.27,230.04,13133.0,221.9983,223.1127,221.2037,222.9189,13133.0
2022-12-29 10:00:00,230.02,230.44,230.02,230.18,1679.0,222.8995,223.3065,222.8995,223.0545,1679.0
2022-12-29 10:30:00,230.52,230.71,229.89,230.01,3158.0,223.384,223.5681,222.7735,222.8898,3158.0
2022-12-29 11:00:00,229.98,230.01,229.28,229.97,2416.0,222.8607,222.8898,222.1824,222.851,2416.0
2022-12-29 11:30:00,230.01,230.8,230.01,230.7,3393.0,222.8898,223.6553,222.8898,223.5584,3393.0
2022-12-29 12:00:00,230.8,231.04,230.46,231.0,4132.0,223.6553,223.8879,223.3259,223.8492,4132.0
2022-12-29 12:30:00,231.14,231.47,231.13,231.33,2591.0,223.9848,224.3046,223.9751,224.1689,2591.0
2022-12-29 13:00:00,231.59,231.6,230.93,230.93,1516.0,224.4209,224.4306,223.7813,223.7813,1516.0
2022-12-29 13:30:00,230.87,231.0,230.7,230.84,2284.0,223.7232,223.8492,223.5584,223.6941,2284.0
2022-12-29 14:00:00,230.82,230.95,230.56,230.71,3363.0,223.6747,223.8007,223.4228,223.5681,3363.0
2022-12-29 14:30:00,230.59,231.1,230.59,230.67,4352.0,223.4518,223.9461,223.4518,223.5294,4352.0
2022-12-29 15:00:00,230.34,230.52,229.64,229.7,7121.0,223.2096,223.384,222.5313,222.5894,7121.0
2022-12-29 15:30:00,229.58,230.8,229.58,230.5,16303.0,222.4731,223.6553,222.4731,223.3646,16303.0
2022-12-30 09:30:00,229.36,230.44,228.12,228.26,3572.0,222.2599,223.3065,221.0583,221.194,3572.0
2022-12-30 10:00:00,228.75,229.07,228.21,228.74,2485.0,221.6688,221.9789,221.1455,221.6591,2485.0
2022-12-30 10:30:00,228.59,228.78,227.89,227.89,1640.0,221.5138,221.6979,220.8354,220.8354,1640.0
2022-12-30 11:00:00,227.83,228.06,227.29,227.36,1501.0,220.7773,221.0002,220.254,220.3218,1501.0
2022-12-30 11:30:00,227.31,228.35,227.31,228.34,1601.0,220.2734,221.2812,220.2734,221.2715,1601.0
2022-12-30 12:00:00,228.19,228.47,228.18,228.36,1533.0,221.1261,221.3975,221.1165,221.2909,1533.0
2022-12-30 12:30:00,228.25,228.72,227.94,227.95,1856.0,221.1843,221.6397,220.8839,220.8936,1856.0
2022-12-30 13:00:00,228.1,228.18,226.84,227.16,2252.0,221.0389,221.1165,219.8179,220.128,2252.0
2022-12-30 13:30:00,227.6,227.74,226.83,226.83,2008.0,220.5544,220.6901,219.8082,219.8082,2008.0
2022-12-30 14:00:00,227.03,227.03,226.57,226.62,1774.0,220.0021,220.0021,219.5563,219.6047,1774.0
2022-12-30 14:30:00,226.75,226.75,226.18,226.36,3005.0,219.7307,219.7307,219.1784,219.3528,3005.0
2022-12-30 15:00:00,226.54,227.6,226.53,226.92,4011.0,219.5272,220.5544,219.5175,219.8955,4011.0
2022-12-30 15:30:00,227.05,228.78,227.04,228.31,31751.0,220.0214,221.6979,220.0117,221.2424,31751.0
2023-01-03 09:30:00,229.52,229.74,226.78,226.78,7153.0,222.415,222.6282,219.7598,219.7598,7153.0
2023-01-03 10:00:00,227.47,228.41,227.33,227.45,3336.0,220.4284,221.3393,220.2928,220.409,3336.0
2023-01-03 10:30:00,227.28,228.24,227.28,228.13,6681.0,220.2443,221.1746,220.2443,221.068,6681.0
2023-01-03 11:00:00,228.52,228.88,227.57,227.77,8284.0,221.4459,221.7948,220.5253,220.7191,8284.0
2023-01-03 11:30:00,227.73,227.85,227.28,227.58,3345.0,220.6804,220.7967,220.2443,220.535,3345.0
2023-01-03 12:00:00,227.79,228.46,227.64,228.29,3591.0,220.7385,221.3878,220.5932,221.223,3591.0
2023-01-03 12:30:00,228.21,229.07,227.99,228.37,4704.0,221.1455,221.9789,220.9323,221.3006,4704.0
2023-01-03 13:00:00,228.31,228.97,228.02,228.9,12955.0,221.2424,221.882,220.9614,221.8142,12955.0
2023-01-03 13:30:00,228.88,229.29,228.67,229.25,3782.0,221.7948,222.1921,221.5913,222.1533,3782.0
2023-01-03 14:00:00,229.03,229.12,227.4,227.56,5113.0,221.9401,222.0274,220.3606,220.5156,5113.0
2023-01-03 14:30:00,227.49,228.84,227.08,228.41,9774.0,220.4478,221.756,220.0505,221.3393,9774.0
2023-01-03 15:00:00,228.47,229.15,228.38,228.76,10237.0,221.3975,222.0564,221.3103,221.6785,10237.0
2023-01-03 15:30:00,228.77,229.82,228.67,229.26,80069.0,221.6882,222.7057,221.5913,222.163,80069.0
2023-01-04 09:30:00,231.03,231.88,229.29,230.04,7788.0,223.8782,224.7019,222.1921,222.9189,7788.0
2023-01-04 10:00:00,230.31,230.31,227.39,227.8,5433.0,223.1805,223.1805,220.3509,220.7482,5433.0
2023-01-04 10:30:00,227.78,228.51,227.37,228.51,6731.0,220.7288,221.4362,220.3315,221.4362,6731.0
2023-01-04 11:00:00,228.41,228.58,228.08,228.46,3681.0,221.3393,221.5041,221.0195,221.3878,3681.0
2023-01-04 11:30:00,228.53,229.32,228.53,229.16,6253.0,221.4556,222.2212,221.4556,222.0661,6253.0
2023-01-04 12:00:00,229.15,229.63,229.12,229.15,8351.0,222.0564,222.5216,222.0274,222.0564,8351.0
2023-01-04 12:30:00,229.26,229.85,229.13,229.13,4908.0,222.163,222.7348,222.037,222.037,4908.0
2023-01-04 13:00:00,229.14,229.94,228.82,229.9,4435.0,222.0467,222.822,221.7366,222.7832,4435.0
2023-01-04 13:30:00,229.87,230.51,229.87,229.99,9663.0,222.7541,223.3743,222.7541,222.8704,9663.0
2023-01-04 14:00:00,228.93,230.18,227.99,227.99,11911.0,221.8432,223.0545,220.9323,220.9323,11911.0
2023-01-04 14:30:00,227.98,228.66,227.91,228.66,8911.0,220.9226,221.5816,220.8548,221.5816,8911.0
2023-01-04 15:00:00,228.87,229.3,228.35,228.53,12466.0,221.7851,222.2018,221.2812,221.4556,12466.0
2023-01-04 15:30:00,228.41,229.33,227.33,229.19,37897.0,221.3393,222.2309,220.2928,222.0952,37897.0
2023-01-05 09:30:00,228.46,229.12,226.49,228.01,10524.0,221.3878,222.0274,219.4788,220.9517,10524.0
2023-01-05 10:00:00,228.06,229.3,228.06,228.83,5899.0,221.0002,222.2018,221.0002,221.7463,5899.0
2023-01-05 10:30:00,228.64,229.4,228.4,228.66,9955.0,221.5622,222.2987,221.3296,221.5816,9955.0
2023-01-05 11:00:00,228.66,228.67,227.43,227.89,12867.0,221.5816,221.5913,220.3897,220.8354,12867.0
2023-01-05 11:30:00,227.79,227.8,226.75,226.83,7753.0,220.7385,220.7482,219.7307,219.8082,7753.0
2023-01-05 12:00:00,226.68,227.27,226.49,227.0,16143.0,219.6629,220.2346,219.4788,219.973,16143.0
2023-01-05 12:30:00,226.98,227.18,226.44,226.67,10436.0,219.9536,220.1474,219.4303,219.6532,10436.0
2023-01-05 13:00:00,226.58,227.32,226.06,226.94,11906.0,219.566,220.2831,219.0621,219.9148,11906.0
2023-01-05 13:30:00,226.81,227.27,226.15,226.33,11185.0,219.7889,220.2346,219.1493,219.3237,11185.0
2023-01-05 14:00:00,226.48,226.52,225.65,225.8,9929.0,219.4691,219.5078,218.6648,218.8101,9929.0
2023-01-05 14:30:00,225.76,226.78,225.75,226.13,12283.0,218.7714,219.7598,218.7617,219.1299,12283.0
2023-01-05 15:00:00,225.99,226.0,224.89,225.05,12631.0,218.9942,219.0039,217.9283,218.0833,12631.0
2023-01-05 15:30:00,225.07,225.76,224.84,225.66,44839.0,218.1027,218.7714,217.8798,218.6745,44839.0
2023-01-06 09:30:00,228.64,230.61,227.94,229.73,8028.0,221.5622,223.4712,220.8839,222.6185,8028.0
2023-01-06 10:00:00,230.15,230.96,229.68,230.24,7690.0,223.0255,223.8104,222.57,223.1127,7690.0
2023-01-06 10:30:00,230.43,231.96,230.43,231.96,5635.0,223.2968,224.7794,223.2968,224.7794,5635.0
2023-01-06 11:00:00,232.04,232.38,231.73,231.93,3667.0,224.857,225.1864,224.5566,224.7504,3667.0
2023-01-06 11:30:00,231.66,232.18,231.56,232.03,1915.0,224.4887,224.9926,224.3918,224.8473,1915.0
2023-01-06 12:00:00,231.84,231.92,231.54,231.65,1632.0,224.6632,224.7407,224.3724,224.479,1632.0
2023-01-06 12:30:00,230.97,231.34,230.97,231.04,1542.0,223.8201,224.1786,223.8201,223.8879,1542.0
2023-01-06 13:00:00,231.02,231.51,230.78,231.51,2719.0,223.8685,224.3434,223.636,224.3434,2719.0
2023-01-06 13:30:00,231.53,231.62,230.86,231.16,7633.0,224.3627,224.45,223.7135,224.0042,7633.0
2023-01-06 14:00:00,231.35,231.79,231.13,231.63,3063.0,224.1883,224.6147,223.9751,224.4597,3063.0
2023-01-06 14:30:00,231.59,231.66,231.04,231.46,5055.0,224.4209,224.4887,223.8879,224.2949,5055.0
2023-01-06 15:00:00,231.72,232.2,231.61,231.78,2221.0,224.5469,225.012,224.4403,224.605,2221.0
2023-01-06 15:30:00,231.61,232.47,231.6,232.09,24223.0,224.4403,225.2737,224.4306,224.9054,24223.0
2023-01-09 09:30:00,233.4,233.98,231.9,233.89,5789.0,226.1749,226.7369,224.7213,226.6497,5789.0
2023-01-09 10:00:00,233.95,235.5,233.95,235.2,5471.0,226.7078,228.2099,226.7078,227.9191,5471.0
2023-01-09 10:30:00,235.22,237.0,235.14,236.79,8515.0,227.9385,229.6634,227.861,229.4599,8515.0
2023-01-09 11:00:00,236.83,238.0,236.83,237.5,9742.0,229.4987,230.6325,229.4987,230.1479,9742.0
2023-01-09 11:30:00,237.44,237.85,237.13,237.64,5265.0,230.0898,230.4871,229.7894,230.2836,5265.0
2023-01-09 12:00:00,237.64,237.77,237.0,237.35,10881.0,230.2836,230.4096,229.6634,230.0026,10881.0
2023-01-09 12:30:00,237.45,237.45,236.69,237.12,8919.0,230.0995,230.0995,229.363,229.7797,8919.0
2023-01-09 13:00:00,237.15,237.15,236.35,236.36,5462.0,229.8088,229.8088,229.0335,229.0432,5462.0
2023-01-09 13:30:00,236.35,236.35,235.28,235.28,5503.0,229.0335,229.0335,227.9967,227.9967,5503.0
2023-01-09 14:00:00,235.47,235.56,234.47,234.56,11465.0,228.1808,228.268,227.2117,227.299,11465.0
2023-01-09 14:30:00,234.46,234.68,233.54,233.65,4947.0,227.202,227.4152,226.3105,226.4171,4947.0
2023-01-09 15:00:00,233.71,234.2,233.48,234.06,7236.0,226.4753,226.9501,226.2524,226.8144,7236.0
2023-01-09 15:30:00,234.12,234.91,233.82,233.88,37144.0,226.8726,227.6381,226.5819,226.64,37144.0
2023-01-10 09:30:00,233.16,235.0,232.96,234.56,3173.0,225.9423,227.7253,225.7485,227.299,3173.0
2023-01-10 10:00:00,234.65,235.1,234.4,234.61,5474.0,227.3862,227.8222,227.1439,227.3474,5474.0
2023-01-10 10:30:00,234.48,234.7,233.71,234.63,3490.0,227.2214,227.4346,226.4753,227.3668,3490.0
2023-01-10 11:00:00,234.73,235.4,234.56,234.9,6849.0,227.4637,228.1129,227.299,227.6284,6849.0
2023-01-10 11:30:00,234.97,235.28,234.79,235.01,2127.0,227.6963,227.9967,227.5218,227.735,2127.0
2023-01-10 12:00:00,234.62,235.23,234.62,234.72,1400.0,227.3571,227.9482,227.3571,227.454,1400.0
2023-01-10 12:30:00,234.62,235.28,234.58,234.8,2238.0,227.3571,227.9967,227.3183,227.5315,2238.0
2023-01-10 13:00:00,234.84,235.2,234.6,234.6,1974.0,227.5703,227.9191,227.3377,227.3377,1974.0
2023-01-10 13:30:00,234.8,235.12,234.8,234.89,3434.0,227.5315,227.8416,227.5315,227.6187,3434.0
2023-01-10 14:00:00,235.04,235.54,234.86,235.37,4475.0,227.7641,228.2486,227.5897,228.0839,4475.0
2023-01-10 14:30:00,235.48,235.68,235.4,235.46,4061.0,228.1905,228.3843,228.1129,228.1711,4061.0
2023-01-10 15:00:00,235.42,235.42,234.88,235.04,6116.0,228.1323,228.1323,227.609,227.7641,6116.0
2023-01-10 15:30:00,234.94,235.23,234.72,234.8,33646.0,227.6672,227.9482,227.454,227.5315,33646.0
2023-01-11 09:30:00,236.19,238.13,236.19,237.33,9336.0,228.8785,230.7584,228.8785,229.9832,9336.0
2023-01-11 10:00:00,237.48,237.86,236.68,237.09,27436.0,230.1286,230.4968,229.3533,229.7506,27436.0
2023-01-11 10:30:00,237.01,237.13,236.0,236.0,9751.0,229.6731,229.7894,228.6944,228.6944,9751.0
2023-01-11 11:00:00,236.06,236.24,235.73,236.17,7000.0,228.7525,228.9269,228.4327,228.8591,7000.0
2023-01-11 11:30:00,236.11,236.36,235.41,235.98,14044.0,228.801,229.0432,228.1226,228.675,14044.0
2023-01-11 12:00:00,235.9,236.39,235.9,236.34,4400.0,228.5975,229.0723,228.5975,229.0239,4400.0
2023-01-11 12:30:00,236.35,236.55,236.03,236.08,4440.0,229.0335,229.2273,228.7234,228.7719,4440.0
2023-01-11 13:00:00,236.24,236.63,236.13,236.58,6762.0,228.9269,229.3049,228.8204,229.2564,6762.0
2023-01-11 13:30:00,236.51,236.88,236.2,236.37,5032.0,229.1886,229.5471,228.8882,229.0529,5032.0
2023-01-11 14:00:00,236.42,236.46,236.0,236.44,4470.0,229.1014,229.1401,228.6944,229.1208,4470.0
2023-01-11 14:30:00,236.68,236.96,236.29,236.39,59342.0,229.3533,229.6247,228.9754,229.0723,59342.0
2023-01-11 15:00:00,236.39,236.79,236.06,236.18,81437.0,229.0723,229.4599,228.7525,228.8688,81437.0
2023-01-11 15:30:00,236.14,236.14,235.1,235.36,286976.0,228.83,228.83,227.8222,228.0742,286976.0
2023-01-12 09:30:00,235.48,235.48,233.73,235.25,16162.0,228.77,228.77,227.0699,228.5466,16162.0
2023-01-12 10:00:00,235.11,236.15,234.67,235.55,10303.0,228.4105,229.4209,227.9831,228.838,10303.0
2023-01-12 10:30:00,235.72,236.3,235.12,235.91,10855.0,229.0032,229.5666,228.4203,229.1878,10855.0
2023-01-12 11:00:00,235.9,236.02,235.3,235.87,4812.0,229.178,229.2946,228.5951,229.1489,4812.0
2023-01-12 11:30:00,235.62,236.09,235.22,235.83,78420.0,228.906,229.3626,228.5174,229.11,78420.0
2023-01-12 12:00:00,235.86,237.33,235.86,237.33,2734.0,229.1392,230.5673,229.1392,230.5673,2734.0
2023-01-12 12:30:00,237.13,237.59,237.11,237.15,8066.0,230.373,230.8199,230.3536,230.3924,8066.0
2023-01-12 13:00:00,237.09,237.34,236.14,236.14,5820.0,230.3341,230.577,229.4112,229.4112,5820.0
2023-01-12 13:30:00,236.08,237.17,236.07,237.15,10577.0,229.3529,230.4118,229.3432,230.3924,10577.0
2023-01-12 14:00:00,237.17,237.17,236.48,236.63,9987.0,230.4118,230.4118,229.7415,229.8872,9987.0
2023-01-12 14:30:00,236.46,236.63,235.96,236.2,7525.0,229.7221,229.8872,229.2363,229.4695,7525.0
2023-01-12 15:00:00,236.38,236.42,235.96,236.42,9259.0,229.6444,229.6832,229.2363,229.6832,9259.0
2023-01-12 15:30:00,236.42,236.5,235.69,236.24,89818.0,229.6832,229.7609,228.974,229.5083,89818.0
2023-01-13 09:30:00,235.5,237.07,235.33,236.96,6217.0,228.7894,230.3147,228.6243,230.2078,6217.0
2023-01-13 10:00:00,237.0,237.41,236.73,237.3,6616.0,230.2467,230.645,229.9844,230.5381,6616.0
2023-01-13 10:30:00,237.55,237.55,236.67,237.29,57729.0,230.781,230.781,229.9261,230.5284,57729.0
2023-01-13 11:00:00,237.12,237.53,236.69,237.51,9599.0,230.3633,230.7616,229.9455,230.7422,9599.0
2023-01-13 11:30:00,237.19,237.42,237.03,237.42,1924.0,230.4313,230.6547,230.2758,230.6547,1924.0
2023-01-13 12:00:00,237.24,238.17,237.22,238.17,3790.0,230.4799,231.3834,230.4604,231.3834,3790.0
2023-01-13 12:30:00,238.17,238.4,237.96,238.09,5072.0,231.3834,231.6068,231.1793,231.3056,5072.0
2023-01-13 13:00:00,238.08,238.69,237.9,238.14,4821.0,231.2959,231.8885,231.121,231.3542,4821.0
2023-01-13 13:30:00,238.12,238.84,238.12,238.8,1500.0,231.3348,232.0343,231.3348,231.9954,1500.0
2023-01-13 14:00:00,238.65,238.74,237.81,237.98,3325.0,231.8497,231.9371,231.0336,231.1988,3325.0
2023-01-13 14:30:00,238.06,238.21,237.67,237.94,3600.0,231.2765,231.4222,230.8976,231.1599,3600.0
2023-01-13 15:00:00,237.97,238.62,237.76,238.46,5887.0,231.1891,231.8205,230.985,231.6651,5887.0
2023-01-13 15:30:00,238.53,239.2,238.52,238.88,16469.0,231.7331,232.384,231.7234,232.0731,16469.0
2023-01-17 09:30:00,239.31,240.09,238.4,238.4,11991.0,232.4909,233.2486,231.6068,231.6068,11991.0
2023-01-17 10:00:00,238.67,239.27,238.14,238.59,7544.0,231.8691,232.452,231.3542,231.7914,7544.0
2023-01-17 10:30:00,238.6,238.85,237.35,238.16,5786.0,231.8011,232.044,230.5867,231.3736,5786.0
2023-01-17 11:00:00,237.98,238.02,237.43,238.02,2814.0,231.1988,231.2376,230.6644,231.2376,2814.0
2023-01-17 11:30:00,237.88,238.0,237.74,237.89,1200.0,231.1016,231.2182,230.9656,231.1113,1200.0
2023-01-17 12:00:00,238.0,238.02,237.63,237.66,2204.0,231.2182,231.2376,230.8587,230.8879,2204.0
2023-01-17 12:30:00,237.54,237.81,237.28,237.28,1623.0,230.7713,231.0336,230.5187,230.5187,1623.0
2023-01-17 13:00:00,237.4,237.68,236.93,237.37,2176.0,230.6353,230.9073,230.1787,230.6061,2176.0
2023-01-17 13:30:00,237.36,237.64,237.16,237.16,1971.0,230.5964,230.8685,230.4021,230.4021,1971.0
2023-01-17 14:00:00,237.26,237.54,236.57,236.67,2873.0,230.4993,230.7713,229.8289,229.9261,2873.0
2023-01-17 14:30:00,236.72,237.11,236.72,236.86,2836.0,229.9747,230.3536,229.9747,230.1107,2836.0
2023-01-17 15:00:00,236.99,237.2,236.48,236.67,2217.0,230.237,230.441,229.7415,229.9261,2217.0
2023-01-17 15:30:00,236.72,236.79,236.35,236.65,21089.0,229.9747,230.0427,229.6152,229.9067,21089.0
2023-01-18 09:30:00,238.8,239.46,236.99,239.27,9582.0,231.9954,232.6366,230.237,232.452,9582.0
2023-01-18 10:00:00,239.4,239.74,239.02,239.68,8810.0,232.5783,232.9086,232.2091,232.8503,8810.0
2023-01-18 10:30:00,239.79,239.86,237.85,238.03,12936.0,232.9572,233.0252,231.0725,231.2473,12936.0
2023-01-18 11:00:00,238.2,238.27,236.75,236.89,7420.0,231.4125,231.4805,230.0038,230.1398,7420.0
2023-01-18 11:30:00,236.93,236.93,235.78,235.85,7979.0,230.1787,230.1787,229.0615,229.1295,7979.0
2023-01-18 12:00:00,236.27,236.76,236.04,236.04,5157.0,229.5375,230.0135,229.314,229.314,5157.0
2023-01-18 12:30:00,236.01,236.51,235.78,236.19,3164.0,229.2849,229.7707,229.0615,229.4598,3164.0
2023-01-18 13:00:00,236.06,236.63,235.57,236.56,6995.0,229.3335,229.8872,228.8574,229.8192,6995.0
2023-01-18 13:30:00,236.52,237.16,236.48,236.71,8296.0,229.7804,230.4021,229.7415,229.965,8296.0
2023-01-18 14:00:00,236.62,236.72,235.55,235.57,10143.0,229.8775,229.9747,228.838,228.8574,10143.0
2023-01-18 14:30:00,235.55,235.81,235.26,235.52,6478.0,228.838,229.0906,228.5563,228.8089,6478.0
2023-01-18 15:00:00,235.56,235.56,234.71,234.72,5753.0,228.8477,228.8477,228.0219,228.0317,5753.0
2023-01-18 15:30:00,234.66,234.77,233.7,234.02,31226.0,227.9734,228.0802,227.0407,227.3516,31226.0
2023-01-19 09:30:00,233.84,233.84,231.66,232.16,19664.0,227.1767,227.1767,225.0589,225.5446,19664.0
2023-01-19 10:00:00,232.11,232.71,231.21,231.67,7327.0,225.496,226.0789,224.6217,225.0686,7327.0
2023-01-19 10:30:00,231.93,231.93,230.07,230.67,3448.0,225.3212,225.3212,223.5142,224.0971,3448.0
2023-01-19 11:00:00,230.69,231.05,230.29,230.69,7947.0,224.1165,224.4662,223.7279,224.1165,7947.0
2023-01-19 11:30:00,230.76,231.48,230.46,230.48,8727.0,224.1845,224.884,223.893,223.9125,8727.0
2023-01-19 12:00:00,230.44,231.54,230.44,231.25,11486.0,223.8736,224.9423,223.8736,224.6605,11486.0
2023-01-19 12:30:00,231.25,231.25,229.89,230.03,10039.0,224.6605,224.6605,223.3393,223.4753,10039.0
2023-01-19 13:00:00,230.28,230.78,230.02,230.23,4048.0,223.7182,224.2039,223.4656,223.6696,4048.0
2023-01-19 13:30:00,230.65,231.45,230.2,230.68,4141.0,224.0776,224.8548,223.6405,224.1068,4141.0
2023-01-19 14:00:00,230.26,230.82,230.11,230.55,2313.0,223.6987,224.2428,223.553,223.9805,2313.0
2023-01-19 14:30:00,230.34,230.77,229.44,229.5,8581.0,223.7765,224.1942,222.9021,222.9604,8581.0
2023-01-19 15:00:00,229.66,229.93,228.59,228.8,16175.0,223.1158,223.3782,222.0763,222.2804,16175.0
2023-01-19 15:30:00,228.84,228.84,226.18,226.47,72566.0,222.3192,222.3192,219.735,220.0167,72566.0
2023-01-20 09:30:00,227.5,228.22,225.91,226.49,38361.0,221.0174,221.7169,219.4727,220.0362,38361.0
2023-01-20 10:00:00,226.34,228.5,226.31,228.34,10446.0,219.8904,221.9889,219.8613,221.8335,10446.0
2023-01-20 10:30:00,228.35,229.2,228.32,229.1,4284.0,221.8432,222.669,221.814,222.5718,4284.0
2023-01-20 11:00:00,229.1,229.47,228.59,229.0,6656.0,222.5718,222.9313,222.0763,222.4747,6656.0
2023-01-20 11:30:00,228.97,229.11,228.37,228.79,4177.0,222.4455,222.5815,221.8626,222.2706,4177.0
2023-01-20 12:00:00,228.73,228.73,228.44,228.44,3601.0,222.2123,222.2123,221.9306,221.9306,3601.0
2023-01-20 12:30:00,228.42,228.93,228.24,228.58,11750.0,221.9112,222.4066,221.7363,222.0666,11750.0
2023-01-20 13:00:00,228.6,228.98,228.41,228.63,5106.0,222.086,222.4552,221.9015,222.1152,5106.0
2023-01-20 13:30:00,228.96,229.79,228.96,229.6,2839.0,222.4358,223.2421,222.4358,223.0576,2839.0
2023-01-20 14:00:00,229.55,229.81,229.4,229.75,2912.0,223.009,223.2616,222.8633,223.2033,2912.0
2023-01-20 14:30:00,229.89,230.07,229.6,229.83,3347.0,223.3393,223.5142,223.0576,223.281,3347.0
2023-01-20 15:00:00,230.23,230.98,230.22,230.78,5138.0,223.6696,224.3982,223.6599,224.2039,5138.0
2023-01-20 15:30:00,230.73,231.41,230.32,231.14,28242.0,224.1554,224.816,223.757,224.5537,28242.0
2023-01-23 09:30:00,230.77,230.81,229.42,230.01,5749.0,224.1942,224.2331,222.8827,223.4559,5749.0
2023-01-23 10:00:00,230.26,231.86,230.22,231.68,11867.0,223.6987,225.2532,223.6599,225.0783,11867.0
2023-01-23 10:30:00,231.74,231.94,231.59,231.94,4848.0,225.1366,225.3309,224.9908,225.3309,4848.0
2023-01-23 11:00:00,232.16,232.67,232.13,232.15,3633.0,225.5446,226.0401,225.5155,225.5349,3633.0
2023-01-23 11:30:00,232.18,232.44,231.81,232.05,3575.0,225.564,225.8166,225.2046,225.4377,3575.0
2023-01-23 12:00:00,231.92,231.92,231.02,231.34,1807.0,225.3114,225.3114,224.4371,224.748,1807.0
2023-01-23 12:30:00,231.47,231.76,231.47,231.76,2901.0,224.8743,225.156,224.8743,225.156,2901.0
2023-01-23 13:00:00,231.68,232.09,231.66,231.81,5344.0,225.0783,225.4766,225.0589,225.2046,5344.0
2023-01-23 13:30:00,231.88,232.36,231.74,231.86,2460.0,225.2726,225.7389,225.1366,225.2532,2460.0
2023-01-23 14:00:00,231.65,231.68,230.44,230.5,8179.0,225.0491,225.0783,223.8736,223.9319,8179.0
2023-01-23 14:30:00,230.58,230.7,229.73,229.81,10517.0,224.0096,224.1262,223.1839,223.2616,10517.0
2023-01-23 15:00:00,229.98,230.52,229.88,229.99,14198.0,223.4267,223.9513,223.3296,223.4364,14198.0
2023-01-23 15:30:00,229.99,231.0,229.41,230.79,53367.0,223.4364,224.4177,222.873,224.2136,53367.0
2023-01-24 09:30:00,229.41,229.77,228.37,229.29,8498.0,222.873,223.2227,221.8626,222.7564,8498.0
2023-01-24 10:00:00,229.41,231.14,229.4,231.11,10266.0,222.873,224.5537,222.8633,224.5245,10266.0
2023-01-24 10:30:00,231.17,232.07,231.13,231.94,2332.0,224.5828,225.4572,224.544,225.3309,2332.0
2023-01-24 11:00:00,232.21,232.45,232.03,232.37,3720.0,225.5932,225.8263,225.4183,225.7486,3720.0
2023-01-24 11:30:00,232.18,232.74,232.18,232.7,2432.0,225.564,226.1081,225.564,226.0692,2432.0
2023-01-24 12:00:00,232.43,233.02,232.14,232.81,3236.0,225.8069,226.3801,225.5252,226.1761,3236.0
2023-01-24 12:30:00,232.8,233.12,232.8,233.12,2068.0,226.1664,226.4773,226.1664,226.4773,2068.0
2023-01-24 13:00:00,233.11,233.55,232.64,233.47,2691.0,226.4675,226.895,226.0109,226.8173,2691.0
2023-01-24 13:30:00,233.67,234.21,233.58,233.96,4784.0,227.0116,227.5362,226.9241,227.2933,4784.0
2023-01-24 14:00:00,233.85,233.85,232.89,233.36,15151.0,227.1865,227.1865,226.2538,226.7104,15151.0
2023-01-24 14:30:00,233.63,233.75,233.05,233.39,10672.0,226.9727,227.0893,226.4092,226.7396,10672.0
2023-01-24 15:00:00,233.49,233.67,232.58,232.92,6657.0,226.8367,227.0116,225.9526,226.283,6657.0
2023-01-24 15:30:00,232.96,233.01,232.22,232.31,25335.0,226.3218,226.3704,225.6029,225.6903,25335.0
2023-01-25 09:30:00,230.13,230.54,229.0,229.15,6357.0,223.5725,223.9708,222.4747,222.6204,6357.0
2023-01-25 10:00:00,229.42,230.14,228.78,229.06,8775.0,222.8827,223.5822,222.2609,222.5329,8775.0
2023-01-25 10:30:00,228.85,229.12,228.04,229.12,3600.0,222.3289,222.5912,221.542,222.5912,3600.0
2023-01-25 11:00:00,229.06,229.86,228.95,229.56,5872.0,222.5329,223.3101,222.4261,223.0187,5872.0
2023-01-25 11:30:00,229.39,230.08,229.22,229.98,6793.0,222.8535,223.5239,222.6884,223.4267,6793.0
2023-01-25 12:00:00,229.83,230.19,229.75,230.09,6200.0,223.281,223.6307,223.2033,223.5336,6200.0
2023-01-25 12:30:00,230.18,230.53,230.11,230.13,4622.0,223.621,223.9611,223.553,223.5725,4622.0
2023-01-25 13:00:00,230.15,231.08,230.07,231.02,4400.0,223.5919,224.4954,223.5142,224.4371,4400.0
2023-01-25 13:30:00,231.22,231.39,230.87,231.19,4072.0,224.6314,224.7965,224.2914,224.6022,4072.0
2023-01-25 14:00:00,231.36,231.95,231.18,231.5,9431.0,224.7674,225.3406,224.5925,224.9034,9431.0
2023-01-25 14:30:00,231.6,231.91,231.17,231.78,3630.0,225.0006,225.3017,224.5828,225.1754,3630.0
2023-01-25 15:00:00,231.82,232.45,231.77,232.15,11844.0,225.2143,225.8263,225.1657,225.5349,11844.0
2023-01-25 15:30:00,232.19,232.86,232.04,232.8,26390.0,225.5738,226.2247,225.428,226.1664,26390.0
2023-01-26 09:30:00,234.53,234.67,231.91,231.92,8401.0,227.8471,227.9831,225.3017,225.3114,8401.0
2023-01-26 10:00:00,231.95,233.16,231.85,233.06,6133.0,225.3406,226.5161,225.2434,226.419,6133.0
2023-01-26 10:30:00,233.17,233.6,232.49,232.59,11547.0,226.5258,226.9436,225.8652,225.9624,11547.0
2023-01-26 11:00:00,232.67,233.26,232.47,233.04,8176.0,226.0401,226.6133,225.8458,226.3995,8176.0
2023-01-26 11:30:00,232.98,233.14,232.63,233.01,3485.0,226.3412,226.4967,226.0012,226.3704,3485.0
2023-01-26 12:00:00,233.1,233.91,233.07,233.9,9194.0,226.4578,227.2447,226.4287,227.235,9194.0
2023-01-26 12:30:00,233.91,234.45,233.83,234.22,11571.0,227.2447,227.7694,227.167,227.5459,11571.0
2023-01-26 13:00:00,234.29,234.47,234.01,234.33,16808.0,227.6139,227.7888,227.3419,227.6528,16808.0
2023-01-26 13:30:00,234.46,235.08,234.43,234.97,14329.0,227.7791,228.3814,227.7499,228.2745,14329.0
2023-01-26 14:00:00,234.92,234.98,233.26,233.34,18941.0,228.226,228.2843,226.6133,226.691,18941.0
2023-01-26 14:30:00,233.28,234.15,233.23,233.69,7765.0,226.6327,227.4779,226.5841,227.031,7765.0
2023-01-26 15:00:00,233.84,234.27,233.58,233.67,11144.0,227.1767,227.5945,226.9241,227.0116,11144.0
2023-01-26 15:30:00,233.51,234.28,233.07,234.13,29396.0,226.8561,227.6042,226.4287,227.4585,29396.0
2023-01-27 09:30:00,233.88,235.15,233.84,235.15,6999.0,227.2156,228.4494,227.1767,228.4494,6999.0
2023-01-27 10:00:00,235.35,236.24,235.11,236.2,30817.0,228.6437,229.5083,228.4105,229.4695,30817.0
2023-01-27 10:30:00,236.21,236.39,235.04,235.17,15580.0,229.4792,229.6541,228.3425,228.4688,15580.0
2023-01-27 11:00:00,235.16,235.57,234.59,235.56,6904.0,228.4591,228.8574,227.9054,228.8477,6904.0
2023-01-27 11:30:00,235.5,237.01,235.5,236.7,17338.0,228.7894,230.2564,228.7894,229.9552,17338.0
2023-01-27 12:00:00,236.53,236.7,235.8,236.03,13005.0,229.7901,229.9552,229.0809,229.3043,13005.0
2023-01-27 12:30:00,236.19,237.32,236.19,237.25,13560.0,229.4598,230.5576,229.4598,230.4896,13560.0
2023-01-27 13:00:00,237.26,237.44,236.95,237.44,8236.0,230.4993,230.6742,230.1981,230.6742,8236.0
2023-01-27 13:30:00,237.44,238.16,237.17,238.16,13954.0,230.6742,231.3736,230.4118,231.3736,13954.0
2023-01-27 14:00:00,238.19,238.95,237.82,238.87,24826.0,231.4028,232.1411,231.0433,232.0634,24826.0
2023-01-27 14:30:00,238.85,239.5,238.77,239.16,17934.0,232.044,232.6755,231.9663,232.3451,17934.0
2023-01-27 15:00:00,239.38,239.84,238.67,239.06,24066.0,232.5589,233.0058,231.8691,232.248,24066.0
2023-01-27 15:30:00,239.18,239.52,238.46,238.7,41781.0,232.3646,232.6949,231.6651,231.8983,41781.0
2023-01-30 09:30:00,238.1,238.74,236.61,237.2,24220.0,231.3153,231.9371,229.8678,230.441,24220.0
2023-01-30 10:00:00,238.0,238.0,236.86,237.34,8887.0,231.2182,231.2182,230.1107,230.577,8887.0
2023-01-30 10:30:00,237.49,237.76,236.62,236.75,11185.0,230.7227,230.985,229.8775,230.0038,11185.0
2023-01-30 11:00:00,236.6,236.79,235.47,235.55,4422.0,229.8581,230.0427,228.7603,228.838,4422.0
2023-01-30 11:30:00,235.85,235.86,235.01,235.4,4714.0,229.1295,229.1392,228.3134,228.6923,4714.0
2023-01-30 12:00:00,235.13,235.31,234.62,234.89,4523.0,228.43,228.6048,227.9345,228.1968,4523.0
2023-01-30 12:30:00,235.05,235.44,234.84,234.84,4091.0,228.3523,228.7311,228.1482,228.1482,4091.0
2023-01-30 13:00:00,234.74,235.36,234.5,235.23,4599.0,228.0511,228.6534,227.8179,228.5271,4599.0
2023-01-30 13:30:00,235.19,236.38,234.93,235.81,17619.0,228.4883,229.6444,228.2357,229.0906,17619.0
2023-01-30 14:00:00,235.83,235.97,234.69,234.71,5296.0,229.11,229.246,228.0025,228.0219,5296.0
2023-01-30 14:30:00,234.72,234.95,234.42,234.66,6867.0,228.0317,228.2551,227.7402,227.9734,6867.0
2023-01-30 15:00:00,234.69,234.86,233.37,233.49,22147.0,228.0025,228.1677,226.7201,226.8367,22147.0
2023-01-30 15:30:00,233.53,233.93,232.61,232.85,72125.0,226.8756,227.2642,225.9818,226.2149,72125.0
2023-01-31 09:30:00,234.63,236.69,232.61,236.17,24918.0,227.9442,229.9455,225.9818,229.4403,24918.0
2023-01-31 10:00:00,236.17,238.49,236.11,237.15,19730.0,229.4403,231.6942,229.3821,230.3924,19730.0
2023-01-31 10:30:00,237.29,237.84,236.2,237.84,15274.0,230.5284,231.0628,229.4695,231.0628,15274.0
2023-01-31 11:00:00,237.7,237.7,236.0,236.44,13717.0,230.9267,230.9267,229.2752,229.7026,13717.0
2023-01-31 11:30:00,236.53,237.8,236.47,237.56,10208.0,229.7901,231.0239,229.7318,230.7907,10208.0
2023-01-31 12:00:00,237.68,237.72,236.79,237.42,4202.0,230.9073,230.9462,230.0427,230.6547,4202.0
2023-01-31 12:30:00,237.4,238.28,237.37,238.12,6512.0,230.6353,231.4902,230.6061,231.3348,6512.0
2023-01-31 13:00:00,238.24,238.65,237.82,237.9,7844.0,231.4514,231.8497,231.0433,231.121,7844.0
2023-01-31 13:30:00,237.9,238.52,237.57,238.47,7585.0,231.121,231.7234,230.8004,231.6748,7585.0
2023-01-31 14:00:00,238.4,238.68,238.03,238.55,12685.0,231.6068,231.8788,231.2473,231.7525,12685.0
2023-01-31 14:30:00,238.49,238.5,237.71,238.12,7983.0,231.6942,231.7039,230.9365,231.3348,7983.0
2023-01-31 15:00:00,238.15,238.51,237.46,237.74,31692.0,231.3639,231.7137,230.6936,230.9656,31692.0
2023-01-31 15:30:00,237.78,240.15,237.77,239.61,63000.0,231.0045,233.3069,230.9948,232.7823,63000.0
2023-02-01 09:30:00,239.0,239.0,229.52,232.62,107987.0,232.1897,232.1897,222.9798,225.9915,107987.0
2023-02-01 10:00:00,232.64,232.64,229.02,229.28,36232.0,226.0109,226.0109,222.4941,222.7467,36232.0
2023-02-01 10:30:00,229.31,231.18,228.61,228.62,28600.0,222.7758,224.5925,222.0958,222.1055,28600.0
2023-02-01 11:00:00,228.72,229.72,228.72,229.19,19466.0,222.2026,223.1741,222.2026,222.6592,19466.0
2023-02-01 11:30:00,229.37,229.39,227.1,227.24,27339.0,222.8341,222.8535,220.6288,220.7648,27339.0
2023-02-01 12:00:00,227.24,227.39,225.84,225.93,12453.0,220.7648,220.9105,219.4047,219.4921,12453.0
2023-02-01 12:30:00,226.01,226.72,225.51,225.99,16028.0,219.5699,220.2596,219.0841,219.5504,16028.0
2023-02-01 13:00:00,226.05,226.34,225.7,225.83,12239.0,219.6087,219.8904,219.2687,219.395,12239.0
2023-02-01 13:30:00,225.95,228.12,225.95,228.11,23058.0,219.5116,221.6197,219.5116,221.61,23058.0
2023-02-01 14:00:00,227.58,227.9,226.76,227.08,17937.0,221.0951,221.406,220.2985,220.6094,17937.0
2023-02-01 14:30:00,227.23,229.39,226.37,227.98,38824.0,220.7551,222.8535,219.9196,221.4837,38824.0
2023-02-01 15:00:00,228.12,230.09,227.88,228.91,39026.0,221.6197,223.5336,221.3866,222.3872,39026.0
2023-02-01 15:30:00,229.0,230.56,227.32,227.88,89377.0,222.4747,223.9902,220.8425,221.3866,89377.0
2023-02-02 09:30:00,229.71,229.71,225.33,229.17,30648.0,223.1644,223.1644,218.9092,222.6398,30648.0
2023-02-02 10:00:00,229.17,230.2,223.18,224.71,56802.0,222.6398,223.6405,216.8205,218.3069,56802.0
2023-02-02 10:30:00,224.71,228.71,224.7,227.07,15039.0,218.3069,222.1929,218.2972,220.5996,15039.0
2023-02-02 11:00:00,227.08,227.71,226.48,227.26,24662.0,220.6094,221.2214,220.0265,220.7842,24662.0
2023-02-02 11:30:00,227.32,227.47,225.48,225.56,31059.0,220.8425,220.9882,219.055,219.1327,31059.0
2023-02-02 12:00:00,225.44,227.23,225.34,226.86,25489.0,219.0161,220.7551,218.9189,220.3956,25489.0
2023-02-02 12:30:00,226.93,226.94,226.13,226.44,9979.0,220.4636,220.4734,219.6864,219.9876,9979.0
2023-02-02 13:00:00,226.58,227.12,226.03,226.05,9109.0,220.1236,220.6482,219.5893,219.6087,9109.0
2023-02-02 13:30:00,226.04,227.24,225.92,227.22,10928.0,219.599,220.7648,219.4824,220.7454,10928.0
2023-02-02 14:00:00,227.15,227.22,225.04,225.7,12628.0,220.6774,220.7454,218.6275,219.2687,12628.0
2023-02-02 14:30:00,225.69,226.04,224.83,225.13,14503.0,219.259,219.599,218.4235,218.7149,14503.0
2023-02-02 15:00:00,225.11,226.8,225.1,226.58,16747.0,218.6955,220.3373,218.6858,220.1236,16747.0
2023-02-02 15:30:00,226.87,226.95,224.45,225.53,82740.0,220.4053,220.4831,218.0543,219.1035,82740.0
2023-02-03 09:30:00,224.77,227.18,224.69,226.04,14845.0,218.3652,220.7065,218.2875,219.599,14845.0
2023-02-03 10:00:00,226.18,227.35,225.17,226.88,15410.0,219.735,220.8717,218.7538,220.4151,15410.0
2023-02-03 10:30:00,226.88,228.79,226.87,228.79,15581.0,220.4151,222.2706,220.4053,222.2706,15581.0
2023-02-03 11:00:00,228.94,228.94,227.84,228.11,8051.0,222.4164,222.4164,221.3477,221.61,8051.0
2023-02-03 11:30:00,228.11,228.5,227.64,227.74,10283.0,221.61,221.9889,221.1534,221.2506,10283.0
2023-02-03 12:00:00,227.72,228.63,227.55,228.58,8610.0,221.2311,222.1152,221.066,222.0666,8610.0
2023-02-03 12:30:00,228.48,228.81,227.32,227.32,21269.0,221.9695,222.2901,220.8425,220.8425,21269.0
2023-02-03 13:00:00,227.33,228.25,227.1,227.52,33926.0,220.8522,221.746,220.6288,221.0368,33926.0
2023-02-03 13:30:00,227.52,227.63,226.75,227.0,11654.0,221.0368,221.1437,220.2888,220.5316,11654.0
2023-02-03 14:00:00,226.91,227.29,226.5,226.91,22181.0,220.4442,220.8134,220.0459,220.4442,22181.0
2023-02-03 14:30:00,226.74,228.49,226.56,228.32,17755.0,220.2791,221.9792,220.1042,221.814,17755.0
2023-02-03 15:00:00,228.29,228.71,227.99,228.45,38289.0,221.7849,222.1929,221.4934,221.9403,38289.0
2023-02-03 15:30:00,228.58,229.88,228.2,229.88,87962.0,222.0666,223.3296,221.6974,223.3296,87962.0
2023-02-06 09:30:00,228.4,229.34,227.67,228.44,60493.0,221.8917,222.805,221.1825,221.9306,60493.0
2023-02-06 10:00:00,228.47,228.61,227.23,227.54,23217.0,221.9598,222.0958,220.7551,221.0563,23217.0
2023-02-06 10:30:00,227.53,227.8,226.54,227.69,6960.0,221.0465,221.3088,220.0847,221.202,6960.0
2023-02-06 11:00:00,227.64,228.04,226.89,227.44,7007.0,221.1534,221.542,220.4248,220.9591,7007.0
2023-02-06 11:30:00,227.52,227.52,226.06,226.16,6615.0,221.0368,221.0368,219.6184,219.7156,6615.0
2023-02-06 12:00:00,225.92,226.43,225.77,226.23,4837.0,219.4824,219.9779,219.3367,219.7836,4837.0
2023-02-06 12:30:00,226.32,226.36,225.87,225.87,3253.0,219.871,219.9099,219.4338,219.4338,3253.0
2023-02-06 13:00:00,225.71,226.32,225.62,226.29,4429.0,219.2784,219.871,219.191,219.8419,4429.0
2023-02-06 13:30:00,225.93,226.19,225.76,226.05,8656.0,219.4921,219.7447,219.327,219.6087,8656.0
2023-02-06 14:00:00,226.06,226.31,225.85,226.29,6769.0,219.6184,219.8613,219.4144,219.8419,6769.0
2023-02-06 14:30:00,226.14,226.19,225.62,225.85,6434.0,219.6961,219.7447,219.191,219.4144,6434.0
2023-02-06 15:00:00,225.98,226.01,224.93,225.04,12139.0,219.5407,219.5699,218.5206,218.6275,12139.0
2023-02-06 15:30:00,225.05,225.92,224.97,225.26,55018.0,218.6372,219.4824,218.5595,218.8412,55018.0
2023-02-07 09:30:00,224.11,224.48,223.3,224.44,9812.0,217.724,218.0834,216.9371,218.0446,9812.0
2023-02-07 10:00:00,224.41,224.69,224.04,224.19,7956.0,218.0154,218.2875,217.656,217.8017,7956.0
2023-02-07 10:30:00,224.55,224.86,223.76,223.77,7685.0,218.1515,218.4526,217.384,217.3937,7685.0
2023-02-07 11:00:00,223.7,224.33,223.61,224.11,10479.0,217.3257,217.9377,217.2382,217.724,10479.0
2023-02-07 11:30:00,224.19,224.53,224.13,224.33,10901.0,217.8017,218.132,217.7434,217.9377,10901.0
2023-02-07 12:00:00,224.33,225.05,224.27,224.8,3617.0,217.9377,218.6372,217.8794,218.3943,3617.0
2023-02-07 12:30:00,224.8,226.35,224.56,226.21,22392.0,218.3943,219.9002,218.1612,219.7642,22392.0
2023-02-07 13:00:00,226.34,226.78,223.91,223.91,37808.0,219.8904,220.3179,217.5297,217.5297,37808.0
2023-02-07 13:30:00,223.63,223.63,222.7,223.49,6918.0,217.2577,217.2577,216.3542,217.1217,6918.0
2023-02-07 14:00:00,223.58,225.42,223.58,225.1,9842.0,217.2091,218.9967,217.2091,218.6858,9842.0
2023-02-07 14:30:00,225.18,226.01,225.04,225.51,12654.0,218.7635,219.5699,218.6275,219.0841,12654.0
2023-02-07 15:00:00,225.63,225.81,224.75,225.24,15548.0,219.2007,219.3756,218.3458,218.8218,15548.0
2023-02-07 15:30:00,225.16,225.39,224.63,224.86,79109.0,218.7441,218.9675,218.2292,218.4526,79109.0
2023-02-08 09:30:00,223.45,225.24,223.45,225.24,11579.0,217.0828,218.8218,217.0828,218.8218,11579.0
2023-02-08 10:00:00,225.34,225.35,224.2,224.93,10511.0,218.9189,218.9287,217.8114,218.5206,10511.0
2023-02-08 10:30:00,224.68,225.15,224.42,224.71,7106.0,218.2777,218.7344,218.0252,218.3069,7106.0
2023-02-08 11:00:00,224.55,225.27,224.13,224.4,6016.0,218.1515,218.8509,217.7434,218.0057,6016.0
2023-02-08 11:30:00,224.1,224.97,223.86,224.97,4198.0,217.7143,218.5595,217.4811,218.5595,4198.0
2023-02-08 12:00:00,225.02,225.02,224.62,225.01,5905.0,218.6081,218.6081,218.2195,218.5983,5905.0
2023-02-08 12:30:00,225.08,225.29,224.61,224.73,15991.0,218.6664,218.8704,218.2097,218.3263,15991.0
2023-02-08 13:00:00,224.9,225.31,224.74,225.1,15501.0,218.4915,218.8898,218.336,218.6858,15501.0
2023-02-08 13:30:00,225.34,226.28,225.34,225.67,8075.0,218.9189,219.8322,218.9189,219.2395,8075.0
2023-02-08 14:00:00,225.38,225.38,224.69,224.77,7132.0,218.9578,218.9578,218.2875,218.3652,7132.0
2023-02-08 14:30:00,224.77,225.05,224.53,224.91,14107.0,218.3652,218.6372,218.132,218.5012,14107.0
2023-02-08 15:00:00,224.89,224.89,224.32,224.44,6039.0,218.4818,218.4818,217.928,218.0446,6039.0
2023-02-08 15:30:00,224.45,224.65,223.92,224.55,49236.0,218.0543,218.2486,217.5394,218.1515,49236.0
2023-02-09 09:30:00,226.4,226.68,225.22,226.23,13773.0,219.9487,220.2208,218.8024,219.7836,13773.0
2023-02-09 10:00:00,225.91,226.49,225.79,225.84,14132.0,219.4727,220.0362,219.3561,219.4047,14132.0
2023-02-09 10:30:00,226.31,227.12,226.12,226.86,4366.0,219.8613,220.6482,219.6767,220.3956,4366.0
2023-02-09 11:00:00,226.93,226.93,226.0,226.25,26124.0,220.4636,220.4636,219.5601,219.803,26124.0
2023-02-09 11:30:00,226.28,226.75,226.17,226.72,6609.0,219.8322,220.2888,219.7253,220.2596,6609.0
2023-02-09 12:00:00,226.81,227.44,226.54,226.54,5310.0,220.3471,220.9591,220.0847,220.0847,5310.0
2023-02-09 12:30:00,226.44,226.46,225.65,226.04,8889.0,219.9876,220.007,219.2201,219.599,8889.0
2023-02-09 13:00:00,226.09,226.2,225.68,225.95,7053.0,219.6476,219.7544,219.2493,219.5116,7053.0
2023-02-09 13:30:00,225.82,226.11,225.22,225.74,14228.0,219.3853,219.667,218.8024,219.3075,14228.0
2023-02-09 14:00:00,225.74,225.96,225.06,225.06,10394.0,219.3075,219.5213,218.6469,218.6469,10394.0
2023-02-09 14:30:00,225.26,225.63,225.0,225.12,31459.0,218.8412,219.2007,218.5886,218.7052,31459.0
2023-02-09 15:00:00,224.98,224.98,223.45,223.87,7745.0,218.5692,218.5692,217.0828,217.4908,7745.0
2023-02-09 15:30:00,223.79,224.9,223.13,223.68,43531.0,217.4131,218.4915,216.7719,217.3062,43531.0
2023-02-10 09:30:00,223.25,225.32,223.06,225.03,35773.0,216.8885,218.8995,216.7039,218.6178,35773.0
2023-02-10 10:00:00,224.74,225.25,223.75,224.67,9046.0,218.336,218.8315,217.3743,218.268,9046.0
2023-02-10 10:30:00,224.89,225.47,224.78,225.25,10738.0,218.4818,219.0452,218.3749,218.8315,10738.0
2023-02-10 11:00:00,225.36,225.84,224.86,225.52,8606.0,218.9384,219.4047,218.4526,219.0938,8606.0
2023-02-10 11:30:00,225.49,225.96,225.29,225.44,4338.0,219.0647,219.5213,218.8704,219.0161,4338.0
2023-02-10 12:00:00,225.44,225.45,224.93,224.95,2910.0,219.0161,219.0258,218.5206,218.5401,2910.0
2023-02-10 12:30:00,225.03,225.65,225.03,225.58,3347.0,218.6178,219.2201,218.6178,219.1521,3347.0
2023-02-10 13:00:00,225.78,226.32,225.61,225.81,4554.0,219.3464,219.871,219.1812,219.3756,4554.0
2023-02-10 13:30:00,225.8,225.87,225.22,225.49,4134.0,219.3658,219.4338,218.8024,219.0647,4134.0
2023-02-10 14:00:00,225.48,226.17,225.37,225.72,5960.0,219.055,219.7253,218.9481,219.2881,5960.0
2023-02-10 14:30:00,225.72,226.08,225.2,225.4,7609.0,219.2881,219.6379,218.7829,218.9772,7609.0
2023-02-10 15:00:00,225.51,225.68,224.89,225.21,9015.0,219.0841,219.2493,218.4818,218.7926,9015.0
2023-02-10 15:30:00,225.35,226.02,225.35,225.92,41030.0,218.9287,219.5796,218.9287,219.4824,41030.0
2023-02-13 09:30:00,226.65,227.63,226.14,227.01,11664.0,220.1916,221.1437,219.6961,220.5414,11664.0
2023-02-13 10:00:00,227.19,227.19,226.35,227.17,9058.0,220.7162,220.7162,219.9002,220.6968,9058.0
2023-02-13 10:30:00,227.72,227.8,226.84,227.74,9033.0,221.2311,221.3088,220.3762,221.2506,9033.0
2023-02-13 11:00:00,227.78,227.87,227.0,227.34,5429.0,221.2894,221.3769,220.5316,220.862,5429.0
2023-02-13 11:30:00,227.33,227.34,226.7,227.09,3820.0,220.8522,220.862,220.2402,220.6191,3820.0
2023-02-13 12:00:00,227.03,227.11,226.78,226.84,7016.0,220.5608,220.6385,220.3179,220.3762,7016.0
2023-02-13 12:30:00,226.84,227.39,226.72,227.25,9334.0,220.3762,220.9105,220.2596,220.7745,9334.0
2023-02-13 13:00:00,227.46,228.04,227.45,227.63,7538.0,220.9785,221.542,220.9688,221.1437,7538.0
2023-02-13 13:30:00,227.63,227.99,227.3,227.98,9250.0,221.1437,221.4934,220.8231,221.4837,9250.0
2023-02-13 14:00:00,227.99,228.2,227.32,227.32,13987.0,221.4934,221.6974,220.8425,220.8425,13987.0
2023-02-13 14:30:00,227.47,227.71,227.34,227.53,12557.0,220.9882,221.2214,220.862,221.0465,12557.0
2023-02-13 15:00:00,227.47,227.63,227.11,227.45,11075.0,220.9882,221.1437,220.6385,220.9688,11075.0
2023-02-13 15:30:00,227.34,227.52,226.63,226.67,46253.0,220.862,221.0368,220.1722,220.211,46253.0
2023-02-14 09:30:00,225.96,226.33,224.85,226.1,3886.0,219.5213,219.8807,218.4429,219.6573,3886.0
2023-02-14 10:00:00,225.75,226.56,225.68,225.8,3712.0,219.3173,220.1042,219.2493,219.3658,3712.0
2023-02-14 10:30:00,225.83,226.25,223.97,224.5,3743.0,219.395,219.803,217.588,218.1029,3743.0
2023-02-14 11:00:00,224.26,224.83,224.18,224.45,2602.0,217.8697,218.4235,217.792,218.0543,2602.0
2023-02-14 11:30:00,223.58,223.79,223.05,223.51,3934.0,217.2091,217.4131,216.6942,217.1411,3934.0
2023-02-14 12:00:00,223.71,223.9,223.46,223.52,2791.0,217.3354,217.52,217.0925,217.1508,2791.0
2023-02-14 12:30:00,223.83,224.32,223.76,224.32,1542.0,217.452,217.928,217.384,217.928,1542.0
2023-02-14 13:00:00,224.26,225.1,224.26,224.87,1924.0,217.8697,218.6858,217.8697,218.4623,1924.0
2023-02-14 13:30:00,224.99,225.84,224.81,225.62,3340.0,218.5789,219.4047,218.404,219.191,3340.0
2023-02-14 14:00:00,225.66,225.67,224.84,224.96,2047.0,219.2298,219.2395,218.4332,218.5498,2047.0
2023-02-14 14:30:00,225.18,225.66,225.18,225.57,1964.0,218.7635,219.2298,218.7635,219.1424,1964.0
2023-02-14 15:00:00,225.46,225.92,225.25,225.52,9988.0,219.0355,219.4824,218.8315,219.0938,9988.0
2023-02-14 15:30:00,225.58,225.81,225.12,225.45,29602.0,219.1521,219.3756,218.7052,219.0258,29602.0
2023-02-15 09:30:00,224.54,225.91,224.54,225.19,12752.0,218.1417,219.4727,218.1417,218.7732,12752.0
2023-02-15 10:00:00,225.24,226.1,225.0,226.02,5324.0,218.8218,219.6573,218.5886,219.5796,5324.0
2023-02-15 10:30:00,226.18,226.53,225.34,225.39,2722.0,219.735,220.075,218.9189,218.9675,2722.0
2023-02-15 11:00:00,225.51,226.08,225.51,225.98,2360.0,219.0841,219.6379,219.0841,219.5407,2360.0
2023-02-15 11:30:00,225.87,225.95,225.44,225.77,7176.0,219.4338,219.5116,219.0161,219.3367,7176.0
2023-02-15 12:00:00,225.66,225.7,224.91,224.91,2459.0,219.2298,219.2687,218.5012,218.5012,2459.0
2023-02-15 12:30:00,225.08,225.83,225.08,225.62,2804.0,218.6664,219.395,218.6664,219.191,2804.0
2023-02-15 13:00:00,225.72,225.84,225.44,225.68,3950.0,219.2881,219.4047,219.0161,219.2493,3950.0
2023-02-15 13:30:00,225.68,225.91,225.44,225.87,4500.0,219.2493,219.4727,219.0161,219.4338,4500.0
2023-02-15 14:00:00,225.93,226.73,225.93,226.73,3165.0,219.4921,220.2693,219.4921,220.2693,3165.0
2023-02-15 14:30:00,226.86,227.19,226.71,226.71,3173.0,220.3956,220.7162,220.2499,220.2499,3173.0
2023-02-15 15:00:00,226.83,227.44,226.83,227.31,5830.0,220.3665,220.9591,220.3665,220.8328,5830.0
2023-02-15 15:30:00,227.34,227.49,226.91,227.44,14580.0,220.862,221.0077,220.4442,220.9591,14580.0
2023-02-16 09:30:00,224.68,224.7,223.61,224.44,7551.0,218.2777,218.2972,217.2382,218.0446,7551.0
2023-02-16 10:00:00,224.0,224.8,223.85,224.8,6798.0,217.6171,218.3943,217.4714,218.3943,6798.0
2023-02-16 10:30:00,224.81,225.46,224.63,224.63,5409.0,218.404,219.0355,218.2292,218.2292,5409.0
2023-02-16 11:00:00,224.92,224.97,224.21,224.27,3666.0,218.5109,218.5595,217.8211,217.8794,3666.0
2023-02-16 11:30:00,224.5,225.0,224.24,224.67,14795.0,218.1029,218.5886,217.8503,218.268,14795.0
2023-02-16 12:00:00,224.67,225.02,224.37,225.02,17604.0,218.268,218.6081,217.9766,218.6081,17604.0
2023-02-16 12:30:00,225.02,225.3,224.93,225.02,5302.0,218.6081,218.8801,218.5206,218.6081,5302.0
2023-02-16 13:00:00,225.15,225.81,225.01,225.59,10922.0,218.7344,219.3756,218.5983,219.1618,10922.0
2023-02-16 13:30:00,225.5,226.05,225.5,225.75,11382.0,219.0744,219.6087,219.0744,219.3173,11382.0
2023-02-16 14:00:00,225.88,226.31,225.87,226.3,5117.0,219.4436,219.8613,219.4338,219.8516,5117.0
2023-02-16 14:30:00,226.28,226.43,225.93,226.04,8735.0,219.8322,219.9779,219.4921,219.599,8735.0
2023-02-16 15:00:00,226.01,226.16,225.55,225.7,16353.0,219.5699,219.7156,219.123,219.2687,16353.0
2023-02-16 15:30:00,225.67,225.75,224.7,225.19,82625.0,219.2395,219.3173,218.2972,218.7732,82625.0
2023-02-17 09:30:00,225.06,226.28,224.79,226.15,21654.0,218.6469,219.8322,218.3846,219.7059,21654.0
2023-02-17 10:00:00,226.92,227.45,226.43,226.81,4718.0,220.4539,220.9688,219.9779,220.3471,4718.0
2023-02-17 10:30:00,226.82,226.94,225.97,226.41,12320.0,220.3568,220.4734,219.531,219.9585,12320.0
2023-02-17 11:00:00,226.49,226.84,226.33,226.73,12045.0,220.0362,220.3762,219.8807,220.2693,12045.0
2023-02-17 11:30:00,226.8,227.74,226.67,227.74,13571.0,220.3373,221.2506,220.211,221.2506,13571.0
2023-02-17 12:00:00,227.74,228.5,227.74,228.36,16315.0,221.2506,221.9889,221.2506,221.8529,16315.0
2023-02-17 12:30:00,228.36,228.41,227.79,228.27,11605.0,221.8529,221.9015,221.2991,221.7655,11605.0
2023-02-17 13:00:00,228.23,229.32,228.17,229.21,18131.0,221.7266,222.7855,221.6683,222.6787,18131.0
2023-02-17 13:30:00,229.15,229.52,229.08,229.35,13560.0,222.6204,222.9798,222.5524,222.8147,13560.0
2023-02-17 14:00:00,229.32,230.55,229.29,230.29,28406.0,222.7855,223.9805,222.7564,223.7279,28406.0
2023-02-17 14:30:00,230.24,230.83,229.93,230.64,31418.0,223.6793,224.2525,223.3782,224.0679,31418.0
2023-02-17 15:00:00,230.79,231.12,230.49,230.81,34856.0,224.2136,224.5342,223.9222,224.2331,34856.0
2023-02-17 15:30:00,230.9,231.07,229.94,231.06,120624.0,224.3205,224.4857,223.3879,224.476,120624.0
2023-02-21 09:30:00,229.28,230.72,227.86,227.93,28138.0,222.7467,224.1456,221.3671,221.4351,28138.0
2023-02-21 10:00:00,227.74,228.04,225.61,226.09,18751.0,221.2506,221.542,219.1812,219.6476,18751.0
2023-02-21 10:30:00,225.8,226.8,225.62,226.01,24944.0,219.3658,220.3373,219.191,219.5699,24944.0
2023-02-21 11:00:00,226.01,226.58,225.98,226.07,11163.0,219.5699,220.1236,219.5407,219.6281,11163.0
2023-02-21 11:30:00,226.03,226.15,225.36,225.74,16353.0,219.5893,219.7059,218.9384,219.3075,16353.0
2023-02-21 12:00:00,225.71,225.82,225.1,225.43,22849.0,219.2784,219.3853,218.6858,219.0064,22849.0
2023-02-21 12:30:00,225.54,225.62,224.4,225.04,54364.0,219.1132,219.191,218.0057,218.6275,54364.0
2023-02-21 13:00:00,224.97,225.21,224.67,224.81,44648.0,218.5595,218.7926,218.268,218.404,44648.0
2023-02-21 13:30:00,224.81,224.99,224.31,224.57,32354.0,218.404,218.5789,217.9183,218.1709,32354.0
2023-02-21 14:00:00,224.58,225.44,224.37,225.37,34149.0,218.1806,219.0161,217.9766,218.9481,34149.0
2023-02-21 14:30:00,225.39,225.76,225.03,225.14,21052.0,218.9675,219.327,218.6178,218.7246,21052.0
2023-02-21 15:00:00,225.21,225.28,224.29,225.23,37219.0,218.7926,218.8607,217.8989,218.8121,37219.0
2023-02-21 15:30:00,225.21,225.69,224.86,225.01,193951.0,218.7926,219.259,218.4526,218.5983,193951.0
2023-02-22 09:30:00,226.16,227.91,224.88,226.16,65019.0,219.7156,221.4157,218.4721,219.7156,65019.0
2023-02-22 10:00:00,226.32,227.44,225.73,227.0,7761.0,219.871,220.9591,219.2978,220.5316,7761.0
2023-02-22 10:30:00,226.98,227.28,226.3,226.95,7114.0,220.5122,220.8037,219.8516,220.4831,7114.0
2023-02-22 11:00:00,227.04,227.12,226.71,226.87,9181.0,220.5705,220.6482,220.2499,220.4053,9181.0
2023-02-22 11:30:00,226.78,226.86,226.02,226.13,8894.0,220.3179,220.3956,219.5796,219.6864,8894.0
2023-02-22 12:00:00,226.05,226.19,225.84,225.88,8737.0,219.6087,219.7447,219.4047,219.4436,8737.0
2023-02-22 12:30:00,225.75,226.11,225.72,225.99,8545.0,219.3173,219.667,219.2881,219.5504,8545.0
2023-02-22 13:00:00,225.86,226.64,225.75,226.64,10880.0,219.4241,220.1819,219.3173,220.1819,10880.0
2023-02-22 13:30:00,226.7,227.26,226.54,227.23,5742.0,220.2402,220.7842,220.0847,220.7551,5742.0
2023-02-22 14:00:00,226.83,227.38,225.71,225.8,14432.0,220.3665,220.9008,219.2784,219.3658,14432.0
2023-02-22 14:30:00,225.81,225.81,224.11,224.11,4109.0,219.3756,219.3756,217.724,217.724,4109.0
2023-02-22 15:00:00,224.26,225.02,224.2,224.58,9686.0,217.8697,218.6081,217.8114,218.1806,9686.0
2023-02-22 15:30:00,224.46,224.97,224.0,224.96,35245.0,218.064,218.5595,217.6171,218.5498,35245.0
2023-02-23 09:30:00,225.9,227.42,224.99,226.85,16843.0,219.463,220.9397,218.5789,220.3859,16843.0
2023-02-23 10:00:00,226.9,226.9,225.74,225.95,4501.0,220.4345,220.4345,219.3075,219.5116,4501.0
2023-02-23 10:30:00,225.92,226.11,224.67,224.75,3514.0,219.4824,219.667,218.268,218.3458,3514.0
2023-02-23 11:00:00,225.05,225.18,223.64,223.64,7096.0,218.6372,218.7635,217.2674,217.2674,7096.0
2023-02-23 11:30:00,223.59,223.77,223.14,223.25,3999.0,217.2188,217.3937,216.7816,216.8885,3999.0
2023-02-23 12:00:00,223.2,223.4,222.25,222.84,10280.0,216.8399,217.0342,215.917,216.4902,10280.0
2023-02-23 12:30:00,222.78,223.12,222.5,223.02,7889.0,216.4319,216.7622,216.1599,216.6651,7889.0
2023-02-23 13:00:00,223.32,223.93,223.18,223.74,47875.0,216.9565,217.5491,216.8205,217.3645,47875.0
2023-02-23 13:30:00,223.77,224.03,223.68,223.78,8984.0,217.3937,217.6463,217.3062,217.4034,8984.0
2023-02-23 14:00:00,223.79,224.68,223.65,224.51,11467.0,217.4131,218.2777,217.2771,218.1126,11467.0
2023-02-23 14:30:00,224.56,224.92,224.54,224.7,17786.0,218.1612,218.5109,218.1417,218.2972,17786.0
2023-02-23 15:00:00,224.75,225.12,224.6,225.0,6738.0,218.3458,218.7052,218.2,218.5886,6738.0
2023-02-23 15:30:00,225.02,225.83,224.98,225.68,37361.0,218.6081,219.395,218.5692,219.2493,37361.0
2023-02-24 09:30:00,224.57,224.57,222.1,223.08,21226.0,218.1709,218.1709,215.7713,216.7233,21226.0
2023-02-24 10:00:00,222.82,224.11,222.68,223.46,20872.0,216.4708,217.724,216.3347,217.0925,20872.0
2023-02-24 10:30:00,223.45,223.79,222.79,223.49,18235.0,217.0828,217.4131,216.4416,217.1217,18235.0
2023-02-24 11:00:00,223.44,224.68,223.43,224.58,8219.0,217.0731,218.2777,217.0634,218.1806,8219.0
2023-02-24 11:30:00,224.68,225.08,224.21,224.88,8768.0,218.2777,218.6664,217.8211,218.4721,8768.0
2023-02-24 12:00:00,224.83,224.88,224.51,224.59,5087.0,218.4235,218.4721,218.1126,218.1903,5087.0
2023-02-24 12:30:00,224.66,224.74,223.88,224.18,6950.0,218.2583,218.336,217.5005,217.792,6950.0
2023-02-24 13:00:00,224.02,224.28,223.81,224.14,5700.0,217.6366,217.8891,217.4325,217.7531,5700.0
2023-02-24 13:30:00,224.09,224.87,223.72,224.78,4351.0,217.7046,218.4623,217.3451,218.3749,4351.0
2023-02-24 14:00:00,224.79,225.51,224.79,225.26,17013.0,218.3846,219.0841,218.3846,218.8412,17013.0
2023-02-24 14:30:00,225.25,225.34,224.7,225.12,7100.0,218.8315,218.9189,218.2972,218.7052,7100.0
2023-02-24 15:00:00,225.16,226.09,225.07,225.59,20532.0,218.7441,219.6476,218.6566,219.1618,20532.0
2023-02-24 15:30:00,225.57,225.57,224.03,224.75,75103.0,219.1424,219.1424,217.6463,218.3458,75103.0
2023-02-27 09:30:00,226.49,227.08,225.76,227.08,3421.0,220.0362,220.6094,219.327,220.6094,3421.0
2023-02-27 10:00:00,226.83,227.61,226.81,227.46,9133.0,220.3665,221.1243,220.3471,220.9785,9133.0
2023-02-27 10:30:00,227.19,227.19,225.68,225.7,2830.0,220.7162,220.7162,219.2493,219.2687,2830.0
2023-02-27 11:00:00,226.07,226.33,225.57,225.79,3338.0,219.6281,219.8807,219.1424,219.3561,3338.0
2023-02-27 11:30:00,225.54,225.7,225.45,225.59,3942.0,219.1132,219.2687,219.0258,219.1618,3942.0
2023-02-27 12:00:00,225.57,225.57,225.21,225.54,3447.0,219.1424,219.1424,218.7926,219.1132,3447.0
2023-02-27 12:30:00,225.64,226.18,225.64,225.78,3800.0,219.2104,219.735,219.2104,219.3464,3800.0
2023-02-27 13:00:00,225.88,226.34,225.71,226.2,4881.0,219.4436,219.8904,219.2784,219.7544,4881.0
2023-02-27 13:30:00,226.21,226.34,225.62,226.18,3940.0,219.7642,219.8904,219.191,219.735,3940.0
2023-02-27 14:00:00,226.26,226.56,225.59,225.9,4029.0,219.8127,220.1042,219.1618,219.463,4029.0
2023-02-27 14:30:00,225.94,226.06,225.37,225.39,4606.0,219.5018,219.6184,218.9481,218.9675,4606.0
2023-02-27 15:00:00,225.54,225.56,224.97,225.19,2839.0,219.1132,219.1327,218.5595,218.7732,2839.0
2023-02-27 15:30:00,225.18,225.46,224.83,225.22,16289.0,218.7635,219.0355,218.4235,218.8024,16289.0
2023-02-28 09:30:00,225.12,226.52,225.02,226.3,12381.0,218.7052,220.0653,218.6081,219.8516,12381.0
2023-02-28 10:00:00,226.13,226.84,226.13,226.29,7797.0,219.6864,220.3762,219.6864,219.8419,7797.0
2023-02-28 10:30:00,226.39,226.88,226.24,226.82,6794.0,219.939,220.4151,219.7933,220.3568,6794.0
2023-02-28 11:00:00,227.0,227.65,227.0,227.27,7805.0,220.5316,221.1631,220.5316,220.7939,7805.0
2023-02-28 11:30:00,227.22,227.41,226.93,227.1,2613.0,220.7454,220.93,220.4636,220.6288,2613.0
2023-02-28 12:00:00,227.2,227.5,226.92,227.5,2950.0,220.7259,221.0174,220.4539,221.0174,2950.0
2023-02-28 12:30:00,227.4,227.85,227.4,227.74,3949.0,220.9202,221.3574,220.9202,221.2506,3949.0
2023-02-28 13:00:00,227.85,228.25,227.65,228.25,2545.0,221.3574,221.746,221.1631,221.746,2545.0
2023-02-28 13:30:00,228.11,228.22,227.67,227.67,3051.0,221.61,221.7169,221.1825,221.1825,3051.0
2023-02-28 14:00:00,227.77,227.81,226.35,226.67,9176.0,221.2797,221.3186,219.9002,220.211,9176.0
2023-02-28 14:30:00,226.62,227.19,226.42,226.43,7853.0,220.1625,220.7162,219.9682,219.9779,7853.0
2023-02-28 15:00:00,226.34,226.4,225.67,225.76,9635.0,219.8904,219.9487,219.2395,219.327,9635.0
2023-02-28 15:30:00,225.58,225.7,224.9,224.98,41721.0,219.1521,219.2687,218.4915,218.5692,41721.0
2023-03-01 09:30:00,223.88,225.25,223.88,224.81,11489.0,217.5005,218.8315,217.5005,218.404,11489.0
2023-03-01 10:00:00,224.62,225.14,223.79,224.23,7684.0,218.2195,218.7246,217.4131,217.8406,7684.0
2023-03-01 10:30:00,224.32,225.38,224.14,225.34,8184.0,217.928,218.9578,217.7531,218.9189,8184.0
2023-03-01 11:00:00,225.34,225.39,223.56,224.01,9613.0,218.9189,218.9675,217.1897,217.6268,9613.0
2023-03-01 11:30:00,224.0,224.35,223.46,224.31,68663.0,217.6171,217.9572,217.0925,217.9183,68663.0
2023-03-01 12:00:00,224.31,225.17,224.01,224.1,12806.0,217.9183,218.7538,217.6268,217.7143,12806.0
2023-03-01 12:30:00,224.13,224.19,223.56,223.74,8160.0,217.7434,217.8017,217.1897,217.3645,8160.0
2023-03-01 13:00:00,223.67,223.71,223.22,223.66,6646.0,217.2965,217.3354,216.8594,217.2868,6646.0
2023-03-01 13:30:00,223.75,224.04,223.42,223.55,8481.0,217.3743,217.656,217.0537,217.1799,8481.0
2023-03-01 14:00:00,223.44,223.44,222.66,222.76,4310.0,217.0731,217.0731,216.3153,216.4125,4310.0
2023-03-01 14:30:00,222.63,222.68,222.18,222.52,4782.0,216.2862,216.3347,215.849,216.1793,4782.0
2023-03-01 15:00:00,222.69,223.11,222.48,222.79,9855.0,216.3445,216.7525,216.1404,216.4416,9855.0
2023-03-01 15:30:00,222.86,223.49,222.74,223.49,49337.0,216.5096,217.1217,216.393,217.1217,49337.0
2023-03-02 09:30:00,222.32,222.35,221.2,222.21,13994.0,215.985,216.0141,214.8969,215.8781,13994.0
2023-03-02 10:00:00,222.9,223.0,221.87,222.5,20449.0,216.5485,216.6456,215.5478,216.1599,20449.0
2023-03-02 10:30:00,222.44,222.56,221.81,222.34,5990.0,216.1016,216.2182,215.4895,216.0044,5990.0
2023-03-02 11:00:00,222.24,223.0,222.24,222.86,4858.0,215.9073,216.6456,215.9073,216.5096,4858.0
2023-03-02 11:30:00,222.96,223.27,222.75,222.89,4426.0,216.6068,216.9079,216.4027,216.5388,4426.0
2023-03-02 12:00:00,223.13,223.13,222.48,223.02,6734.0,216.7719,216.7719,216.1404,216.6651,6734.0
2023-03-02 12:30:00,223.04,223.17,222.39,222.7,4407.0,216.6845,216.8108,216.053,216.3542,4407.0
2023-03-02 13:00:00,222.82,222.88,222.5,222.55,3923.0,216.4708,216.529,216.1599,216.2084,3923.0
2023-03-02 13:30:00,222.63,223.87,222.58,223.87,5409.0,216.2862,217.4908,216.2376,217.4908,5409.0
2023-03-02 14:00:00,223.96,224.23,223.55,224.01,6669.0,217.5783,217.8406,217.1799,217.6268,6669.0
2023-03-02 14:30:00,224.09,224.09,223.47,223.83,7155.0,217.7046,217.7046,217.1022,217.452,7155.0
2023-03-02 15:00:00,223.84,224.72,223.72,224.62,7726.0,217.4617,218.3166,217.3451,218.2195,7726.0
2023-03-02 15:30:00,224.65,225.22,223.98,224.5,64844.0,218.2486,218.8024,217.5977,218.1029,64844.0
2023-03-03 09:30:00,225.0,225.71,224.01,224.65,8143.0,218.5886,219.2784,217.6268,218.2486,8143.0
2023-03-03 10:00:00,224.12,224.77,223.37,224.44,7063.0,217.7337,218.3652,217.0051,218.0446,7063.0
2023-03-03 10:30:00,224.44,225.14,224.41,224.67,11797.0,218.0446,218.7246,218.0154,218.268,11797.0
2023-03-03 11:00:00,224.76,225.02,224.47,224.69,5400.0,218.3555,218.6081,218.0737,218.2875,5400.0
2023-03-03 11:30:00,224.7,225.3,224.63,225.28,10253.0,218.2972,218.8801,218.2292,218.8607,10253.0
2023-03-03 12:00:00,225.3,226.01,225.24,226.01,7701.0,218.8801,219.5699,218.8218,219.5699,7701.0
2023-03-03 12:30:00,226.05,226.54,225.22,226.54,8393.0,219.6087,220.0847,218.8024,220.0847,8393.0
2023-03-03 13:00:00,226.49,227.11,226.48,226.97,5519.0,220.0362,220.6385,220.0265,220.5025,5519.0
2023-03-03 13:30:00,226.9,227.35,226.88,227.28,6038.0,220.4345,220.8717,220.4151,220.8037,6038.0
2023-03-03 14:00:00,227.19,227.75,227.03,227.51,6412.0,220.7162,221.2603,220.5608,221.0271,6412.0
2023-03-03 14:30:00,227.67,227.91,227.26,227.91,5259.0,221.1825,221.4157,220.7842,221.4157,5259.0
2023-03-03 15:00:00,227.88,228.35,227.85,228.03,6269.0,221.3866,221.8432,221.3574,221.5323,6269.0
2023-03-03 15:30:00,228.06,228.44,227.64,228.24,47119.0,221.5614,221.9306,221.1534,221.7363,47119.0
2023-03-06 09:30:00,228.55,228.68,228.55,228.67,4429.0,222.0375,222.1638,222.0375,222.1541,4429.0
2023-03-06 10:00:00,228.56,229.56,228.41,229.21,5555.0,222.0472,223.0187,221.9015,222.6787,5555.0
2023-03-06 10:30:00,229.42,229.46,228.54,228.95,4041.0,222.8827,222.9215,222.0278,222.4261,4041.0
2023-03-06 11:00:00,228.98,230.2,228.98,229.28,10518.0,222.4552,223.6405,222.4552,222.7467,10518.0
2023-03-06 11:30:00,229.49,229.49,228.84,229.3,4369.0,222.9507,222.9507,222.3192,222.7661,4369.0
2023-03-06 12:00:00,229.19,229.57,229.19,229.26,1726.0,222.6592,223.0284,222.6592,222.7272,1726.0
2023-03-06 12:30:00,228.96,228.99,228.4,228.56,5899.0,222.4358,222.4649,221.8917,222.0472,5899.0
2023-03-06 13:00:00,228.44,228.57,228.18,228.2,4447.0,221.9306,222.0569,221.678,221.6974,4447.0
2023-03-06 13:30:00,228.17,228.17,227.53,227.59,5764.0,221.6683,221.6683,221.0465,221.1048,5764.0
2023-03-06 14:00:00,227.66,227.95,227.62,227.84,2945.0,221.1728,221.4546,221.134,221.3477,2945.0
2023-03-06 14:30:00,228.0,228.07,227.49,227.56,2608.0,221.5031,221.5712,221.0077,221.0757,2608.0
2023-03-06 15:00:00,227.66,227.85,227.28,227.28,3543.0,221.1728,221.3574,220.8037,220.8037,3543.0
2023-03-06 15:30:00,227.26,227.82,227.09,227.34,32920.0,220.7842,221.3283,220.6191,220.862,32920.0
2023-03-07 09:30:00,227.49,227.79,226.17,227.27,4859.0,221.0077,221.2991,219.7253,220.7939,4859.0
2023-03-07 10:00:00,226.76,226.76,225.73,226.05,9261.0,220.2985,220.2985,219.2978,219.6087,9261.0
2023-03-07 10:30:00,226.02,226.9,225.38,225.51,5650.0,219.5796,220.4345,218.9578,219.0841,5650.0
2023-03-07 11:00:00,225.25,225.68,224.69,224.9,5083.0,218.8315,219.2493,218.2875,218.4915,5083.0
2023-03-07 11:30:00,224.78,225.03,224.5,224.59,8234.0,218.3749,218.6178,218.1029,218.1903,8234.0
2023-03-07 12:00:00,224.73,224.98,224.32,224.6,4670.0,218.3263,218.5692,217.928,218.2,4670.0
2023-03-07 12:30:00,224.55,224.61,223.87,223.93,2724.0,218.1515,218.2097,217.4908,217.5491,2724.0
2023-03-07 13:00:00,223.84,224.0,223.47,223.87,2600.0,217.4617,217.6171,217.1022,217.4908,2600.0
2023-03-07 13:30:00,223.9,223.9,223.39,223.54,1426.0,217.52,217.52,217.0245,217.1702,1426.0
2023-03-07 14:00:00,223.58,224.01,223.58,223.89,7802.0,217.2091,217.6268,217.2091,217.5103,7802.0
2023-03-07 14:30:00,224.06,224.07,223.67,223.67,1962.0,217.6754,217.6851,217.2965,217.2965,1962.0
2023-03-07 15:00:00,223.93,224.55,223.93,224.54,2211.0,217.5491,218.1515,217.5491,218.1417,2211.0
2023-03-07 15:30:00,224.36,224.74,223.88,224.06,32375.0,217.9669,218.336,217.5005,217.6754,32375.0
2023-03-08 09:30:00,223.97,223.97,222.8,223.69,6732.0,217.588,217.588,216.4513,217.316,6732.0
2023-03-08 10:00:00,223.62,224.17,222.69,223.73,12348.0,217.248,217.7823,216.3445,217.3548,12348.0
2023-03-08 10:30:00,223.59,224.18,222.57,222.83,9449.0,217.2188,217.792,216.2279,216.4805,9449.0
2023-03-08 11:00:00,223.0,223.45,222.79,223.3,22940.0,216.6456,217.0828,216.4416,216.9371,22940.0
2023-03-08 11:30:00,223.34,223.86,223.11,223.86,2300.0,216.9759,217.4811,216.7525,217.4811,2300.0
2023-03-08 12:00:00,223.93,223.98,223.21,223.21,4042.0,217.5491,217.5977,216.8496,216.8496,4042.0
2023-03-08 12:30:00,223.04,223.17,222.81,223.0,6222.0,216.6845,216.8108,216.461,216.6456,6222.0
2023-03-08 13:00:00,222.87,223.06,222.33,222.38,13918.0,216.5193,216.7039,215.9947,216.0433,13918.0
2023-03-08 13:30:00,222.33,222.45,221.89,222.16,4754.0,215.9947,216.1113,215.5673,215.8296,4754.0
2023-03-08 14:00:00,222.3,222.87,222.3,222.71,4300.0,215.9656,216.5193,215.9656,216.3639,4300.0
2023-03-08 14:30:00,222.74,222.74,222.08,222.12,7543.0,216.393,216.393,215.7518,215.7907,7543.0
2023-03-08 15:00:00,222.04,222.89,222.04,222.81,6043.0,215.713,216.5388,215.713,216.461,6043.0
2023-03-08 15:30:00,222.86,223.86,222.86,223.52,48057.0,216.5096,217.4811,216.5096,217.1508,48057.0
2023-03-09 09:30:00,224.78,226.2,223.67,225.3,12615.0,218.3749,219.7544,217.2965,218.8801,12615.0
2023-03-09 10:00:00,225.34,225.35,224.72,224.77,6058.0,218.9189,218.9287,218.3166,218.3652,6058.0
2023-03-09 10:30:00,224.87,225.58,224.86,225.2,14232.0,218.4623,219.1521,218.4526,218.7829,14232.0
2023-03-09 11:00:00,225.22,225.4,225.0,225.31,4424.0,218.8024,218.9772,218.5886,218.8898,4424.0
2023-03-09 11:30:00,225.39,225.39,224.81,224.81,4506.0,218.9675,218.9675,218.404,218.404,4506.0
2023-03-09 12:00:00,224.83,224.85,224.3,224.78,3633.0,218.4235,218.4429,217.9086,218.3749,3633.0
2023-03-09 12:30:00,224.78,225.01,224.56,224.57,4450.0,218.3749,218.5983,218.1612,218.1709,4450.0
2023-03-09 13:00:00,224.61,225.1,224.14,224.64,16540.0,218.2097,218.6858,217.7531,218.2389,16540.0
2023-03-09 13:30:00,224.65,224.65,223.48,223.71,5090.0,218.2486,218.2486,217.1119,217.3354,5090.0
2023-03-09 14:00:00,223.53,224.28,223.4,223.92,4721.0,217.1605,217.8891,217.0342,217.5394,4721.0
2023-03-09 14:30:00,223.73,224.07,223.41,223.84,28713.0,217.3548,217.6851,217.0439,217.4617,28713.0
2023-03-09 15:00:00,223.7,223.73,222.3,222.85,9613.0,217.3257,217.3548,215.9656,216.4999,9613.0
2023-03-09 15:30:00,222.71,223.79,222.64,223.16,56224.0,216.3639,217.4131,216.2959,216.8011,56224.0
2023-03-10 09:30:00,223.42,223.42,220.86,221.59,16022.0,217.0537,217.0537,214.5666,215.2758,16022.0
2023-03-10 10:00:00,221.94,222.68,221.54,222.49,16310.0,215.6158,216.3347,215.2272,216.1502,16310.0
2023-03-10 10:30:00,222.57,223.67,222.31,223.67,10354.0,216.2279,217.2965,215.9753,217.2965,10354.0
2023-03-10 11:00:00,223.63,224.31,223.27,224.17,7667.0,217.2577,217.9183,216.9079,217.7823,7667.0
2023-03-10 11:30:00,224.28,224.34,222.8,222.9,6674.0,217.8891,217.9474,216.4513,216.5485,6674.0
2023-03-10 12:00:00,222.94,222.94,221.89,222.12,12117.0,216.5873,216.5873,215.5673,215.7907,12117.0
2023-03-10 12:30:00,222.08,222.71,221.56,221.56,5754.0,215.7518,216.3639,215.2467,215.2467,5754.0
2023-03-10 13:00:00,221.6,221.61,220.18,220.5,12557.0,215.2855,215.2952,213.906,214.2169,12557.0
2023-03-10 13:30:00,220.27,220.27,218.14,218.38,40005.0,213.9934,213.9934,211.9241,212.1573,40005.0
2023-03-10 14:00:00,218.9,220.72,218.9,219.87,12817.0,212.6625,214.4306,212.6625,213.6048,12817.0
2023-03-10 14:30:00,219.89,221.75,219.88,221.38,7274.0,213.6242,215.4312,213.6145,215.0718,7274.0
2023-03-10 15:00:00,221.28,221.69,220.74,221.15,27549.0,214.9746,215.3729,214.45,214.8483,27549.0
2023-03-10 15:30:00,221.08,221.1,219.36,219.93,53060.0,214.7803,214.7998,213.1093,213.6631,53060.0
2023-03-13 09:30:00,218.15,219.77,217.46,219.53,11666.0,211.9338,213.5077,211.2635,213.2745,11666.0
2023-03-13 10:00:00,219.36,220.3,217.03,217.04,9343.0,213.1093,214.0226,210.8457,210.8555,9343.0
2023-03-13 10:30:00,217.23,219.38,217.19,219.38,7869.0,211.04,213.1288,211.0012,213.1288,7869.0
2023-03-13 11:00:00,219.18,220.21,219.06,220.21,5980.0,212.9345,213.9351,212.8179,213.9351,5980.0
2023-03-13 11:30:00,220.0,220.0,218.58,219.04,4609.0,213.7311,213.7311,212.3516,212.7985,4609.0
2023-03-13 12:00:00,219.38,219.82,218.8,218.98,4818.0,213.1288,213.5562,212.5653,212.7402,4818.0
2023-03-13 12:30:00,219.05,219.33,217.91,218.48,4638.0,212.8082,213.0802,211.7007,212.2544,4638.0
2023-03-13 13:00:00,218.37,219.12,218.0,218.82,3910.0,212.1476,212.8762,211.7881,212.5847,3910.0
2023-03-13 13:30:00,218.88,219.69,218.5,219.39,6323.0,212.643,213.4299,212.2738,213.1385,6323.0
2023-03-13 14:00:00,219.28,220.1,219.28,219.59,9182.0,213.0316,213.8283,213.0316,213.3328,9182.0
2023-03-13 14:30:00,219.7,220.6,219.48,219.6,10871.0,213.4397,214.314,213.2259,213.3425,10871.0
2023-03-13 15:00:00,219.52,219.67,218.43,218.75,23152.0,213.2648,213.4105,212.2058,212.5167,23152.0
2023-03-13 15:30:00,218.76,219.88,218.73,219.05,46911.0,212.5264,213.6145,212.4973,212.8082,46911.0
2023-03-14 09:30:00,222.62,223.24,222.1,222.11,4638.0,216.2764,216.8788,215.7713,215.781,4638.0
2023-03-14 10:00:00,222.33,224.67,222.24,224.35,2913.0,215.9947,218.268,215.9073,217.9572,2913.0
2023-03-14 10:30:00,224.37,225.25,224.17,224.97,6438.0,217.9766,218.8315,217.7823,218.5595,6438.0
2023-03-14 11:00:00,225.1,225.1,224.47,224.83,5465.0,218.6858,218.6858,218.0737,218.4235,5465.0
2023-03-14 11:30:00,224.94,225.23,224.87,224.96,5720.0,218.5303,218.8121,218.4623,218.5498,5720.0
2023-03-14 12:00:00,225.14,225.14,224.25,224.25,2450.0,218.7246,218.7246,217.86,217.86,2450.0
2023-03-14 12:30:00,224.43,224.67,223.79,224.01,4900.0,218.0349,218.268,217.4131,217.6268,4900.0
2023-03-14 13:00:00,224.1,224.1,221.88,222.25,6323.0,217.7143,217.7143,215.5575,215.917,6323.0
2023-03-14 13:30:00,222.13,222.28,221.55,221.56,2834.0,215.8004,215.9461,215.2369,215.2467,2834.0
2023-03-14 14:00:00,221.36,221.72,220.72,221.71,5199.0,215.0524,215.4021,214.4306,215.3924,5199.0
2023-03-14 14:30:00,221.49,222.4,221.49,221.8,4250.0,215.1786,216.0627,215.1786,215.4798,4250.0
2023-03-14 15:00:00,221.78,222.12,221.25,221.89,4726.0,215.4604,215.7907,214.9455,215.5673,4726.0
2023-03-14 15:30:00,221.99,224.33,221.89,223.95,19487.0,215.6644,217.9377,215.5673,217.5686,19487.0
2023-03-15 09:30:00,220.3,220.95,216.14,216.92,9212.0,214.0226,214.654,209.9811,210.7389,9212.0
2023-03-15 10:00:00,216.75,216.98,215.71,216.12,10801.0,210.5737,210.7972,209.5633,209.9617,10801.0
2023-03-15 10:30:00,216.14,216.55,215.46,216.23,5710.0,209.9811,210.3794,209.3205,210.0685,5710.0
2023-03-15 11:00:00,216.22,217.06,216.0,216.1,4801.0,210.0588,210.8749,209.8451,209.9422,4801.0
2023-03-15 11:30:00,216.12,216.26,214.83,215.25,20026.0,209.9617,210.0977,208.7084,209.1165,20026.0
2023-03-15 12:00:00,215.08,215.22,212.94,213.5,9150.0,208.9513,209.0873,206.8723,207.4163,9150.0
2023-03-15 12:30:00,213.56,214.16,213.02,213.33,10503.0,207.4746,208.0575,206.95,207.2512,10503.0
2023-03-15 13:00:00,213.22,214.15,212.94,214.15,9687.0,207.1443,208.0478,206.8723,208.0478,9687.0
2023-03-15 13:30:00,214.11,214.49,213.26,213.94,8968.0,208.0089,208.3781,207.1832,207.8438,8968.0
2023-03-15 14:00:00,213.9,215.7,213.51,215.31,8501.0,207.8049,209.5536,207.426,209.1747,8501.0
2023-03-15 14:30:00,215.62,215.62,214.49,214.88,7008.0,209.4759,209.4759,208.3781,208.757,7008.0
2023-03-15 15:00:00,214.93,216.1,214.65,215.84,16956.0,208.8056,209.9422,208.5336,209.6896,16956.0
2023-03-15 15:30:00,215.72,215.92,214.16,215.92,43566.0,209.5731,209.7674,208.0575,209.7674,43566.0
2023-03-16 09:30:00,213.99,215.85,213.99,215.7,16160.0,207.8924,209.6994,207.8924,209.5536,16160.0
2023-03-16 10:00:00,215.7,215.95,214.64,215.03,23586.0,209.5536,209.7965,208.5238,208.9027,23586.0
2023-03-16 10:30:00,215.09,218.13,215.08,218.07,41793.0,208.961,211.9144,208.9513,211.8561,41793.0
2023-03-16 11:00:00,218.19,218.55,216.9,218.19,10422.0,211.9727,212.3224,210.7194,211.9727,10422.0
2023-03-16 11:30:00,218.18,219.43,218.18,219.15,4049.0,211.963,213.1773,211.963,212.9053,4049.0
2023-03-16 12:00:00,219.1,219.1,218.02,218.02,6113.0,212.8568,212.8568,211.8075,211.8075,6113.0
2023-03-16 12:30:00,217.81,219.1,217.51,218.92,3684.0,211.6035,212.8568,211.3121,212.6819,3684.0
2023-03-16 13:00:00,218.95,219.51,218.5,218.65,4923.0,212.711,213.2551,212.2738,212.4196,4923.0
2023-03-16 13:30:00,218.34,218.89,218.12,218.3,10832.0,212.1184,212.6527,211.9047,212.0795,10832.0
2023-03-16 14:00:00,218.29,218.35,217.84,218.23,9829.0,212.0698,212.1281,211.6327,212.0115,9829.0
2023-03-16 14:30:00,218.28,218.79,217.86,218.45,8690.0,212.0601,212.5556,211.6521,212.2253,8690.0
2023-03-16 15:00:00,218.5,219.31,218.24,219.26,9161.0,212.2738,213.0608,212.0213,213.0122,9161.0
2023-03-16 15:30:00,219.28,219.64,218.91,219.23,37912.0,213.0316,213.3814,212.6722,212.983,37912.0
2023-03-17 09:30:00,217.86,217.99,214.96,214.96,69541.0,211.6521,211.7784,208.8347,208.8347,69541.0
2023-03-17 10:00:00,215.3,216.6,215.3,215.87,6452.0,209.165,210.428,209.165,209.7188,6452.0
2023-03-17 10:30:00,215.88,215.88,214.17,214.58,2854.0,209.7285,209.7285,208.0672,208.4655,2854.0
2023-03-17 11:00:00,214.51,214.71,213.43,213.85,4897.0,208.3975,208.5918,207.3483,207.7564,4897.0
2023-03-17 11:30:00,214.11,214.55,213.54,214.28,5960.0,208.0089,208.4364,207.4552,208.1741,5960.0
2023-03-17 12:00:00,214.29,214.86,214.24,214.67,4903.0,208.1838,208.7376,208.1352,208.553,4903.0
2023-03-17 12:30:00,214.86,214.89,214.22,214.22,4762.0,208.7376,208.7667,208.1158,208.1158,4762.0
2023-03-17 13:00:00,214.15,215.55,214.01,214.96,4063.0,208.0478,209.4079,207.9118,208.8347,4063.0
2023-03-17 13:30:00,215.09,215.18,214.52,215.07,5114.0,208.961,209.0485,208.4073,208.9416,5114.0
2023-03-17 14:00:00,215.27,215.77,214.91,215.31,21092.0,209.1359,209.6216,208.7861,209.1747,21092.0
2023-03-17 14:30:00,215.27,216.21,215.26,216.08,11754.0,209.1359,210.0491,209.1262,209.9228,11754.0
2023-03-17 15:00:00,215.91,215.95,215.49,215.69,14255.0,209.7577,209.7965,209.3496,209.5439,14255.0
2023-03-17 15:30:00,215.51,216.03,214.82,215.73,46768.0,209.369,209.8742,208.6987,209.5828,46768.0
2023-03-20 09:30:00,217.24,219.7,217.24,218.7,5865.0,211.0498,213.4397,211.0498,212.4681,5865.0
2023-03-20 10:00:00,218.92,219.61,218.09,219.15,6179.0,212.6819,213.3522,211.8755,212.9053,6179.0
2023-03-20 10:30:00,219.12,220.01,219.02,220.01,5797.0,212.8762,213.7408,212.779,213.7408,5797.0
2023-03-20 11:00:00,219.86,220.06,219.0,219.66,3005.0,213.5951,213.7894,212.7596,213.4008,3005.0
2023-03-20 11:30:00,219.71,219.71,218.94,219.13,3076.0,213.4494,213.4494,212.7013,212.8859,3076.0
2023-03-20 12:00:00,219.07,219.07,218.0,218.07,1749.0,212.8276,212.8276,211.7881,211.8561,1749.0
2023-03-20 12:30:00,218.39,219.23,218.39,219.16,2420.0,212.167,212.983,212.167,212.915,2420.0
2023-03-20 13:00:00,219.09,219.67,219.09,219.3,2567.0,212.847,213.4105,212.847,213.0511,2567.0
2023-03-20 13:30:00,219.41,219.84,219.02,219.23,4737.0,213.1579,213.5757,212.779,212.983,4737.0
2023-03-20 14:00:00,219.32,219.52,219.14,219.19,3983.0,213.0705,213.2648,212.8956,212.9442,3983.0
2023-03-20 14:30:00,219.24,219.51,218.82,219.27,6112.0,212.9928,213.2551,212.5847,213.0219,6112.0
2023-03-20 15:00:00,219.38,219.86,219.26,219.86,6020.0,213.1288,213.5951,213.0122,213.5951,6020.0
2023-03-20 15:30:00,219.84,220.43,219.83,220.1,21741.0,213.5757,214.1489,213.566,213.8283,21741.0
2023-03-21 09:30:00,222.67,224.1,222.0,222.54,8027.0,216.325,217.7143,215.6741,216.1987,8027.0
2023-03-21 10:00:00,222.5,222.51,221.48,221.77,6617.0,216.1599,216.1696,215.1689,215.4507,6617.0
2023-03-21 10:30:00,221.85,222.01,220.5,220.61,7317.0,215.5284,215.6838,214.2169,214.3237,7317.0
2023-03-21 11:00:00,220.61,221.64,220.45,221.64,7960.0,214.3237,215.3244,214.1683,215.3244,7960.0
2023-03-21 11:30:00,221.72,221.72,220.69,220.82,5708.0,215.4021,215.4021,214.4014,214.5277,5708.0
2023-03-21 12:00:00,220.72,220.72,220.29,220.58,1909.0,214.4306,214.4306,214.0128,214.2946,1909.0
2023-03-21 12:30:00,220.65,221.21,220.64,221.05,8100.0,214.3626,214.9066,214.3529,214.7512,8100.0
2023-03-21 13:00:00,221.05,221.2,220.89,221.07,4629.0,214.7512,214.8969,214.5957,214.7706,4629.0
2023-03-21 13:30:00,221.19,221.33,220.66,220.73,9569.0,214.8872,215.0232,214.3723,214.4403,9569.0
2023-03-21 14:00:00,220.72,221.42,220.72,221.4,2878.0,214.4306,215.1106,214.4306,215.0912,2878.0
2023-03-21 14:30:00,221.39,221.64,221.06,221.56,3575.0,215.0815,215.3244,214.7609,215.2467,3575.0
2023-03-21 15:00:00,221.48,222.06,221.47,221.87,4840.0,215.1689,215.7324,215.1592,215.5478,4840.0
2023-03-21 15:30:00,221.97,223.16,221.97,222.48,35490.0,215.645,216.8011,215.645,216.1404,35490.0
2023-03-22 09:30:00,222.27,224.06,222.27,222.92,10751.0,215.9364,217.6754,215.9364,216.5679,10751.0
2023-03-22 10:00:00,223.02,223.27,222.82,223.12,4806.0,216.6651,216.9079,216.4708,216.7622,4806.0
2023-03-22 10:30:00,223.12,223.22,222.84,223.13,7804.0,216.7622,216.8594,216.4902,216.7719,7804.0
2023-03-22 11:00:00,223.04,223.1,222.66,222.66,12403.0,216.6845,216.7428,216.3153,216.3153,12403.0
2023-03-22 11:30:00,222.75,222.85,222.22,222.34,5828.0,216.4027,216.4999,215.8878,216.0044,5828.0
2023-03-22 12:00:00,222.16,222.49,221.87,222.49,4509.0,215.8296,216.1502,215.5478,216.1502,4509.0
2023-03-22 12:30:00,222.44,222.6,221.97,221.97,3573.0,216.1016,216.257,215.645,215.645,3573.0
2023-03-22 13:00:00,221.66,222.04,221.45,221.94,4145.0,215.3438,215.713,215.1398,215.6158,4145.0
2023-03-22 13:30:00,221.86,222.41,221.82,222.41,5234.0,215.5381,216.0724,215.4992,216.0724,5234.0
2023-03-22 14:00:00,222.47,223.98,222.47,223.04,9333.0,216.1307,217.5977,216.1307,216.6845,9333.0
2023-03-22 14:30:00,222.8,224.31,221.95,222.39,10155.0,216.4513,217.9183,215.6255,216.053,10155.0
2023-03-22 15:00:00,222.45,223.0,220.89,222.83,13447.0,216.1113,216.6456,214.5957,216.4805,13447.0
2023-03-22 15:30:00,222.84,222.84,218.78,218.85,48942.0,216.4902,216.4902,212.5459,212.6139,48942.0
2023-03-23 09:30:00,218.27,219.69,218.27,218.94,5817.0,212.0504,213.4299,212.0504,212.7013,5817.0
2023-03-23 10:00:00,219.44,220.12,219.07,219.76,8280.0,213.1871,213.8477,212.8276,213.4979,8280.0
2023-03-23 10:30:00,219.66,221.03,219.45,220.96,4980.0,213.4008,214.7318,213.1968,214.6638,4980.0
2023-03-23 11:00:00,221.35,221.6,220.49,220.52,14218.0,215.0426,215.2855,214.2071,214.2363,14218.0
2023-03-23 11:30:00,220.72,220.99,220.39,220.66,3986.0,214.4306,214.6929,214.11,214.3723,3986.0
2023-03-23 12:00:00,220.62,220.62,219.52,219.63,5785.0,214.3334,214.3334,213.2648,213.3716,5785.0
2023-03-23 12:30:00,219.6,219.79,219.0,219.21,4591.0,213.3425,213.5271,212.7596,212.9636,4591.0
2023-03-23 13:00:00,219.16,219.16,217.96,218.2,10620.0,212.915,212.915,211.7492,211.9824,10620.0
2023-03-23 13:30:00,218.48,219.16,218.33,219.09,4839.0,212.2544,212.915,212.1087,212.847,4839.0
2023-03-23 14:00:00,219.26,219.27,218.18,218.18,2552.0,213.0122,213.0219,211.963,211.963,2552.0
2023-03-23 14:30:00,217.83,217.83,216.59,217.02,6930.0,211.6229,211.6229,210.4183,210.836,6930.0
2023-03-23 15:00:00,218.44,218.66,216.02,216.72,7430.0,212.2156,212.4293,209.8645,210.5446,7430.0
2023-03-23 15:30:00,216.67,218.75,216.51,218.0,42817.0,210.496,212.5167,210.3406,211.7881,42817.0
2023-03-24 09:30:00,215.95,218.63,214.45,216.71,7250.0,209.7965,212.4001,208.3393,210.5349,7250.0
2023-03-24 10:00:00,216.7,217.76,216.24,217.76,6895.0,210.5251,211.5549,210.0782,211.5549,6895.0
2023-03-24 10:30:00,217.48,217.89,216.17,216.61,4104.0,211.2829,211.6812,210.0102,210.4377,4104.0
2023-03-24 11:00:00,216.54,217.2,216.12,217.11,4674.0,210.3697,211.0109,209.9617,210.9235,4674.0
2023-03-24 11:30:00,217.17,218.5,217.06,218.5,2643.0,210.9817,212.2738,210.8749,212.2738,2643.0
2023-03-24 12:00:00,218.66,218.84,217.54,218.16,2515.0,212.4293,212.6042,211.3412,211.9435,2515.0
2023-03-24 12:30:00,218.04,219.3,217.95,219.13,5445.0,211.827,213.0511,211.7395,212.8859,5445.0
2023-03-24 13:00:00,219.23,219.23,218.32,218.83,3257.0,212.983,212.983,212.099,212.5944,3257.0
2023-03-24 13:30:00,218.77,219.1,218.31,218.77,2472.0,212.5362,212.8568,212.0893,212.5362,2472.0
2023-03-24 14:00:00,218.73,218.95,218.62,218.62,3865.0,212.4973,212.711,212.3904,212.3904,3865.0
2023-03-24 14:30:00,218.7,219.23,218.65,218.9,3067.0,212.4681,212.983,212.4196,212.6625,3067.0
2023-03-24 15:00:00,218.91,219.44,218.55,219.25,7393.0,212.6722,213.1871,212.3224,213.0025,7393.0
2023-03-24 15:30:00,219.28,219.64,218.76,219.61,24194.0,213.0316,213.3814,212.5264,213.3522,24194.0
2023-03-27 09:30:00,221.64,222.21,220.85,221.49,5784.0,215.3244,215.8781,214.5569,215.1786,5784.0
2023-03-27 10:00:00,221.26,221.26,220.04,220.27,7630.0,214.9552,214.9552,213.77,213.9934,7630.0
2023-03-27 10:30:00,220.08,220.3,219.67,219.74,4286.0,213.8088,214.0226,213.4105,213.4785,4286.0
2023-03-27 11:00:00,219.82,220.54,219.53,220.54,9139.0,213.5562,214.2557,213.2745,214.2557,9139.0
2023-03-27 11:30:00,220.7,221.02,220.36,220.36,2329.0,214.4112,214.722,214.0808,214.0808,2329.0
2023-03-27 12:00:00,220.49,221.11,220.48,220.96,2043.0,214.2071,214.8095,214.1974,214.6638,2043.0
2023-03-27 12:30:00,221.14,221.44,221.03,221.22,2792.0,214.8386,215.1301,214.7318,214.9163,2792.0
2023-03-27 13:00:00,221.63,221.78,221.39,221.76,2050.0,215.3147,215.4604,215.0815,215.441,2050.0
2023-03-27 13:30:00,221.74,221.8,221.43,221.43,1500.0,215.4215,215.4798,215.1204,215.1204,1500.0
2023-03-27 14:00:00,221.33,221.91,221.07,221.82,3915.0,215.0232,215.5867,214.7706,215.4992,3915.0
2023-03-27 14:30:00,221.92,222.38,221.86,222.16,4919.0,215.5964,216.0433,215.5381,215.8296,4919.0
2023-03-27 15:00:00,222.21,222.44,221.94,222.24,6622.0,215.8781,216.1016,215.6158,215.9073,6622.0
2023-03-27 15:30:00,222.27,222.62,221.46,221.79,22001.0,215.9364,216.2764,215.1495,215.4701,22001.0
2023-03-28 09:30:00,221.92,223.77,221.14,223.22,10352.0,215.5964,217.3937,214.8386,216.8594,10352.0
2023-03-28 10:00:00,222.88,224.63,222.59,223.5,3520.0,216.529,218.2292,216.2473,217.1314,3520.0
2023-03-28 10:30:00,223.55,223.55,222.44,222.79,5081.0,217.1799,217.1799,216.1016,216.4416,5081.0
2023-03-28 11:00:00,222.91,223.1,222.3,223.1,3348.0,216.5582,216.7428,215.9656,216.7428,3348.0
2023-03-28 11:30:00,223.11,223.44,222.94,223.17,2200.0,216.7525,217.0731,216.5873,216.8108,2200.0
2023-03-28 12:00:00,223.19,223.61,223.19,223.36,2140.0,216.8302,217.2382,216.8302,216.9954,2140.0
2023-03-28 12:30:00,223.23,223.78,223.22,223.78,2498.0,216.8691,217.4034,216.8594,217.4034,2498.0
2023-03-28 13:00:00,223.59,223.6,222.73,223.0,1994.0,217.2188,217.2285,216.3833,216.6456,1994.0
2023-03-28 13:30:00,222.84,222.89,222.59,222.86,2401.0,216.4902,216.5388,216.2473,216.5096,2401.0
2023-03-28 14:00:00,222.91,223.04,222.27,222.45,2743.0,216.5582,216.6845,215.9364,216.1113,2743.0
2023-03-28 14:30:00,222.21,222.57,222.21,222.53,3307.0,215.8781,216.2279,215.8781,216.189,3307.0
2023-03-28 15:00:00,222.56,222.78,222.15,222.34,3292.0,216.2182,216.4319,215.8198,216.0044,3292.0
2023-03-28 15:30:00,222.38,223.47,222.38,222.94,10236.0,216.0433,217.1022,216.0433,216.5873,10236.0
2023-03-29 09:30:00,224.48,225.71,223.14,223.95,13222.0,218.0834,219.2784,216.7816,217.5686,13222.0
2023-03-29 10:00:00,224.14,225.08,223.74,223.81,9096.0,217.7531,218.6664,217.3645,217.4325,9096.0
2023-03-29 10:30:00,224.43,224.63,223.81,223.95,3829.0,218.0349,218.2292,217.4325,217.5686,3829.0
2023-03-29 11:00:00,223.88,224.34,223.83,223.85,3679.0,217.5005,217.9474,217.452,217.4714,3679.0
2023-03-29 11:30:00,223.53,224.19,223.53,223.96,3206.0,217.1605,217.8017,217.1605,217.5783,3206.0
2023-03-29 12:00:00,224.03,224.43,223.95,224.19,4073.0,217.6463,218.0349,217.5686,217.8017,4073.0
2023-03-29 12:30:00,224.46,225.08,224.45,224.89,2519.0,218.064,218.6664,218.0543,218.4818,2519.0
2023-03-29 13:00:00,225.39,225.41,224.98,225.07,1800.0,218.9675,218.9869,218.5692,218.6566,1800.0
2023-03-29 13:30:00,224.91,224.95,224.52,224.83,2521.0,218.5012,218.5401,218.1223,218.4235,2521.0
2023-03-29 14:00:00,224.95,225.15,224.74,225.02,2900.0,218.5401,218.7344,218.336,218.6081,2900.0
2023-03-29 14:30:00,225.12,225.47,225.12,225.45,2500.0,218.7052,219.0452,218.7052,219.0258,2500.0
2023-03-29 15:00:00,225.52,225.84,225.26,225.73,5276.0,219.0938,219.4047,218.8412,219.2978,5276.0
2023-03-29 15:30:00,225.6,226.29,225.48,226.0,14493.0,219.1715,219.8419,219.055,219.5601,14493.0
2023-03-30 09:30:00,227.31,227.79,227.31,227.54,3176.0,220.8328,221.2991,220.8328,221.0563,3176.0
2023-03-30 10:00:00,227.28,227.47,226.5,227.22,2836.0,220.8037,220.9882,220.0459,220.7454,2836.0
2023-03-30 10:30:00,227.09,228.06,227.09,227.57,2678.0,220.6191,221.5614,220.6191,221.0854,2678.0
2023-03-30 11:00:00,227.49,228.08,227.12,227.69,5330.0,221.0077,221.5809,220.6482,221.202,5330.0
2023-03-30 11:30:00,227.72,227.72,226.7,226.7,1500.0,221.2311,221.2311,220.2402,220.2402,1500.0
2023-03-30 12:00:00,226.74,226.88,226.48,226.88,1402.0,220.2791,220.4151,220.0265,220.4151,1402.0
2023-03-30 12:30:00,226.69,226.78,226.49,226.69,800.0,220.2305,220.3179,220.0362,220.2305,800.0
2023-03-30 13:00:00,226.78,226.97,226.65,226.78,1600.0,220.3179,220.5025,220.1916,220.3179,1600.0
2023-03-30 13:30:00,226.64,226.81,226.18,226.69,1513.0,220.1819,220.3471,219.735,220.2305,1513.0
2023-03-30 14:00:00,227.14,227.45,226.93,227.31,1600.0,220.6677,220.9688,220.4636,220.8328,1600.0
2023-03-30 14:30:00,227.17,227.2,226.51,226.81,2463.0,220.6968,220.7259,220.0556,220.3471,2463.0
2023-03-30 15:00:00,226.79,226.98,226.51,226.98,1631.0,220.3276,220.5122,220.0556,220.5122,1631.0
2023-03-30 15:30:00,226.93,227.12,226.54,226.87,19479.0,220.4636,220.6482,220.0847,220.4053,19479.0
2023-03-31 09:30:00,228.05,229.27,227.33,229.27,3937.0,221.5517,222.737,220.8522,222.737,3937.0
2023-03-31 10:00:00,229.07,229.26,228.5,228.65,4452.0,222.5427,222.7272,221.9889,222.1346,4452.0
2023-03-31 10:30:00,228.75,228.96,228.53,228.95,3244.0,222.2318,222.4358,222.018,222.4261,3244.0
2023-03-31 11:00:00,229.09,230.22,229.09,230.06,3123.0,222.5621,223.6599,222.5621,223.5044,3123.0
2023-03-31 11:30:00,229.77,230.0,229.64,229.69,1087.0,223.2227,223.4462,223.0964,223.145,1087.0
2023-03-31 12:00:00,229.72,230.08,229.48,229.48,3505.0,223.1741,223.5239,222.941,222.941,3505.0
2023-03-31 12:30:00,229.19,229.44,229.06,229.29,3416.0,222.6592,222.9021,222.5329,222.7564,3416.0
2023-03-31 13:00:00,229.18,229.31,228.91,228.96,4321.0,222.6495,222.7758,222.3872,222.4358,4321.0
2023-03-31 13:30:00,228.73,228.99,228.73,228.94,2521.0,222.2123,222.4649,222.2123,222.4164,2521.0
2023-03-31 14:00:00,229.08,229.44,228.57,228.85,3550.0,222.5524,222.9021,222.0569,222.3289,3550.0
2023-03-31 14:30:00,228.98,229.49,228.85,229.39,3346.0,222.4552,222.9507,222.3289,222.8535,3346.0
2023-03-31 15:00:00,229.53,230.48,229.52,230.35,7423.0,222.9895,223.9125,222.9798,223.7862,7423.0
2023-03-31 15:30:00,230.31,231.16,229.87,230.92,27359.0,223.7473,224.5731,223.3199,224.3399,27359.0
2023-04-03 09:30:00,230.16,231.07,230.16,231.07,5458.0,223.6016,224.4857,223.6016,224.4857,5458.0
2023-04-03 10:00:00,231.04,231.37,230.56,231.28,4028.0,224.4565,224.7771,223.9902,224.6897,4028.0
2023-04-03 10:30:00,231.35,231.61,229.3,229.31,3433.0,224.7577,225.0103,222.7661,222.7758,3433.0
2023-04-03 11:00:00,229.25,229.25,228.14,228.47,2965.0,222.7175,222.7175,221.6392,221.9598,2965.0
2023-04-03 11:30:00,228.41,228.59,228.12,228.47,18163.0,221.9015,222.0763,221.6197,221.9598,18163.0
2023-04-03 12:00:00,228.48,229.27,228.4,229.22,11706.0,221.9695,222.737,221.8917,222.6884,11706.0
2023-04-03 12:30:00,229.06,229.17,228.64,228.64,6509.0,222.5329,222.6398,222.1249,222.1249,6509.0
2023-04-03 13:00:00,228.63,229.41,228.6,229.11,7801.0,222.1152,222.873,222.086,222.5815,7801.0
2023-04-03 13:30:00,228.95,229.12,228.58,228.87,2531.0,222.4261,222.5912,222.0666,222.3484,2531.0
2023-04-03 14:00:00,228.88,229.43,228.88,229.33,6004.0,222.3581,222.8924,222.3581,222.7952,6004.0
2023-04-03 14:30:00,229.34,229.4,228.93,229.04,11232.0,222.805,222.8633,222.4066,222.5135,11232.0
2023-04-03 15:00:00,229.12,229.23,228.92,229.06,42444.0,222.5912,222.6981,222.3969,222.5329,42444.0
2023-04-03 15:30:00,229.09,229.53,228.85,229.26,61585.0,222.5621,222.9895,222.3289,222.7272,61585.0
2023-04-04 09:30:00,229.44,229.44,227.63,228.08,12967.0,222.9021,222.9021,221.1437,221.5809,12967.0
2023-04-04 10:00:00,228.3,228.37,226.42,226.42,9733.0,221.7946,221.8626,219.9682,219.9682,9733.0
2023-04-04 10:30:00,226.58,226.58,225.08,225.08,3061.0,220.1236,220.1236,218.6664,218.6664,3061.0
2023-04-04 11:00:00,225.1,225.1,224.01,224.5,3166.0,218.6858,218.6858,217.6268,218.1029,3166.0
2023-04-04 11:30:00,224.4,224.5,222.69,222.69,4576.0,218.0057,218.1029,216.3445,216.3445,4576.0
2023-04-04 12:00:00,222.86,223.33,222.6,223.23,2192.0,216.5096,216.9662,216.257,216.8691,2192.0
2023-04-04 12:30:00,223.24,223.24,222.62,222.62,16779.0,216.8788,216.8788,216.2764,216.2764,16779.0
2023-04-04 13:00:00,222.45,223.18,222.19,223.18,21143.0,216.1113,216.8205,215.8587,216.8205,21143.0
2023-04-04 13:30:00,223.13,223.13,222.02,222.06,26086.0,216.7719,216.7719,215.6935,215.7324,26086.0
2023-04-04 14:00:00,221.98,222.66,221.83,221.89,7889.0,215.6547,216.3153,215.509,215.5673,7889.0
2023-04-04 14:30:00,221.89,222.34,221.76,221.98,13474.0,215.5673,216.0044,215.441,215.6547,13474.0
2023-04-04 15:00:00,222.06,222.29,221.33,221.36,13208.0,215.7324,215.9559,215.0232,215.0524,13208.0
2023-04-04 15:30:00,221.42,222.23,221.07,222.23,42455.0,215.1106,215.8976,214.7706,215.8976,42455.0
2023-04-05 09:30:00,221.11,221.23,220.5,220.81,19914.0,214.8095,214.9261,214.2169,214.518,19914.0
2023-04-05 10:00:00,220.67,220.73,219.06,219.41,9367.0,214.382,214.4403,212.8179,213.1579,9367.0
2023-04-05 10:30:00,219.89,220.15,219.0,219.38,3848.0,213.6242,213.8768,212.7596,213.1288,3848.0
2023-04-05 11:00:00,219.16,219.51,218.21,218.21,4468.0,212.915,213.2551,211.9921,211.9921,4468.0
2023-04-05 11:30:00,218.46,219.0,218.12,218.4,5120.0,212.235,212.7596,211.9047,212.1767,5120.0
2023-04-05 12:00:00,218.39,218.41,217.19,217.33,5403.0,212.167,212.1864,211.0012,211.1372,5403.0
2023-04-05 12:30:00,217.17,217.39,216.97,217.01,2940.0,210.9817,211.1955,210.7874,210.8263,2940.0
2023-04-05 13:00:00,217.06,218.02,217.06,217.86,7493.0,210.8749,211.8075,210.8749,211.6521,7493.0
2023-04-05 13:30:00,217.89,217.89,217.03,217.48,4684.0,211.6812,211.6812,210.8457,211.2829,4684.0
2023-04-05 14:00:00,217.56,218.07,217.36,217.39,9600.0,211.3606,211.8561,211.1663,211.1955,9600.0
2023-04-05 14:30:00,217.33,217.71,217.14,217.36,15555.0,211.1372,211.5064,210.9526,211.1663,15555.0
2023-04-05 15:00:00,217.38,217.55,217.09,217.55,13239.0,211.1858,211.3509,210.904,211.3509,13239.0
2023-04-05 15:30:00,217.62,217.91,217.33,217.82,36531.0,211.4189,211.7007,211.1372,211.6132,36531.0
2023-04-06 09:30:00,217.41,217.5,215.89,217.5,5259.0,211.2149,211.3023,209.7382,211.3023,5259.0
2023-04-06 10:00:00,217.72,218.25,217.66,217.7,2338.0,211.5161,212.031,211.4578,211.4966,2338.0
2023-04-06 10:30:00,217.51,217.51,216.66,216.95,2201.0,211.3121,211.3121,210.4863,210.768,2201.0
2023-04-06 11:00:00,216.83,216.96,216.14,216.3,2125.0,210.6514,210.7777,209.9811,210.1365,2125.0
2023-04-06 11:30:00,216.4,216.51,215.95,216.34,3377.0,210.2337,210.3406,209.7965,210.1754,3377.0
2023-04-06 12:00:00,216.35,216.6,216.16,216.6,1600.0,210.1851,210.428,210.0005,210.428,1600.0
2023-04-06 12:30:00,216.83,216.95,216.27,216.33,5819.0,210.6514,210.768,210.1074,210.1657,5819.0
2023-04-06 13:00:00,216.27,216.53,216.21,216.21,4176.0,210.1074,210.36,210.0491,210.0491,4176.0
2023-04-06 13:30:00,216.41,216.55,215.57,215.57,12794.0,210.2434,210.3794,209.4273,209.4273,12794.0
2023-04-06 14:00:00,215.39,216.28,215.28,216.0,22370.0,209.2525,210.1171,209.1456,209.8451,22370.0
2023-04-06 14:30:00,216.09,216.49,215.83,216.29,4203.0,209.9325,210.3211,209.6799,210.1268,4203.0
2023-04-06 15:00:00,216.22,216.35,215.89,216.13,3040.0,210.0588,210.1851,209.7382,209.9714,3040.0
2023-04-06 15:30:00,216.31,216.9,216.2,216.81,28132.0,210.1463,210.7194,210.0394,210.632,28132.0
2023-04-10 09:30:00,215.73,217.8,214.04,216.86,8210.0,209.5828,211.5938,207.9409,210.6806,8210.0
2023-04-10 10:00:00,217.0,217.98,217.0,217.2,5257.0,210.8166,211.7687,210.8166,211.0109,5257.0
2023-04-10 10:30:00,217.32,217.69,217.03,217.03,2350.0,211.1275,211.4869,210.8457,210.8457,2350.0
2023-04-10 11:00:00,216.95,217.71,216.95,217.66,11104.0,210.768,211.5064,210.768,211.4578,11104.0
2023-04-10 11:30:00,217.64,217.76,217.39,217.49,3700.0,211.4384,211.5549,211.1955,211.2926,3700.0
2023-04-10 12:00:00,217.65,217.71,217.31,217.71,2900.0,211.4481,211.5064,211.1178,211.5064,2900.0
2023-04-10 12:30:00,217.84,218.29,217.6,218.29,6320.0,211.6327,212.0698,211.3995,212.0698,6320.0
2023-04-10 13:00:00,218.28,218.83,218.26,218.55,7917.0,212.0601,212.5944,212.0407,212.3224,7917.0
2023-04-10 13:30:00,218.6,219.34,218.6,219.07,13802.0,212.371,213.0899,212.371,212.8276,13802.0
2023-04-10 14:00:00,218.97,219.02,218.36,218.48,4922.0,212.7305,212.779,212.1378,212.2544,4922.0
2023-04-10 14:30:00,218.64,218.74,218.32,218.72,8412.0,212.4099,212.507,212.099,212.4876,8412.0
2023-04-10 15:00:00,219.0,219.23,218.76,218.85,7811.0,212.7596,212.983,212.5264,212.6139,7811.0
2023-04-10 15:30:00,218.86,219.88,218.81,219.52,45421.0,212.6236,213.6145,212.575,213.2648,45421.0
2023-04-11 09:30:00,220.03,221.46,220.03,220.97,7759.0,213.7603,215.1495,213.7603,214.6735,7759.0
2023-04-11 10:00:00,220.74,221.26,220.73,221.08,4881.0,214.45,214.9552,214.4403,214.7803,4881.0
2023-04-11 10:30:00,221.26,221.48,220.91,221.41,8554.0,214.9552,215.1689,214.6152,215.1009,8554.0
2023-04-11 11:00:00,221.56,221.91,221.17,221.68,4577.0,215.2467,215.5867,214.8678,215.3632,4577.0
2023-04-11 11:30:00,221.99,222.39,221.89,222.39,2439.0,215.6644,216.053,215.5673,216.053,2439.0
2023-04-11 12:00:00,222.33,222.68,222.17,222.68,11745.0,215.9947,216.3347,215.8393,216.3347,11745.0
2023-04-11 12:30:00,222.61,222.75,222.1,222.26,9212.0,216.2667,216.4027,215.7713,215.9267,9212.0
2023-04-11 13:00:00,222.19,222.49,221.9,222.1,5405.0,215.8587,216.1502,215.577,215.7713,5405.0
2023-04-11 13:30:00,221.93,222.24,221.67,222.24,4204.0,215.6061,215.9073,215.3535,215.9073,4204.0
2023-04-11 14:00:00,222.26,222.41,222.0,222.01,7805.0,215.9267,216.0724,215.6741,215.6838,7805.0
2023-04-11 14:30:00,222.05,222.36,221.77,221.9,6814.0,215.7227,216.0239,215.4507,215.577,6814.0
2023-04-11 15:00:00,221.88,222.31,221.65,221.98,10379.0,215.5575,215.9753,215.3341,215.6547,10379.0
2023-04-11 15:30:00,222.05,222.2,220.32,220.41,17129.0,215.7227,215.8684,214.042,214.1294,17129.0
2023-04-12 09:30:00,221.41,222.7,221.16,222.11,3656.0,215.1009,216.3542,214.8581,215.781,3656.0
2023-04-12 10:00:00,222.1,223.16,221.77,223.16,3480.0,215.7713,216.8011,215.4507,216.8011,3480.0
2023-04-12 10:30:00,223.12,223.14,222.22,222.22,2246.0,216.7622,216.7816,215.8878,215.8878,2246.0
2023-04-12 11:00:00,222.2,222.39,221.58,222.23,4044.0,215.8684,216.053,215.2661,215.8976,4044.0
2023-04-12 11:30:00,222.21,222.21,221.64,222.01,3982.0,215.8781,215.8781,215.3244,215.6838,3982.0
2023-04-12 12:00:00,222.04,222.22,221.76,221.77,1200.0,215.713,215.8878,215.441,215.4507,1200.0
2023-04-12 12:30:00,222.13,222.41,222.04,222.17,2099.0,215.8004,216.0724,215.713,215.8393,2099.0
2023-04-12 13:00:00,222.05,222.31,221.92,222.21,1601.0,215.7227,215.9753,215.5964,215.8781,1601.0
2023-04-12 13:30:00,222.36,222.51,222.28,222.51,1411.0,216.0239,216.1696,215.9461,216.1696,1411.0
2023-04-12 14:00:00,222.68,222.91,221.7,221.76,9338.0,216.3347,216.5582,215.3827,215.441,9338.0
2023-04-12 14:30:00,221.82,221.82,220.91,221.44,10859.0,215.4992,215.4992,214.6152,215.1301,10859.0
2023-04-12 15:00:00,221.17,221.44,220.6,221.07,5158.0,214.8678,215.1301,214.314,214.7706,5158.0
2023-04-12 15:30:00,221.06,222.04,221.01,221.86,29466.0,214.7609,215.713,214.7123,215.5381,29466.0
2023-04-13 09:30:00,221.63,222.11,216.04,216.04,32023.0,215.3147,215.781,209.8839,209.8839,32023.0
2023-04-13 10:00:00,216.19,218.5,216.18,218.17,4553.0,210.0297,212.2738,210.02,211.9533,4553.0
2023-04-13 10:30:00,218.5,218.5,217.66,218.02,6186.0,212.2738,212.2738,211.4578,211.8075,6186.0
2023-04-13 11:00:00,218.24,219.01,218.17,218.72,3650.0,212.0213,212.7693,211.9533,212.4876,3650.0
2023-04-13 11:30:00,218.75,219.61,218.74,219.61,4514.0,212.5167,213.3522,212.507,213.3522,4514.0
2023-04-13 12:00:00,219.61,219.66,219.34,219.49,1606.0,213.3522,213.4008,213.0899,213.2356,1606.0
2023-04-13 12:30:00,219.58,219.73,219.36,219.67,1400.0,213.3231,213.4688,213.1093,213.4105,1400.0
2023-04-13 13:00:00,219.68,220.44,219.68,220.35,6156.0,213.4202,214.1586,213.4202,214.0711,6156.0
2023-04-13 13:30:00,220.36,220.81,220.16,220.7,3444.0,214.0808,214.518,213.8865,214.4112,3444.0
2023-04-13 14:00:00,220.79,221.54,220.79,221.39,3464.0,214.4986,215.2272,214.4986,215.0815,3464.0
2023-04-13 14:30:00,221.54,221.89,221.39,221.72,7860.0,215.2272,215.5673,215.0815,215.4021,7860.0
2023-04-13 15:00:00,221.6,221.84,221.18,221.55,5541.0,215.2855,215.5187,214.8775,215.2369,5541.0
2023-04-13 15:30:00,221.44,221.63,220.98,221.49,29946.0,215.1301,215.3147,214.6832,215.1786,29946.0
2023-04-14 09:30:00,220.88,223.35,220.62,223.16,7735.0,214.586,216.9856,214.3334,216.8011,7735.0
2023-04-14 10:00:00,223.35,223.35,221.69,221.77,4054.0,216.9856,216.9856,215.3729,215.4507,4054.0
2023-04-14 10:30:00,222.02,222.39,221.73,221.91,4036.0,215.6935,216.053,215.4118,215.5867,4036.0
2023-04-14 11:00:00,221.73,221.82,221.0,221.11,2600.0,215.4118,215.4992,214.7026,214.8095,2600.0
2023-04-14 11:30:00,221.12,221.29,220.83,221.06,4800.0,214.8192,214.9843,214.5375,214.7609,4800.0
2023-04-14 12:00:00,221.14,221.37,220.6,220.68,4741.0,214.8386,215.0621,214.314,214.3917,4741.0
2023-04-14 12:30:00,220.57,220.66,219.67,219.9,6392.0,214.2849,214.3723,213.4105,213.634,6392.0
2023-04-14 13:00:00,219.76,220.18,219.44,219.45,10977.0,213.4979,213.906,213.1871,213.1968,10977.0
2023-04-14 13:30:00,219.31,219.73,219.09,219.65,3700.0,213.0608,213.4688,212.847,213.3911,3700.0
2023-04-14 14:00:00,219.76,219.88,219.45,219.85,6581.0,213.4979,213.6145,213.1968,213.5854,6581.0
2023-04-14 14:30:00,219.96,219.96,219.49,219.55,4842.0,213.6922,213.6922,213.2356,213.2939,4842.0
2023-04-14 15:00:00,219.63,219.64,218.84,219.36,4285.0,213.3716,213.3814,212.6042,213.1093,4285.0
2023-04-14 15:30:00,219.44,219.85,219.15,219.55,54587.0,213.1871,213.5854,212.9053,213.2939,54587.0
2023-04-17 09:30:00,220.03,220.88,219.75,219.75,7056.0,213.7603,214.586,213.4882,213.4882,7056.0
2023-04-17 10:00:00,219.9,220.52,219.85,220.17,21337.0,213.634,214.2363,213.5854,213.8963,21337.0
2023-04-17 10:30:00,219.98,220.23,219.36,219.6,5069.0,213.7117,213.9546,213.1093,213.3425,5069.0
2023-04-17 11:00:00,219.68,219.97,219.29,219.5,6875.0,213.4202,213.702,213.0413,213.2454,6875.0
2023-04-17 11:30:00,219.61,219.63,219.06,219.27,4206.0,213.3522,213.3716,212.8179,213.0219,4206.0
2023-04-17 12:00:00,219.22,219.41,218.97,219.23,4865.0,212.9733,213.1579,212.7305,212.983,4865.0
2023-04-17 12:30:00,219.18,219.36,218.98,219.28,7412.0,212.9345,213.1093,212.7402,213.0316,7412.0
2023-04-17 13:00:00,219.28,219.38,218.82,218.83,16619.0,213.0316,213.1288,212.5847,212.5944,16619.0
2023-04-17 13:30:00,218.76,218.99,218.74,218.85,13778.0,212.5264,212.7499,212.507,212.6139,13778.0
2023-04-17 14:00:00,218.65,219.11,218.53,218.84,17701.0,212.4196,212.8665,212.303,212.6042,17701.0
2023-04-17 14:30:00,218.9,219.56,218.8,219.56,27018.0,212.6625,213.3036,212.5653,213.3036,27018.0
2023-04-17 15:00:00,219.74,220.45,219.69,220.39,11252.0,213.4785,214.1683,213.4299,214.11,11252.0
2023-04-17 15:30:00,220.4,220.91,220.01,220.91,34365.0,214.1197,214.6152,213.7408,214.6152,34365.0
2023-04-18 09:30:00,220.96,222.63,220.34,220.43,8774.0,214.6638,216.2862,214.0614,214.1489,8774.0
2023-04-18 10:00:00,220.77,221.83,220.52,221.61,44023.0,214.4792,215.509,214.2363,215.2952,44023.0
2023-04-18 10:30:00,221.74,221.96,221.1,221.1,5696.0,215.4215,215.6353,214.7998,214.7998,5696.0
2023-04-18 11:00:00,221.17,221.3,220.7,221.0,8545.0,214.8678,214.9941,214.4112,214.7026,8545.0
2023-04-18 11:30:00,221.0,221.04,220.46,220.51,3158.0,214.7026,214.7415,214.178,214.2266,3158.0
2023-04-18 12:00:00,220.47,220.73,220.32,220.64,7535.0,214.1877,214.4403,214.042,214.3529,7535.0
2023-04-18 12:30:00,220.83,221.01,220.63,220.82,8935.0,214.5375,214.7123,214.3432,214.5277,8935.0
2023-04-18 13:00:00,220.61,221.07,220.61,220.93,8996.0,214.3237,214.7706,214.3237,214.6346,8996.0
2023-04-18 13:30:00,221.03,221.12,220.69,220.87,9295.0,214.7318,214.8192,214.4014,214.5763,9295.0
2023-04-18 14:00:00,220.76,221.38,220.6,221.14,24128.0,214.4695,215.0718,214.314,214.8386,24128.0
2023-04-18 14:30:00,221.19,221.19,220.44,220.78,16922.0,214.8872,214.8872,214.1586,214.4889,16922.0
2023-04-18 15:00:00,220.78,221.04,220.49,221.04,26258.0,214.4889,214.7415,214.2071,214.7415,26258.0
2023-04-18 15:30:00,220.87,221.3,220.44,220.54,65123.0,214.5763,214.9941,214.1586,214.2557,65123.0
2023-04-19 09:30:00,219.03,220.61,218.15,218.56,12643.0,212.7887,214.3237,211.9338,212.3321,12643.0
2023-04-19 10:00:00,218.44,218.65,217.94,218.33,57306.0,212.2156,212.4196,211.7298,212.1087,57306.0
2023-04-19 10:30:00,218.35,218.66,218.09,218.09,23132.0,212.1281,212.4293,211.8755,211.8755,23132.0
2023-04-19 11:00:00,218.09,218.11,216.14,216.39,52060.0,211.8755,211.895,209.9811,210.224,52060.0
2023-04-19 11:30:00,216.32,217.59,215.81,217.11,76252.0,210.156,211.3898,209.6605,210.9235,76252.0
2023-04-19 12:00:00,217.41,218.12,217.33,218.05,39900.0,211.2149,211.9047,211.1372,211.8367,39900.0
2023-04-19 12:30:00,218.0,218.07,217.0,217.0,17318.0,211.7881,211.8561,210.8166,210.8166,17318.0
2023-04-19 13:00:00,217.13,217.34,216.56,216.62,13233.0,210.9429,211.1469,210.3891,210.4474,13233.0
2023-04-19 13:30:00,216.63,217.6,216.63,217.6,12421.0,210.4571,211.3995,210.4571,211.3995,12421.0
2023-04-19 14:00:00,217.85,218.06,216.85,217.29,26521.0,211.6424,211.8464,210.6709,211.0983,26521.0
2023-04-19 14:30:00,217.59,217.78,216.99,217.78,13493.0,211.3898,211.5744,210.8069,211.5744,13493.0
2023-04-19 15:00:00,217.65,218.1,217.65,217.7,10433.0,211.4481,211.8852,211.4481,211.4966,10433.0
2023-04-19 15:30:00,217.67,218.01,217.25,217.9,54665.0,211.4675,211.7978,211.0595,211.6909,54665.0
2023-04-20 09:30:00,216.95,217.66,216.25,216.43,8443.0,210.768,211.4578,210.088,210.2628,8443.0
2023-04-20 10:00:00,216.51,217.12,216.37,217.0,12767.0,210.3406,210.9332,210.2045,210.8166,12767.0
2023-04-20 10:30:00,217.0,217.93,216.85,217.86,10695.0,210.8166,211.7201,210.6709,211.6521,10695.0
2023-04-20 11:00:00,217.97,218.43,217.13,217.3,12486.0,211.759,212.2058,210.9429,211.108,12486.0
2023-04-20 11:30:00,217.26,217.89,217.07,217.64,19765.0,211.0692,211.6812,210.8846,211.4384,19765.0
2023-04-20 12:00:00,217.78,218.07,217.48,217.8,14900.0,211.5744,211.8561,211.2829,211.5938,14900.0
2023-04-20 12:30:00,217.73,218.11,217.7,218.11,4525.0,211.5258,211.895,211.4966,211.895,4525.0
2023-04-20 13:00:00,218.25,218.36,217.75,217.76,12145.0,212.031,212.1378,211.5452,211.5549,12145.0
2023-04-20 13:30:00,218.0,218.91,217.86,218.81,28325.0,211.7881,212.6722,211.6521,212.575,28325.0
2023-04-20 14:00:00,218.84,218.85,218.0,218.02,11347.0,212.6042,212.6139,211.7881,211.8075,11347.0
2023-04-20 14:30:00,218.01,218.01,217.06,217.25,11362.0,211.7978,211.7978,210.8749,211.0595,11362.0
2023-04-20 15:00:00,217.53,217.66,216.25,216.29,17783.0,211.3315,211.4578,210.088,210.1268,17783.0
2023-04-20 15:30:00,216.35,217.28,216.21,217.27,104108.0,210.1851,211.0886,210.0491,211.0789,104108.0
2023-04-21 09:30:00,218.48,218.48,216.55,217.72,25926.0,212.2544,212.2544,210.3794,211.5161,25926.0
2023-04-21 10:00:00,217.55,218.21,217.21,217.83,6161.0,211.3509,211.9921,211.0206,211.6229,6161.0
2023-04-21 10:30:00,217.9,218.13,216.06,216.17,4106.0,211.6909,211.9144,209.9034,210.0102,4106.0
2023-04-21 11:00:00,216.14,217.0,216.14,216.67,3749.0,209.9811,210.8166,209.9811,210.496,3749.0
2023-04-21 11:30:00,216.83,217.03,216.43,216.86,5647.0,210.6514,210.8457,210.2628,210.6806,5647.0
2023-04-21 12:00:00,217.0,217.17,216.71,217.01,7363.0,210.8166,210.9817,210.5349,210.8263,7363.0
2023-04-21 12:30:00,216.94,217.27,216.85,217.26,2510.0,210.7583,211.0789,210.6709,211.0692,2510.0
2023-04-21 13:00:00,217.25,217.56,217.15,217.37,6062.0,211.0595,211.3606,210.9623,211.176,6062.0
2023-04-21 13:30:00,217.29,217.59,217.06,217.13,7741.0,211.0983,211.3898,210.8749,210.9429,7741.0
2023-04-21 14:00:00,217.13,217.89,217.12,217.78,6108.0,210.9429,211.6812,210.9332,211.5744,6108.0
2023-04-21 14:30:00,217.88,218.02,217.57,218.0,7537.0,211.6715,211.8075,211.3703,211.7881,7537.0
2023-04-21 15:00:00,218.04,218.04,217.39,217.41,15818.0,211.827,211.827,211.1955,211.2149,15818.0
2023-04-21 15:30:00,217.41,217.81,217.16,217.78,55453.0,211.2149,211.6035,210.972,211.5744,55453.0
2023-04-24 09:30:00,217.15,219.3,217.15,218.0,14475.0,210.9623,213.0511,210.9623,211.7881,14475.0
2023-04-24 10:00:00,218.24,218.83,217.98,218.83,7122.0,212.0213,212.5944,211.7687,212.5944,7122.0
2023-04-24 10:30:00,218.87,219.05,218.05,218.08,5641.0,212.6333,212.8082,211.8367,211.8658,5641.0
2023-04-24 11:00:00,218.07,218.47,218.04,218.04,16327.0,211.8561,212.2447,211.827,211.827,16327.0
2023-04-24 11:30:00,217.94,218.74,217.89,217.92,6741.0,211.7298,212.507,211.6812,211.7104,6741.0
2023-04-24 12:00:00,217.95,218.04,217.59,217.8,19377.0,211.7395,211.827,211.3898,211.5938,19377.0
2023-04-24 12:30:00,217.73,218.05,217.72,217.82,5991.0,211.5258,211.8367,211.5161,211.6132,5991.0
2023-04-24 13:00:00,217.7,217.78,217.54,217.78,4074.0,211.4966,211.5744,211.3412,211.5744,4074.0
2023-04-24 13:30:00,217.68,217.68,217.07,217.4,20972.0,211.4772,211.4772,210.8846,211.2052,20972.0
2023-04-24 14:00:00,217.51,217.62,217.02,217.52,25081.0,211.3121,211.4189,210.836,211.3218,25081.0
2023-04-24 14:30:00,217.37,218.03,217.34,217.91,25637.0,211.176,211.8172,211.1469,211.7007,25637.0
2023-04-24 15:00:00,217.9,217.98,217.28,217.32,21402.0,211.6909,211.7687,211.0886,211.1275,21402.0
2023-04-24 15:30:00,217.24,218.28,217.14,218.25,135641.0,211.0498,212.0601,210.9526,212.031,135641.0
2023-04-25 09:30:00,217.91,218.96,216.84,217.75,16807.0,211.7007,212.7207,210.6612,211.5452,16807.0
2023-04-25 10:00:00,218.05,218.52,217.69,218.09,40273.0,211.8367,212.2933,211.4869,211.8755,40273.0
2023-04-25 10:30:00,217.96,217.99,217.13,217.99,7349.0,211.7492,211.7784,210.9429,211.7784,7349.0
2023-04-25 11:00:00,218.24,218.42,217.92,218.36,11877.0,212.0213,212.1961,211.7104,212.1378,11877.0
2023-04-25 11:30:00,218.23,218.23,216.73,216.73,6519.0,212.0115,212.0115,210.5543,210.5543,6519.0
2023-04-25 12:00:00,216.79,217.26,216.57,217.03,7031.0,210.6126,211.0692,210.3988,210.8457,7031.0
2023-04-25 12:30:00,217.24,217.57,216.97,217.01,4550.0,211.0498,211.3703,210.7874,210.8263,4550.0
2023-04-25 13:00:00,216.93,217.16,216.12,216.24,26257.0,210.7486,210.972,209.9617,210.0782,26257.0
2023-04-25 13:30:00,216.27,216.55,215.81,216.47,19981.0,210.1074,210.3794,209.6605,210.3017,19981.0
2023-04-25 14:00:00,216.47,216.47,216.09,216.23,25419.0,210.3017,210.3017,209.9325,210.0685,25419.0
2023-04-25 14:30:00,216.45,216.73,216.32,216.5,10996.0,210.2823,210.5543,210.156,210.3308,10996.0
2023-04-25 15:00:00,216.45,216.67,216.06,216.24,25715.0,210.2823,210.496,209.9034,210.0782,25715.0
2023-04-25 15:30:00,216.23,216.41,215.15,215.37,108751.0,210.0685,210.2434,209.0193,209.233,108751.0
2023-04-26 09:30:00,213.2,216.14,213.05,213.35,16485.0,207.1249,209.9811,206.9791,207.2706,16485.0
2023-04-26 10:00:00,213.44,214.18,211.9,212.19,5940.0,207.358,208.0769,205.8619,206.1437,5940.0
2023-04-26 10:30:00,212.05,213.36,211.97,212.84,15196.0,206.0076,207.2803,205.9299,206.7751,15196.0
2023-04-26 11:00:00,212.65,213.3,212.49,212.65,9676.0,206.5905,207.222,206.4351,206.5905,9676.0
2023-04-26 11:30:00,212.7,212.78,211.95,212.01,9720.0,206.6391,206.7168,205.9105,205.9688,9720.0
2023-04-26 12:00:00,212.01,212.68,212.0,212.2,14365.0,205.9688,206.6197,205.9591,206.1534,14365.0
2023-04-26 12:30:00,212.21,212.3,211.89,212.03,5722.0,206.1631,206.2505,205.8522,205.9882,5722.0
2023-04-26 13:00:00,212.06,212.4,211.75,211.77,12413.0,206.0174,206.3477,205.7162,205.7356,12413.0
2023-04-26 13:30:00,211.72,211.73,210.77,210.88,12023.0,205.687,205.6968,204.7641,204.871,12023.0
2023-04-26 14:00:00,210.78,211.13,210.74,211.09,11599.0,204.7738,205.1139,204.735,205.075,11599.0
2023-04-26 14:30:00,211.18,211.21,210.16,210.25,12909.0,205.1624,205.1916,204.1715,204.2589,12909.0
2023-04-26 15:00:00,210.2,210.31,209.48,209.67,28178.0,204.2104,204.3172,203.5109,203.6955,28178.0
2023-04-26 15:30:00,209.7,210.0,209.1,209.61,81252.0,203.7246,204.0161,203.1417,203.6372,81252.0
2023-04-27 09:30:00,205.0,205.72,196.85,199.75,60161.0,199.1585,199.858,191.2408,194.0581,60161.0
2023-04-27 10:00:00,199.09,203.74,199.07,203.27,34799.0,193.4169,197.9344,193.3975,197.4778,34799.0
2023-04-27 10:30:00,203.42,203.86,200.23,200.23,16900.0,197.6236,198.051,194.5245,194.5245,16900.0
2023-04-27 11:00:00,200.32,201.53,198.19,201.42,26746.0,194.6119,195.7874,192.5426,195.6805,26746.0
2023-04-27 11:30:00,201.72,203.24,201.08,203.17,14561.0,195.972,197.4487,195.3502,197.3807,14561.0
2023-04-27 12:00:00,203.98,204.53,203.73,204.45,15174.0,198.1676,198.7019,197.9247,198.6242,15174.0
2023-04-27 12:30:00,204.59,204.67,203.85,204.01,17329.0,198.7602,198.8379,198.0413,198.1967,17329.0
2023-04-27 13:00:00,204.2,204.86,204.01,204.52,26880.0,198.3813,199.0225,198.1967,198.6922,26880.0
2023-04-27 13:30:00,204.61,205.53,204.31,205.53,9087.0,198.7796,199.6734,198.4882,199.6734,9087.0
2023-04-27 14:00:00,205.43,205.81,205.03,205.75,15396.0,199.5763,199.9454,199.1877,199.8872,15396.0
2023-04-27 14:30:00,205.72,206.86,205.56,206.86,16994.0,199.858,200.9655,199.7026,200.9655,16994.0
2023-04-27 15:00:00,206.88,206.93,206.07,206.25,16760.0,200.985,201.0335,200.198,200.3729,16760.0
2023-04-27 15:30:00,206.24,207.91,206.23,207.8,84316.0,200.3632,201.9856,200.3535,201.8787,84316.0
2023-04-28 09:30:00,207.25,209.31,206.57,207.94,33773.0,201.3444,203.3457,200.6838,202.0148,33773.0
2023-04-28 10:00:00,207.83,208.75,207.39,207.63,14181.0,201.9079,202.8017,201.4804,201.7136,14181.0
2023-04-28 10:30:00,207.74,207.95,206.14,206.48,12176.0,201.8205,202.0245,200.266,200.5964,12176.0
2023-04-28 11:00:00,206.49,207.2,205.8,206.86,11110.0,200.6061,201.2958,199.9357,200.9655,11110.0
2023-04-28 11:30:00,207.19,208.3,206.86,207.99,66651.0,201.2861,202.3645,200.9655,202.0633,66651.0
2023-04-28 12:00:00,208.04,208.09,207.21,207.21,10721.0,202.1119,202.1605,201.3056,201.3056,10721.0
2023-04-28 12:30:00,207.3,207.51,207.19,207.25,15102.0,201.393,201.597,201.2861,201.3444,15102.0
2023-04-28 13:00:00,207.26,207.35,206.66,207.07,10037.0,201.3541,201.4416,200.7712,201.1695,10037.0
2023-04-28 13:30:00,207.05,207.6,206.57,206.82,16056.0,201.1501,201.6844,200.6838,200.9267,16056.0
2023-04-28 14:00:00,206.82,207.08,206.29,206.29,8670.0,200.9267,201.1793,200.4118,200.4118,8670.0
2023-04-28 14:30:00,206.4,206.5,205.31,205.43,14232.0,200.5186,200.6158,199.4597,199.5763,14232.0
2023-04-28 15:00:00,205.44,205.97,205.38,205.55,14261.0,199.586,200.1009,199.5277,199.6929,14261.0
2023-04-28 15:30:00,205.63,206.42,205.44,206.38,110949.0,199.7706,200.5381,199.586,200.4992,110949.0
2023-05-01 09:30:00,206.32,207.39,205.74,206.95,14481.0,200.4409,201.4804,199.8774,201.053,14481.0
2023-05-01 10:00:00,206.36,207.34,206.28,206.45,20871.0,200.4798,201.4319,200.4021,200.5672,20871.0
2023-05-01 10:30:00,206.53,207.41,206.49,206.91,26727.0,200.6449,201.4999,200.6061,201.0141,26727.0
2023-05-01 11:00:00,206.89,207.64,206.63,207.56,15040.0,200.9947,201.7233,200.7421,201.6456,15040.0
2023-05-01 11:30:00,207.56,208.17,207.56,208.04,4856.0,201.6456,202.2382,201.6456,202.1119,4856.0
2023-05-01 12:00:00,208.03,208.16,207.8,207.93,6411.0,202.1022,202.2285,201.8787,202.005,6411.0
2023-05-01 12:30:00,208.17,208.17,207.49,207.49,12104.0,202.2382,202.2382,201.5776,201.5776,12104.0
2023-05-01 13:00:00,207.52,207.55,206.97,206.97,18925.0,201.6067,201.6359,201.0724,201.0724,18925.0
2023-05-01 13:30:00,206.86,207.02,206.53,206.89,10901.0,200.9655,201.121,200.6449,200.9947,10901.0
2023-05-01 14:00:00,206.92,207.0,206.54,206.69,23754.0,201.0238,201.1015,200.6546,200.8004,23754.0
2023-05-01 14:30:00,206.69,207.05,206.56,206.73,10203.0,200.8004,201.1501,200.6741,200.8392,10203.0
2023-05-01 15:00:00,206.81,206.9,206.51,206.72,26928.0,200.917,201.0044,200.6255,200.8295,26928.0
2023-05-01 15:30:00,206.72,207.42,206.61,206.78,141506.0,200.8295,201.5096,200.7227,200.8878,141506.0
2023-05-02 09:30:00,206.44,207.21,203.78,206.89,21114.0,200.5575,201.3056,197.9733,200.9947,21114.0
2023-05-02 10:00:00,206.89,206.89,205.34,205.55,14503.0,200.9947,200.9947,199.4888,199.6929,14503.0
2023-05-02 10:30:00,205.55,205.62,204.62,204.8,14078.0,199.6929,199.7609,198.7894,198.9642,14078.0
2023-05-02 11:00:00,204.94,205.82,204.53,205.78,7403.0,199.1002,199.9552,198.7019,199.9163,7403.0
2023-05-02 11:30:00,205.86,206.36,205.35,206.02,17421.0,199.994,200.4798,199.4986,200.1495,17421.0
2023-05-02 12:00:00,206.0,206.33,205.52,206.32,7860.0,200.13,200.4506,199.6637,200.4409,7860.0
2023-05-02 12:30:00,206.18,206.82,206.17,206.74,7077.0,200.3049,200.9267,200.2952,200.8489,7077.0
2023-05-02 13:00:00,206.7,206.96,206.68,206.96,4589.0,200.8101,201.0627,200.7907,201.0627,4589.0
2023-05-02 13:30:00,207.03,207.1,206.64,206.64,9458.0,201.1307,201.1987,200.7518,200.7518,9458.0
2023-05-02 14:00:00,206.63,206.63,205.9,206.51,14983.0,200.7421,200.7421,200.0329,200.6255,14983.0
2023-05-02 14:30:00,206.52,206.95,206.2,206.9,11652.0,200.6352,201.053,200.3243,201.0044,11652.0
2023-05-02 15:00:00,206.87,207.58,206.8,207.58,24544.0,200.9752,201.665,200.9072,201.665,24544.0
2023-05-02 15:30:00,207.47,207.51,206.63,206.71,50051.0,201.5581,201.597,200.7421,200.8198,50051.0
2023-05-03 09:30:00,208.37,209.56,207.48,209.56,14746.0,202.4325,203.5886,201.5679,203.5886,14746.0
2023-05-03 10:00:00,209.68,210.13,208.08,208.59,22335.0,203.7052,204.1424,202.1508,202.6462,22335.0
2023-05-03 10:30:00,208.48,208.6,207.38,207.76,12410.0,202.5394,202.6559,201.4707,201.8399,12410.0
2023-05-03 11:00:00,207.92,207.92,206.73,207.06,10514.0,201.9953,201.9953,200.8392,201.1598,10514.0
2023-05-03 11:30:00,207.03,208.36,207.03,208.22,34122.0,201.1307,202.4228,201.1307,202.2868,34122.0
2023-05-03 12:00:00,208.22,208.58,208.17,208.34,13579.0,202.2868,202.6365,202.2382,202.4034,13579.0
2023-05-03 12:30:00,208.3,209.38,208.3,209.29,13797.0,202.3645,203.4137,202.3645,203.3263,13797.0
2023-05-03 13:00:00,209.28,209.95,209.2,209.95,13988.0,203.3166,203.9675,203.2389,203.9675,13988.0
2023-05-03 13:30:00,209.98,210.17,209.5,209.98,18478.0,203.9966,204.1812,203.5303,203.9966,18478.0
2023-05-03 14:00:00,209.93,211.69,209.81,211.12,29768.0,203.9481,205.6579,203.8315,205.1041,29768.0
2023-05-03 14:30:00,211.32,212.74,210.44,212.42,47969.0,205.2984,206.678,204.4435,206.3671,47969.0
2023-05-03 15:00:00,212.49,212.71,210.42,210.75,28943.0,206.4351,206.6488,204.4241,204.7447,28943.0
2023-05-03 15:30:00,210.61,210.91,209.99,210.16,100066.0,204.6087,204.9001,204.0063,204.1715,100066.0
2023-05-04 09:30:00,210.59,210.59,208.57,209.91,11629.0,204.5892,204.5892,202.6268,203.9286,11629.0
2023-05-04 10:00:00,209.95,211.38,209.95,210.15,10425.0,203.9675,205.3567,203.9675,204.1618,10425.0
2023-05-04 10:30:00,210.16,211.18,209.91,210.39,20091.0,204.1715,205.1624,203.9286,204.3949,20091.0
2023-05-04 11:00:00,210.33,211.31,210.25,211.13,22883.0,204.3367,205.2887,204.2589,205.1139,22883.0
2023-05-04 11:30:00,211.18,211.18,209.52,209.63,8227.0,205.1624,205.1624,203.5497,203.6566,8227.0
2023-05-04 12:00:00,209.67,210.05,209.05,209.81,16398.0,203.6955,204.0646,203.0931,203.8315,16398.0
2023-05-04 12:30:00,209.92,210.02,209.11,209.57,12705.0,203.9383,204.0355,203.1514,203.5983,12705.0
2023-05-04 13:00:00,209.42,210.13,209.05,209.56,7000.0,203.4526,204.1424,203.0931,203.5886,7000.0
2023-05-04 13:30:00,209.38,209.76,208.31,208.63,7812.0,203.4137,203.7829,202.3742,202.6851,7812.0
2023-05-04 14:00:00,208.63,208.79,207.96,207.96,6910.0,202.6851,202.8405,202.0342,202.0342,6910.0
2023-05-04 14:30:00,207.94,208.02,207.36,207.87,9017.0,202.0148,202.0925,201.4513,201.9468,9017.0
2023-05-04 15:00:00,207.92,208.56,207.28,207.6,14875.0,201.9953,202.6171,201.3736,201.6844,14875.0
2023-05-04 15:30:00,207.53,208.06,207.02,207.52,42467.0,201.6164,202.1313,201.121,201.6067,42467.0
2023-05-05 09:30:00,209.39,211.11,208.28,210.32,13110.0,203.4234,205.0944,202.3451,204.3269,13110.0
2023-05-05 10:00:00,210.31,210.6,209.94,210.25,14217.0,204.3172,204.599,203.9578,204.2589,14217.0
2023-05-05 10:30:00,210.34,210.72,209.33,209.52,8125.0,204.3464,204.7155,203.3651,203.5497,8125.0
2023-05-05 11:00:00,209.56,209.85,209.24,209.73,4300.0,203.5886,203.8703,203.2777,203.7537,4300.0
2023-05-05 11:30:00,209.98,209.98,209.02,209.42,4663.0,203.9966,203.9966,203.064,203.4526,4663.0
2023-05-05 12:00:00,209.34,209.5,209.08,209.39,3297.0,203.3749,203.5303,203.1223,203.4234,3297.0
2023-05-05 12:30:00,209.42,209.66,209.04,209.59,14975.0,203.4526,203.6857,203.0834,203.6177,14975.0
2023-05-05 13:00:00,209.81,210.1,209.56,210.05,6349.0,203.8315,204.1132,203.5886,204.0646,6349.0
2023-05-05 13:30:00,210.11,210.75,210.11,210.66,14328.0,204.1229,204.7447,204.1229,204.6572,14328.0
2023-05-05 14:00:00,210.71,211.14,210.68,210.99,17724.0,204.7058,205.1236,204.6767,204.9778,17724.0
2023-05-05 14:30:00,210.99,211.59,210.99,211.35,19897.0,204.9778,205.5607,204.9778,205.3276,19897.0
2023-05-05 15:00:00,211.37,211.56,211.17,211.52,9391.0,205.347,205.5316,205.1527,205.4927,9391.0
2023-05-05 15:30:00,211.38,211.79,210.82,210.99,48409.0,205.3567,205.755,204.8127,204.9778,48409.0
2023-05-08 09:30:00,212.02,212.96,210.68,211.25,7383.0,205.9785,206.8917,204.6767,205.2304,7383.0
2023-05-08 10:00:00,211.25,211.56,210.16,210.26,8605.0,205.2304,205.5316,204.1715,204.2686,8605.0
2023-05-08 10:30:00,210.37,210.45,209.87,210.29,6809.0,204.3755,204.4532,203.8898,204.2978,6809.0
2023-05-08 11:00:00,210.43,210.52,210.01,210.06,8789.0,204.4338,204.5212,204.0258,204.0743,8789.0
2023-05-08 11:30:00,209.85,210.57,209.85,210.49,4134.0,203.8703,204.5698,203.8703,204.4921,4134.0
2023-05-08 12:00:00,210.41,210.41,210.03,210.03,4526.0,204.4144,204.4144,204.0452,204.0452,4526.0
2023-05-08 12:30:00,210.2,210.63,210.15,210.63,6307.0,204.2104,204.6281,204.1618,204.6281,6307.0
2023-05-08 13:00:00,210.66,210.88,210.39,210.88,6317.0,204.6572,204.871,204.3949,204.871,6317.0
2023-05-08 13:30:00,210.89,210.99,210.66,210.74,8084.0,204.8807,204.9778,204.6572,204.735,8084.0
2023-05-08 14:00:00,210.93,211.29,210.2,211.23,8627.0,204.9196,205.2693,204.2104,205.211,8627.0
2023-05-08 14:30:00,211.29,211.29,210.57,210.72,3884.0,205.2693,205.2693,204.5698,204.7155,3884.0
2023-05-08 15:00:00,210.62,210.84,210.36,210.59,7587.0,204.6184,204.8321,204.3658,204.5892,7587.0
2023-05-08 15:30:00,210.62,211.05,210.38,210.57,31824.0,204.6184,205.0361,204.3852,204.5698,31824.0
2023-05-09 09:30:00,210.13,210.98,208.33,208.71,11879.0,204.1424,204.9681,202.3936,202.7628,11879.0
2023-05-09 10:00:00,208.65,208.67,207.58,207.97,9996.0,202.7045,202.724,201.665,202.0439,9996.0
2023-05-09 10:30:00,207.91,208.25,207.62,208.02,5470.0,201.9856,202.3159,201.7039,202.0925,5470.0
2023-05-09 11:00:00,208.26,209.31,207.9,209.25,10194.0,202.3256,203.3457,201.9759,203.2874,10194.0
2023-05-09 11:30:00,209.5,209.91,209.29,209.8,9562.0,203.5303,203.9286,203.3263,203.8218,9562.0
2023-05-09 12:00:00,209.69,209.95,209.42,209.61,11722.0,203.7149,203.9675,203.4526,203.6372,11722.0
2023-05-09 12:30:00,209.63,209.77,208.73,209.03,7569.0,203.6566,203.7926,202.7822,203.0737,7569.0
2023-05-09 13:00:00,209.0,209.15,208.84,208.99,7545.0,203.0446,203.1903,202.8891,203.0348,7545.0
2023-05-09 13:30:00,209.12,209.12,208.4,209.03,3419.0,203.1611,203.1611,202.4616,203.0737,3419.0
2023-05-09 14:00:00,209.09,209.09,208.83,208.88,2904.0,203.132,203.132,202.8794,202.928,2904.0
2023-05-09 14:30:00,208.88,208.91,207.9,208.07,12127.0,202.928,202.9571,201.9759,202.1411,12127.0
2023-05-09 15:00:00,208.15,208.7,208.15,208.67,9968.0,202.2188,202.7531,202.2188,202.724,9968.0
2023-05-09 15:30:00,208.65,208.71,207.99,208.25,43785.0,202.7045,202.7628,202.0633,202.3159,43785.0
2023-05-10 09:30:00,209.3,210.1,207.09,207.42,13281.0,203.336,204.1132,201.189,201.5096,13281.0
2023-05-10 10:00:00,207.4,208.85,207.4,207.93,14431.0,201.4901,202.8988,201.4901,202.005,14431.0
2023-05-10 10:30:00,207.5,207.5,206.79,207.45,2000.0,201.5873,201.5873,200.8975,201.5387,2000.0
2023-05-10 11:00:00,207.76,208.13,207.65,207.79,1153.0,201.8399,202.1993,201.733,201.869,1153.0
2023-05-10 11:30:00,207.97,208.28,207.48,207.66,4389.0,202.0439,202.3451,201.5679,201.7427,4389.0
2023-05-10 12:00:00,207.49,207.49,206.7,206.7,5004.0,201.5776,201.5776,200.8101,200.8101,5004.0
2023-05-10 12:30:00,206.92,206.93,206.24,206.33,6533.0,201.0238,201.0335,200.3632,200.4506,6533.0
2023-05-10 13:00:00,206.26,206.33,204.81,204.93,7979.0,200.3826,200.4506,198.9739,199.0905,7979.0
2023-05-10 13:30:00,205.16,205.88,204.96,205.88,1977.0,199.314,200.0135,199.1197,200.0135,1977.0
2023-05-10 14:00:00,205.96,206.43,205.91,206.43,4443.0,200.0912,200.5478,200.0426,200.5478,4443.0
2023-05-10 14:30:00,206.45,206.69,206.34,206.44,5820.0,200.5672,200.8004,200.4603,200.5575,5820.0
2023-05-10 15:00:00,206.31,207.68,206.3,207.46,9219.0,200.4312,201.7622,200.4215,201.5484,9219.0
2023-05-10 15:30:00,207.45,208.08,207.45,207.67,37062.0,201.5387,202.1508,201.5387,201.7524,37062.0
2023-05-11 09:30:00,206.21,206.78,205.3,205.94,9833.0,200.3341,200.8878,199.45,200.0717,9833.0
2023-05-11 10:00:00,205.63,206.04,205.33,205.93,13790.0,199.7706,200.1689,199.4791,200.062,13790.0
2023-05-11 10:30:00,206.13,206.97,206.12,206.25,7604.0,200.2563,201.0724,200.2466,200.3729,7604.0
2023-05-11 11:00:00,206.41,206.61,206.09,206.61,7617.0,200.5284,200.7227,200.2175,200.7227,7617.0
2023-05-11 11:30:00,206.74,207.12,206.6,207.05,6039.0,200.8489,201.2181,200.7129,201.1501,6039.0
2023-05-11 12:00:00,206.92,207.16,206.5,206.98,7099.0,201.0238,201.257,200.6158,201.0821,7099.0
2023-05-11 12:30:00,206.88,206.9,206.54,206.54,4135.0,200.985,201.0044,200.6546,200.6546,4135.0
2023-05-11 13:00:00,206.6,206.71,206.08,206.08,5057.0,200.7129,200.8198,200.2078,200.2078,5057.0
2023-05-11 13:30:00,206.1,206.4,205.49,206.02,6903.0,200.2272,200.5186,199.6346,200.1495,6903.0
2023-05-11 14:00:00,206.07,206.19,205.33,205.61,9920.0,200.198,200.3146,199.4791,199.7511,9920.0
2023-05-11 14:30:00,205.58,206.56,205.5,206.45,14464.0,199.722,200.6741,199.6443,200.5672,14464.0
2023-05-11 15:00:00,206.55,207.41,206.41,207.19,32084.0,200.6644,201.4999,200.5284,201.2861,32084.0
2023-05-11 15:30:00,207.19,207.96,206.88,207.94,49031.0,201.2861,202.0342,200.985,202.0148,49031.0
2023-05-12 09:30:00,209.63,209.63,208.97,209.01,7308.0,203.6566,203.6566,203.0154,203.0543,7308.0
2023-05-12 10:00:00,208.35,208.74,207.68,207.82,12919.0,202.4131,202.792,201.7622,201.8982,12919.0
2023-05-12 10:30:00,207.64,208.01,207.18,207.65,6214.0,201.7233,202.0828,201.2764,201.733,6214.0
2023-05-12 11:00:00,207.84,208.0,207.18,207.31,7423.0,201.9176,202.073,201.2764,201.4027,7423.0
2023-05-12 11:30:00,207.21,207.85,207.14,207.8,4283.0,201.3056,201.9273,201.2376,201.8787,4283.0
2023-05-12 12:00:00,207.77,207.77,206.77,207.06,5647.0,201.8496,201.8496,200.8781,201.1598,5647.0
2023-05-12 12:30:00,206.94,207.24,206.77,207.18,6392.0,201.0433,201.3347,200.8781,201.2764,6392.0
2023-05-12 13:00:00,207.18,207.45,206.92,207.26,4199.0,201.2764,201.5387,201.0238,201.3541,4199.0
2023-05-12 13:30:00,207.26,208.0,206.95,206.97,18294.0,201.3541,202.073,201.053,201.0724,18294.0
2023-05-12 14:00:00,206.88,207.58,206.87,207.41,7921.0,200.985,201.665,200.9752,201.4999,7921.0
2023-05-12 14:30:00,207.47,207.53,206.58,206.71,9595.0,201.5581,201.6164,200.6935,200.8198,9595.0
2023-05-12 15:00:00,206.71,207.32,206.7,207.3,7028.0,200.8198,201.4124,200.8101,201.393,7028.0
2023-05-12 15:30:00,207.57,208.5,207.4,208.47,36201.0,201.6553,202.5588,201.4901,202.5297,36201.0
2023-05-15 09:30:00,208.29,208.29,206.54,207.79,11567.0,202.3548,202.3548,200.6546,201.869,11567.0
2023-05-15 10:00:00,207.75,207.84,206.92,207.36,5532.0,201.8302,201.9176,201.0238,201.4513,5532.0
2023-05-15 10:30:00,207.39,208.0,207.38,207.63,12773.0,201.4804,202.073,201.4707,201.7136,12773.0
2023-05-15 11:00:00,207.55,207.77,207.38,207.53,9347.0,201.6359,201.8496,201.4707,201.6164,9347.0
2023-05-15 11:30:00,207.47,207.59,207.03,207.33,9460.0,201.5581,201.6747,201.1307,201.4221,9460.0
2023-05-15 12:00:00,207.27,207.51,207.06,207.43,5582.0,201.3638,201.597,201.1598,201.5193,5582.0
2023-05-15 12:30:00,207.33,207.73,207.08,207.73,7306.0,201.4221,201.8107,201.1793,201.8107,7306.0
2023-05-15 13:00:00,207.62,208.04,207.39,207.39,7002.0,201.7039,202.1119,201.4804,201.4804,7002.0
2023-05-15 13:30:00,207.38,207.5,206.95,207.27,3402.0,201.4707,201.5873,201.053,201.3638,3402.0
2023-05-15 14:00:00,207.37,207.55,207.06,207.06,6457.0,201.461,201.6359,201.1598,201.1598,6457.0
2023-05-15 14:30:00,207.17,207.52,207.09,207.17,12574.0,201.2667,201.6067,201.189,201.2667,12574.0
2023-05-15 15:00:00,207.16,207.46,207.07,207.24,8910.0,201.257,201.5484,201.1695,201.3347,8910.0
2023-05-15 15:30:00,207.28,207.91,207.06,207.91,49693.0,201.3736,201.9856,201.1598,201.9856,49693.0
2023-05-16 09:30:00,206.61,206.61,203.95,204.8,16630.0,200.7227,200.7227,198.1385,198.9642,16630.0
2023-05-16 10:00:00,204.48,204.69,203.21,204.08,9230.0,198.6533,198.8574,197.4195,198.2647,9230.0
2023-05-16 10:30:00,204.29,204.46,203.34,203.34,12371.0,198.4688,198.6339,197.5458,197.5458,12371.0
2023-05-16 11:00:00,203.38,203.74,203.14,203.63,13966.0,197.5847,197.9344,197.3515,197.8276,13966.0
2023-05-16 11:30:00,203.7,203.8,203.38,203.5,12724.0,197.8956,197.9927,197.5847,197.7013,12724.0
2023-05-16 12:00:00,203.56,203.78,203.37,203.45,6322.0,197.7596,197.9733,197.575,197.6527,6322.0
2023-05-16 12:30:00,203.49,204.07,203.36,203.96,14289.0,197.6916,198.255,197.5653,198.1482,14289.0
2023-05-16 13:00:00,203.89,203.95,203.4,203.41,4142.0,198.0802,198.1385,197.6041,197.6138,4142.0
2023-05-16 13:30:00,203.34,203.85,203.19,203.85,7821.0,197.5458,198.0413,197.4001,198.0413,7821.0
2023-05-16 14:00:00,203.73,203.89,203.45,203.75,7582.0,197.9247,198.0802,197.6527,197.9441,7582.0
2023-05-16 14:30:00,203.83,203.86,203.45,203.52,12812.0,198.0219,198.051,197.6527,197.7207,12812.0
2023-05-16 15:00:00,203.46,203.64,203.36,203.49,32838.0,197.6624,197.8373,197.5653,197.6916,32838.0
2023-05-16 15:30:00,203.49,203.71,202.67,202.68,73798.0,197.6916,197.9053,196.8949,196.9046,73798.0
2023-05-17 09:30:00,203.62,204.63,203.51,203.89,11761.0,197.8179,198.7991,197.711,198.0802,11761.0
2023-05-17 10:00:00,203.69,204.33,203.39,204.33,3690.0,197.8859,198.5076,197.5944,198.5076,3690.0
2023-05-17 10:30:00,204.37,204.41,204.07,204.38,6300.0,198.5465,198.5853,198.255,198.5562,6300.0
2023-05-17 11:00:00,204.44,205.28,204.32,204.71,8344.0,198.6145,199.4306,198.4979,198.8768,8344.0
2023-05-17 11:30:00,204.54,204.83,204.5,204.78,4400.0,198.7116,198.9934,198.6728,198.9448,4400.0
2023-05-17 12:00:00,204.75,205.16,204.71,205.01,5621.0,198.9157,199.314,198.8768,199.1682,5621.0
2023-05-17 12:30:00,205.01,205.48,204.87,205.45,9366.0,199.1682,199.6249,199.0322,199.5957,9366.0
2023-05-17 13:00:00,205.46,206.12,205.46,205.81,10048.0,199.6054,200.2466,199.6054,199.9454,10048.0
2023-05-17 13:30:00,205.78,205.99,205.71,205.91,6500.0,199.9163,200.1203,199.8483,200.0426,6500.0
2023-05-17 14:00:00,205.91,206.04,205.09,205.16,8786.0,200.0426,200.1689,199.246,199.314,8786.0
2023-05-17 14:30:00,205.09,205.38,204.86,204.9,10184.0,199.246,199.5277,199.0225,199.0614,10184.0
2023-05-17 15:00:00,204.9,205.43,204.76,204.85,8367.0,199.0614,199.5763,198.9254,199.0128,8367.0
2023-05-17 15:30:00,204.9,205.55,204.68,204.79,69945.0,199.0614,199.6929,198.8476,198.9545,69945.0
2023-05-18 09:30:00,204.59,204.88,202.81,204.27,7841.0,198.7602,199.042,197.0309,198.4493,7841.0
2023-05-18 10:00:00,204.18,205.63,204.18,205.42,12595.0,198.3619,199.7706,198.3619,199.5666,12595.0
2023-05-18 10:30:00,205.42,206.31,205.38,206.22,13674.0,199.5666,200.4312,199.5277,200.3438,13674.0
2023-05-18 11:00:00,206.22,206.43,205.88,205.97,9001.0,200.3438,200.5478,200.0135,200.1009,9001.0
2023-05-18 11:30:00,205.92,205.96,205.33,205.43,11132.0,200.0523,200.0912,199.4791,199.5763,11132.0
2023-05-18 12:00:00,205.47,205.47,204.89,204.93,9460.0,199.6151,199.6151,199.0517,199.0905,9460.0
2023-05-18 12:30:00,204.96,205.08,204.56,204.63,17458.0,199.1197,199.2363,198.7311,198.7991,17458.0
2023-05-18 13:00:00,204.66,204.9,204.53,204.62,12330.0,198.8282,199.0614,198.7019,198.7894,12330.0
2023-05-18 13:30:00,204.53,204.65,203.88,204.03,18240.0,198.7019,198.8185,198.0704,198.2162,18240.0
2023-05-18 14:00:00,204.06,204.34,203.8,204.18,9176.0,198.2453,198.5173,197.9927,198.3619,9176.0
2023-05-18 14:30:00,204.26,204.9,204.26,204.8,10875.0,198.4396,199.0614,198.4396,198.9642,10875.0
2023-05-18 15:00:00,204.8,205.68,204.59,205.54,16455.0,198.9642,199.8192,198.7602,199.6831,16455.0
2023-05-18 15:30:00,205.54,205.98,205.26,205.29,90205.0,199.6831,200.1106,199.4111,199.4403,90205.0
2023-05-19 09:30:00,207.13,207.32,205.95,206.71,24705.0,201.2278,201.4124,200.0815,200.8198,24705.0
2023-05-19 10:00:00,206.55,206.7,205.9,206.01,7072.0,200.6644,200.8101,200.0329,200.1398,7072.0
2023-05-19 10:30:00,206.0,206.18,205.63,206.07,6250.0,200.13,200.3049,199.7706,200.198,6250.0
2023-05-19 11:00:00,206.08,206.55,204.94,204.95,12056.0,200.2078,200.6644,199.1002,199.11,12056.0
2023-05-19 11:30:00,205.01,205.71,204.5,205.53,10056.0,199.1682,199.8483,198.6728,199.6734,10056.0
2023-05-19 12:00:00,205.49,205.54,205.02,205.18,4194.0,199.6346,199.6831,199.178,199.3334,4194.0
2023-05-19 12:30:00,205.17,205.73,205.03,205.43,6717.0,199.3237,199.8677,199.1877,199.5763,6717.0
2023-05-19 13:00:00,205.59,205.63,205.11,205.23,4212.0,199.7317,199.7706,199.2654,199.382,4212.0
2023-05-19 13:30:00,205.26,205.61,205.26,205.37,3376.0,199.4111,199.7511,199.4111,199.518,3376.0
2023-05-19 14:00:00,205.44,205.44,204.92,205.03,6909.0,199.586,199.586,199.0808,199.1877,6909.0
2023-05-19 14:30:00,204.86,205.66,204.85,205.59,6047.0,199.0225,199.7997,199.0128,199.7317,6047.0
2023-05-19 15:00:00,205.55,205.55,204.9,204.93,53516.0,199.6929,199.6929,199.0614,199.0905,53516.0
2023-05-19 15:30:00,204.95,205.16,204.68,204.99,78863.0,199.11,199.314,198.8476,199.1488,78863.0
2023-05-22 09:30:00,205.5,206.5,205.16,205.31,13246.0,199.6443,200.6158,199.314,199.4597,13246.0
2023-05-22 10:00:00,205.17,206.12,204.69,205.94,30255.0,199.3237,200.2466,198.8574,200.0717,30255.0
2023-05-22 10:30:00,205.95,208.62,205.9,208.62,55606.0,200.0815,202.6754,200.0329,202.6754,55606.0
2023-05-22 11:00:00,208.62,209.68,208.54,209.6,14686.0,202.6754,203.7052,202.5977,203.6275,14686.0
2023-05-22 11:30:00,209.55,209.55,208.59,208.66,9335.0,203.5789,203.5789,202.6462,202.7142,9335.0
2023-05-22 12:00:00,208.7,208.83,208.01,208.02,7962.0,202.7531,202.8794,202.0828,202.0925,7962.0
2023-05-22 12:30:00,208.02,208.15,207.0,207.49,37846.0,202.0925,202.2188,201.1015,201.5776,37846.0
2023-05-22 13:00:00,207.52,207.89,207.12,207.48,7791.0,201.6067,201.9662,201.2181,201.5679,7791.0
2023-05-22 13:30:00,207.53,207.84,207.31,207.71,5965.0,201.6164,201.9176,201.4027,201.7913,5965.0
2023-05-22 14:00:00,207.71,208.09,207.69,207.88,7417.0,201.7913,202.1605,201.7719,201.9565,7417.0
2023-05-22 14:30:00,207.9,208.23,207.64,208.03,12630.0,201.9759,202.2965,201.7233,202.1022,12630.0
2023-05-22 15:00:00,208.05,208.46,207.48,207.91,19411.0,202.1216,202.5199,201.5679,201.9856,19411.0
2023-05-22 15:30:00,207.93,208.96,207.79,208.71,66038.0,202.005,203.0057,201.869,202.7628,66038.0
2023-05-23 09:30:00,208.36,208.36,205.46,206.27,27307.0,202.4228,202.4228,199.6054,200.3923,27307.0
2023-05-23 10:00:00,206.97,207.2,206.71,207.03,11142.0,201.0724,201.2958,200.8198,201.1307,11142.0
2023-05-23 10:30:00,207.08,207.52,206.49,206.49,106727.0,201.1793,201.6067,200.6061,200.6061,106727.0
2023-05-23 11:00:00,206.47,206.85,206.23,206.69,6455.0,200.5866,200.9558,200.3535,200.8004,6455.0
2023-05-23 11:30:00,206.88,207.51,206.71,207.28,7772.0,200.985,201.597,200.8198,201.3736,7772.0
2023-05-23 12:00:00,207.18,207.18,206.71,206.98,6409.0,201.2764,201.2764,200.8198,201.0821,6409.0
2023-05-23 12:30:00,207.02,207.17,206.42,206.75,8966.0,201.121,201.2667,200.5381,200.8587,8966.0
2023-05-23 13:00:00,206.74,206.9,205.97,205.97,5888.0,200.8489,201.0044,200.1009,200.1009,5888.0
2023-05-23 13:30:00,205.78,206.14,205.67,205.78,18963.0,199.9163,200.266,199.8094,199.9163,18963.0
2023-05-23 14:00:00,205.79,206.0,204.27,204.48,19220.0,199.926,200.13,198.4493,198.6533,19220.0
2023-05-23 14:30:00,204.41,205.06,204.12,205.0,13987.0,198.5853,199.2168,198.3036,199.1585,13987.0
2023-05-23 15:00:00,205.02,206.0,204.64,206.0,24999.0,199.178,200.13,198.8088,200.13,24999.0
2023-05-23 15:30:00,206.0,206.0,204.61,204.62,107791.0,200.13,200.13,198.7796,198.7894,107791.0
2023-05-24 09:30:00,203.52,203.52,202.2,202.28,9235.0,197.7207,197.7207,196.4383,196.516,9235.0
2023-05-24 10:00:00,202.66,202.68,201.92,202.37,14217.0,196.8852,196.9046,196.1663,196.6035,14217.0
2023-05-24 10:30:00,202.62,203.32,202.14,202.21,5611.0,196.8463,197.5264,196.38,196.448,5611.0
2023-05-24 11:00:00,202.2,202.2,201.56,201.88,9615.0,196.4383,196.4383,195.8166,196.1274,9615.0
2023-05-24 11:30:00,201.86,201.93,201.19,201.26,27393.0,196.108,196.176,195.4571,195.5251,27393.0
2023-05-24 12:00:00,201.58,201.58,200.65,200.91,4381.0,195.836,195.836,194.9325,195.1851,4381.0
2023-05-24 12:30:00,200.73,201.45,200.73,201.31,8742.0,195.0102,195.7097,195.0102,195.5737,8742.0
2023-05-24 13:00:00,201.01,201.59,200.86,201.23,13890.0,195.2822,195.8457,195.1365,195.496,13890.0
2023-05-24 13:30:00,201.21,201.57,200.98,201.14,6046.0,195.4765,195.8263,195.2531,195.4085,6046.0
2023-05-24 14:00:00,201.16,201.29,200.24,200.3,9306.0,195.428,195.5542,194.5342,194.5925,9306.0
2023-05-24 14:30:00,200.12,200.73,200.09,200.45,10575.0,194.4176,195.0102,194.3884,194.7382,10575.0
2023-05-24 15:00:00,200.31,201.55,200.29,201.23,14215.0,194.6022,195.8068,194.5827,195.496,14215.0
2023-05-24 15:30:00,201.29,201.53,200.05,200.17,57649.0,195.5542,195.7874,194.3496,194.4662,57649.0
2023-05-25 09:30:00,200.74,201.92,200.68,201.78,23223.0,195.0199,196.1663,194.9616,196.0303,23223.0
2023-05-25 10:00:00,201.96,202.02,201.0,201.23,7484.0,196.2052,196.2634,195.2725,195.496,7484.0
2023-05-25 10:30:00,201.14,201.25,200.17,200.36,9108.0,195.4085,195.5154,194.4662,194.6507,9108.0
2023-05-25 11:00:00,200.39,201.03,200.02,200.02,7329.0,194.6799,195.3017,194.3204,194.3204,7329.0
2023-05-25 11:30:00,199.96,200.17,199.53,200.09,5017.0,194.2621,194.4662,193.8444,194.3884,5017.0
2023-05-25 12:00:00,200.23,200.95,200.23,200.45,3785.0,194.5245,195.2239,194.5245,194.7382,3785.0
2023-05-25 12:30:00,200.58,201.03,200.34,200.87,4411.0,194.8645,195.3017,194.6313,195.1462,4411.0
2023-05-25 13:00:00,200.78,201.73,200.74,201.73,4288.0,195.0588,195.9817,195.0199,195.9817,4288.0
2023-05-25 13:30:00,201.53,201.76,201.08,201.28,12354.0,195.7874,196.0109,195.3502,195.5445,12354.0
2023-05-25 14:00:00,201.47,201.94,201.21,201.87,7895.0,195.7291,196.1857,195.4765,196.1177,7895.0
2023-05-25 14:30:00,201.94,201.97,201.44,201.97,5980.0,196.1857,196.2149,195.7,196.2149,5980.0
2023-05-25 15:00:00,202.03,202.43,202.0,202.34,9012.0,196.2732,196.6618,196.244,196.5743,9012.0
2023-05-25 15:30:00,202.3,202.76,201.73,201.82,54980.0,196.5355,196.9824,195.9817,196.0691,54980.0
2023-05-26 09:30:00,202.47,203.14,201.74,202.81,7356.0,196.7006,197.3515,195.9914,197.0309,7356.0
2023-05-26 10:00:00,202.92,203.36,202.34,203.35,5907.0,197.1378,197.5653,196.5743,197.5555,5907.0
2023-05-26 10:30:00,203.56,203.62,202.7,202.7,7805.0,197.7596,197.8179,196.9241,196.9241,7805.0
2023-05-26 11:00:00,202.83,203.0,202.32,202.38,10199.0,197.0504,197.2155,196.5549,196.6132,10199.0
2023-05-26 11:30:00,202.37,202.69,202.03,202.69,4273.0,196.6035,196.9144,196.2732,196.9144,4273.0
2023-05-26 12:00:00,202.88,203.96,202.88,203.87,2300.0,197.0989,198.1482,197.0989,198.0607,2300.0
2023-05-26 12:30:00,204.11,204.23,203.76,203.9,5313.0,198.2939,198.4105,197.9539,198.0899,5313.0
2023-05-26 13:00:00,204.07,204.23,203.73,203.87,3012.0,198.255,198.4105,197.9247,198.0607,3012.0
2023-05-26 13:30:00,203.97,204.19,203.59,203.96,5535.0,198.1579,198.3716,197.7887,198.1482,5535.0
2023-05-26 14:00:00,203.94,204.05,203.62,203.85,5313.0,198.1287,198.2356,197.8179,198.0413,5313.0
2023-05-26 14:30:00,203.78,204.01,203.7,203.86,4942.0,197.9733,198.1967,197.8956,198.051,4942.0
2023-05-26 15:00:00,203.93,204.22,203.93,204.11,7739.0,198.119,198.4008,198.119,198.2939,7739.0
2023-05-26 15:30:00,204.17,204.34,203.43,203.49,46989.0,198.3522,198.5173,197.6333,197.6916,46989.0
2023-05-30 09:30:00,203.99,204.29,203.07,204.06,5422.0,198.1773,198.4688,197.2835,198.2453,5422.0
2023-05-30 10:00:00,204.13,204.98,203.31,204.5,9652.0,198.3133,199.1391,197.5167,198.6728,9652.0
2023-05-30 10:30:00,204.72,204.72,203.92,204.0,9423.0,198.8865,198.8865,198.1093,198.187,9423.0
2023-05-30 11:00:00,204.04,204.21,203.36,204.2,17197.0,198.2259,198.391,197.5653,198.3813,17197.0
2023-05-30 11:30:00,204.32,205.26,204.19,204.48,40661.0,198.4979,199.4111,198.3716,198.6533,40661.0
2023-05-30 12:00:00,204.55,204.55,203.54,203.6,12250.0,198.7214,198.7214,197.7401,197.7984,12250.0
2023-05-30 12:30:00,203.66,203.67,202.8,202.87,11188.0,197.8567,197.8664,197.0212,197.0892,11188.0
2023-05-30 13:00:00,202.88,203.11,202.15,202.15,8224.0,197.0989,197.3224,196.3897,196.3897,8224.0
2023-05-30 13:30:00,202.12,202.91,202.09,202.55,10409.0,196.3606,197.1281,196.3315,196.7783,10409.0
2023-05-30 14:00:00,202.72,203.6,202.62,203.58,4416.0,196.9435,197.7984,196.8463,197.779,4416.0
2023-05-30 14:30:00,203.48,203.82,203.24,203.26,7370.0,197.6818,198.0122,197.4487,197.4681,7370.0
2023-05-30 15:00:00,203.1,203.34,202.96,203.23,4831.0,197.3127,197.5458,197.1767,197.439,4831.0
2023-05-30 15:30:00,203.23,203.61,202.77,202.82,33574.0,197.439,197.8081,196.9921,197.0406,33574.0
2023-05-31 09:30:00,201.51,202.27,200.17,200.53,6237.0,195.768,196.5063,194.4662,194.8159,6237.0
2023-05-31 10:00:00,200.31,201.87,199.99,201.4,6797.0,194.6022,196.1177,194.2913,195.6611,6797.0
2023-05-31 10:30:00,201.39,201.39,200.51,200.51,5632.0,195.6514,195.6514,194.7965,194.7965,5632.0
2023-05-31 11:00:00,200.62,200.62,199.83,200.16,24766.0,194.9033,194.9033,194.1358,194.4564,24766.0
2023-05-31 11:30:00,200.11,200.2,199.62,199.89,10250.0,194.4079,194.4953,193.9318,194.1941,10250.0
2023-05-31 12:00:00,199.89,200.32,199.59,200.32,13339.0,194.1941,194.6119,193.9027,194.6119,13339.0
2023-05-31 12:30:00,200.03,200.71,199.83,200.28,25525.0,194.3302,194.9908,194.1358,194.573,25525.0
2023-05-31 13:00:00,200.35,200.35,200.0,200.18,8576.0,194.641,194.641,194.301,194.4759,8576.0
2023-05-31 13:30:00,200.3,200.45,199.95,200.29,10120.0,194.5925,194.7382,194.2524,194.5827,10120.0
2023-05-31 14:00:00,200.33,200.51,199.83,200.08,23838.0,194.6216,194.7965,194.1358,194.3787,23838.0
2023-05-31 14:30:00,199.99,200.14,199.39,199.45,11768.0,194.2913,194.437,193.7084,193.7667,11768.0
2023-05-31 15:00:00,199.53,199.78,199.26,199.41,10962.0,193.8444,194.0873,193.5821,193.7278,10962.0
2023-05-31 15:30:00,199.47,199.63,198.56,199.17,107335.0,193.7861,193.9415,192.902,193.4947,107335.0
2023-06-01 09:30:00,199.33,199.93,197.79,198.23,34245.0,193.6501,194.233,192.154,192.5814,34245.0
2023-06-01 10:00:00,198.5,199.38,197.83,198.24,187375.0,192.8437,193.6987,192.1928,192.5912,187375.0
2023-06-01 10:30:00,197.96,199.79,197.96,199.78,97670.0,192.3191,194.097,192.3191,194.0873,97670.0
2023-06-01 11:00:00,200.17,200.51,199.7,200.36,37646.0,194.4662,194.7965,194.0096,194.6507,37646.0
2023-06-01 11:30:00,200.52,201.32,200.41,200.91,35198.0,194.8062,195.5834,194.6993,195.1851,35198.0
2023-06-01 12:00:00,200.84,201.24,200.55,200.85,11899.0,195.1171,195.5057,194.8353,195.1268,11899.0
2023-06-01 12:30:00,200.97,200.97,200.43,200.45,15122.0,195.2434,195.2434,194.7188,194.7382,15122.0
2023-06-01 13:00:00,200.62,200.81,200.4,200.69,24193.0,194.9033,195.0879,194.6896,194.9713,24193.0
2023-06-01 13:30:00,200.74,201.44,200.73,201.23,6353.0,195.0199,195.7,195.0102,195.496,6353.0
2023-06-01 14:00:00,201.22,201.45,200.97,201.2,11027.0,195.4862,195.7097,195.2434,195.4668,11027.0
2023-06-01 14:30:00,201.18,201.75,201.04,201.75,23772.0,195.4474,196.0011,195.3114,196.0011,23772.0
2023-06-01 15:00:00,201.75,202.18,201.58,201.7,17682.0,196.0011,196.4189,195.836,195.9526,17682.0
2023-06-01 15:30:00,201.63,201.63,200.81,201.32,50568.0,195.8846,195.8846,195.0879,195.5834,50568.0
2023-06-02 09:30:00,203.53,206.16,203.47,205.17,25019.0,197.7304,200.2855,197.6721,199.3237,25019.0
2023-06-02 10:00:00,205.16,206.09,204.83,205.28,10339.0,199.314,200.2175,198.9934,199.4306,10339.0
2023-06-02 10:30:00,205.32,206.06,204.91,205.87,10335.0,199.4694,200.1883,199.0711,200.0037,10335.0
2023-06-02 11:00:00,206.55,207.19,206.31,207.19,9549.0,200.6644,201.2861,200.4312,201.2861,9549.0
2023-06-02 11:30:00,207.05,207.5,206.56,207.48,14930.0,201.1501,201.5873,200.6741,201.5679,14930.0
2023-06-02 12:00:00,207.48,208.06,207.47,207.95,12120.0,201.5679,202.1313,201.5581,202.0245,12120.0
2023-06-02 12:30:00,207.99,208.27,207.88,208.27,6155.0,202.0633,202.3354,201.9565,202.3354,6155.0
2023-06-02 13:00:00,208.19,208.86,207.83,208.6,8757.0,202.2576,202.9085,201.9079,202.6559,8757.0
2023-06-02 13:30:00,208.67,208.87,208.4,208.74,9306.0,202.724,202.9183,202.4616,202.792,9306.0
2023-06-02 14:00:00,208.84,209.1,208.71,208.9,9015.0,202.8891,203.1417,202.7628,202.9474,9015.0
2023-06-02 14:30:00,208.83,209.4,208.83,209.27,17645.0,202.8794,203.4332,202.8794,203.3069,17645.0
2023-06-02 15:00:00,209.37,209.78,209.34,209.6,24813.0,203.404,203.8023,203.3749,203.6275,24813.0
2023-06-02 15:30:00,209.58,209.83,208.82,209.1,65015.0,203.608,203.8509,202.8697,203.1417,65015.0
2023-06-05 09:30:00,209.46,209.46,207.97,208.15,30412.0,203.4914,203.4914,202.0439,202.2188,30412.0
2023-06-05 10:00:00,208.39,209.21,204.58,205.68,72841.0,202.4519,203.2486,198.7505,199.8192,72841.0
2023-06-05 10:30:00,205.25,206.25,205.25,205.74,12585.0,199.4014,200.3729,199.4014,199.8774,12585.0
2023-06-05 11:00:00,205.73,206.28,205.73,206.26,8472.0,199.8677,200.4021,199.8677,200.3826,8472.0
2023-06-05 11:30:00,206.29,206.37,205.7,206.0,6929.0,200.4118,200.4895,199.8386,200.13,6929.0
2023-06-05 12:00:00,206.03,206.24,205.88,206.03,6892.0,200.1592,200.3632,200.0135,200.1592,6892.0
2023-06-05 12:30:00,206.05,206.14,205.67,205.67,9433.0,200.1786,200.266,199.8094,199.8094,9433.0
2023-06-05 13:00:00,205.8,205.96,205.08,205.08,4206.0,199.9357,200.0912,199.2363,199.2363,4206.0
2023-06-05 13:30:00,204.99,205.45,204.69,205.31,7812.0,199.1488,199.5957,198.8574,199.4597,7812.0
2023-06-05 14:00:00,205.45,205.74,204.98,205.52,10959.0,199.5957,199.8774,199.1391,199.6637,10959.0
2023-06-05 14:30:00,205.39,205.57,204.89,205.43,16208.0,199.5374,199.7123,199.0517,199.5763,16208.0
2023-06-05 15:00:00,205.51,206.02,205.41,205.41,16948.0,199.654,200.1495,199.5568,199.5568,16948.0
2023-06-05 15:30:00,205.4,205.92,205.11,205.44,48647.0,199.5471,200.0523,199.2654,199.586,48647.0
2023-06-06 09:30:00,204.71,205.63,204.49,205.1,7431.0,198.8768,199.7706,198.6631,199.2557,7431.0
2023-06-06 10:00:00,205.28,206.67,205.16,206.11,5650.0,199.4306,200.7809,199.314,200.2369,5650.0
2023-06-06 10:30:00,206.25,206.59,205.93,206.49,8113.0,200.3729,200.7032,200.062,200.6061,8113.0
2023-06-06 11:00:00,206.31,206.55,205.52,205.93,14561.0,200.4312,200.6644,199.6637,200.062,14561.0
2023-06-06 11:30:00,205.89,206.58,205.89,206.15,7574.0,200.0232,200.6935,200.0232,200.2758,7574.0
2023-06-06 12:00:00,206.08,206.61,205.87,206.49,6569.0,200.2078,200.7227,200.0037,200.6061,6569.0
2023-06-06 12:30:00,206.53,206.54,205.28,205.44,7030.0,200.6449,200.6546,199.4306,199.586,7030.0
2023-06-06 13:00:00,205.52,205.69,204.46,204.81,7053.0,199.6637,199.8289,198.6339,198.9739,7053.0
2023-06-06 13:30:00,204.71,205.03,204.45,205.03,7360.0,198.8768,199.1877,198.6242,199.1877,7360.0
2023-06-06 14:00:00,204.89,205.89,204.68,205.88,7933.0,199.0517,200.0232,198.8476,200.0135,7933.0
2023-06-06 14:30:00,205.87,206.01,205.5,205.87,13615.0,200.0037,200.1398,199.6443,200.0037,13615.0
2023-06-06 15:00:00,205.82,205.89,205.12,205.63,29943.0,199.9552,200.0232,199.2751,199.7706,29943.0
2023-06-06 15:30:00,205.55,205.77,205.25,205.54,38267.0,199.6929,199.9066,199.4014,199.6831,38267.0
2023-06-07 09:30:00,205.1,206.34,204.47,206.34,6935.0,199.2557,200.4603,198.6436,200.4603,6935.0
2023-06-07 10:00:00,206.45,207.25,206.27,207.21,3210.0,200.5672,201.3444,200.3923,201.3056,3210.0
2023-06-07 10:30:00,207.66,207.91,207.13,207.83,6408.0,201.7427,201.9856,201.2278,201.9079,6408.0
2023-06-07 11:00:00,208.16,208.27,207.33,207.43,6569.0,202.2285,202.3354,201.4221,201.5193,6569.0
2023-06-07 11:30:00,207.55,207.67,207.09,207.33,6007.0,201.6359,201.7524,201.189,201.4221,6007.0
2023-06-07 12:00:00,207.4,207.76,206.96,207.42,4700.0,201.4901,201.8399,201.0627,201.5096,4700.0
2023-06-07 12:30:00,207.35,207.86,206.92,207.21,11238.0,201.4416,201.937,201.0238,201.3056,11238.0
2023-06-07 13:00:00,207.07,208.12,207.0,207.9,6913.0,201.1695,202.1896,201.1015,201.9759,6913.0
2023-06-07 13:30:00,207.87,207.94,207.55,207.81,5807.0,201.9468,202.0148,201.6359,201.8885,5807.0
2023-06-07 14:00:00,207.8,208.17,207.6,207.6,18208.0,201.8787,202.2382,201.6844,201.6844,18208.0
2023-06-07 14:30:00,207.59,207.97,207.49,207.59,12944.0,201.6747,202.0439,201.5776,201.6747,12944.0
2023-06-07 15:00:00,207.69,207.91,207.53,207.63,28364.0,201.7719,201.9856,201.6164,201.7136,28364.0
2023-06-07 15:30:00,207.72,208.33,207.13,208.2,277821.0,201.801,202.3936,201.2278,202.2673,277821.0
2023-06-08 09:30:00,207.37,208.08,206.29,206.5,16485.0,202.0826,202.7744,201.0301,201.2347,16485.0
2023-06-08 10:00:00,206.61,206.8,205.2,206.05,84995.0,201.3419,201.5271,199.9679,200.7962,84995.0
2023-06-08 10:30:00,206.1,208.02,206.1,207.82,125012.0,200.8449,202.716,200.8449,202.5211,125012.0
2023-06-08 11:00:00,207.63,208.03,207.4,207.78,4037.0,202.3359,202.7257,202.1118,202.4821,4037.0
2023-06-08 11:30:00,207.94,208.09,207.58,207.94,7438.0,202.638,202.7842,202.2872,202.638,7438.0
2023-06-08 12:00:00,207.84,208.08,207.66,207.92,8325.0,202.5406,202.7744,202.3652,202.6185,8325.0
2023-06-08 12:30:00,207.93,208.03,207.6,207.75,5766.0,202.6283,202.7257,202.3067,202.4529,5766.0
2023-06-08 13:00:00,207.72,208.07,207.72,208.0,16670.0,202.4236,202.7647,202.4236,202.6965,16670.0
2023-06-08 13:30:00,207.97,208.27,207.88,207.9,13347.0,202.6673,202.9596,202.5795,202.599,13347.0
2023-06-08 14:00:00,207.9,208.05,207.69,207.86,3062.0,202.599,202.7452,202.3944,202.5601,3062.0
2023-06-08 14:30:00,208.04,208.05,207.79,207.94,14509.0,202.7355,202.7452,202.4918,202.638,14509.0
2023-06-08 15:00:00,207.91,208.2,207.7,208.17,3816.0,202.6088,202.8914,202.4041,202.8622,3816.0
2023-06-08 15:30:00,208.1,208.26,207.43,207.44,64992.0,202.7939,202.9499,202.141,202.1508,64992.0
2023-06-09 09:30:00,208.05,208.05,206.57,206.58,6680.0,202.7452,202.7452,201.3029,201.3127,6680.0
2023-06-09 10:00:00,206.74,206.89,205.63,206.04,7202.0,201.4686,201.6148,200.3869,200.7865,7202.0
2023-06-09 10:30:00,205.98,206.66,205.58,206.51,9849.0,200.728,201.3907,200.3382,201.2445,9849.0
2023-06-09 11:00:00,206.52,206.61,205.4,205.54,8303.0,201.2542,201.3419,200.1628,200.2992,8303.0
2023-06-09 11:30:00,205.51,205.83,204.91,205.51,6628.0,200.27,200.5818,199.6853,200.27,6628.0
2023-06-09 12:00:00,205.34,206.1,205.34,205.89,11149.0,200.1043,200.8449,200.1043,200.6403,11149.0
2023-06-09 12:30:00,205.92,206.31,205.67,206.09,8008.0,200.6695,201.0496,200.4259,200.8352,8008.0
2023-06-09 13:00:00,206.18,206.54,206.12,206.26,3298.0,200.9229,201.2737,200.8644,201.0009,3298.0
2023-06-09 13:30:00,206.51,207.13,206.51,206.85,3856.0,201.2445,201.8487,201.2445,201.5758,3856.0
2023-06-09 14:00:00,207.01,207.37,206.89,207.23,2761.0,201.7317,202.0826,201.6148,201.9461,2761.0
2023-06-09 14:30:00,206.97,207.38,206.97,207.35,2645.0,201.6928,202.0923,201.6928,202.0631,2645.0
2023-06-09 15:00:00,207.44,207.56,207.16,207.35,3319.0,202.1508,202.2677,201.8779,202.0631,3319.0
2023-06-09 15:30:00,207.41,207.43,206.75,206.89,19953.0,202.1215,202.141,201.4784,201.6148,19953.0
2023-06-12 09:30:00,207.3,208.2,206.56,207.4,4972.0,202.0143,202.8914,201.2932,202.1118,4972.0
2023-06-12 10:00:00,207.07,207.52,206.23,206.52,10007.0,201.7902,202.2287,200.9716,201.2542,10007.0
2023-06-12 10:30:00,206.36,206.53,205.7,206.2,10877.0,201.0983,201.264,200.4551,200.9424,10877.0
2023-06-12 11:00:00,206.39,207.5,206.39,207.5,5959.0,201.1275,202.2092,201.1275,202.2092,5959.0
2023-06-12 11:30:00,207.68,207.69,207.31,207.69,8389.0,202.3846,202.3944,202.0241,202.3944,8389.0
2023-06-12 12:00:00,207.8,207.8,207.37,207.46,3305.0,202.5016,202.5016,202.0826,202.1703,3305.0
2023-06-12 12:30:00,207.37,207.83,207.28,207.44,6454.0,202.0826,202.5308,201.9948,202.1508,6454.0
2023-06-12 13:00:00,207.39,207.51,207.12,207.13,3990.0,202.102,202.219,201.8389,201.8487,3990.0
2023-06-12 13:30:00,207.26,207.33,206.92,207.29,5423.0,201.9754,202.0436,201.644,202.0046,5423.0
2023-06-12 14:00:00,207.22,207.37,206.91,206.91,5448.0,201.9364,202.0826,201.6343,201.6343,5448.0
2023-06-12 14:30:00,206.94,207.42,206.87,207.11,11125.0,201.6635,202.1313,201.5953,201.8292,11125.0
2023-06-12 15:00:00,207.21,207.7,207.21,207.55,9962.0,201.9266,202.4041,201.9266,202.258,9962.0
2023-06-12 15:30:00,207.57,207.79,206.95,206.98,70661.0,202.2775,202.4918,201.6733,201.7025,70661.0
2023-06-13 09:30:00,207.31,209.5,207.3,208.99,10956.0,202.0241,204.1582,202.0143,203.6612,10956.0
2023-06-13 10:00:00,209.21,209.52,208.74,209.48,8885.0,203.8756,204.1777,203.4176,204.1388,8885.0
2023-06-13 10:30:00,209.58,209.74,208.82,209.11,29333.0,204.2362,204.3921,203.4956,203.7782,29333.0
2023-06-13 11:00:00,209.01,209.16,208.59,208.83,22987.0,203.6807,203.8269,203.2714,203.5053,22987.0
2023-06-13 11:30:00,208.79,208.79,208.29,208.39,14273.0,203.4663,203.4663,202.9791,203.0765,14273.0
2023-06-13 12:00:00,208.36,209.45,208.23,209.11,149307.0,203.0473,204.1095,202.9206,203.7782,149307.0
2023-06-13 12:30:00,209.15,209.55,208.9,208.98,15863.0,203.8172,204.207,203.5735,203.6515,15863.0
2023-06-13 13:00:00,208.9,209.49,208.88,209.32,18081.0,203.5735,204.1485,203.554,203.9828,18081.0
2023-06-13 13:30:00,209.25,209.48,208.98,209.18,10772.0,203.9146,204.1388,203.6515,203.8464,10772.0
2023-06-13 14:00:00,209.18,209.31,208.88,208.95,8740.0,203.8464,203.9731,203.554,203.6223,8740.0
2023-06-13 14:30:00,209.01,209.27,208.89,209.25,10037.0,203.6807,203.9341,203.5638,203.9146,10037.0
2023-06-13 15:00:00,209.28,209.61,209.28,209.35,7933.0,203.9439,204.2654,203.9439,204.0121,7933.0
2023-06-13 15:30:00,209.42,209.42,208.64,208.83,59967.0,204.0803,204.0803,203.3202,203.5053,59967.0
2023-06-14 09:30:00,209.62,210.32,208.72,209.65,9018.0,204.2752,204.9573,203.3981,204.3044,9018.0
2023-06-14 10:00:00,209.46,209.71,208.65,208.83,5510.0,204.1193,204.3629,203.3299,203.5053,5510.0
2023-06-14 10:30:00,208.95,209.29,208.69,209.29,4236.0,203.6223,203.9536,203.3689,203.9536,4236.0
2023-06-14 11:00:00,209.62,210.59,209.24,210.1,7366.0,204.2752,205.2204,203.9049,204.7429,7366.0
2023-06-14 11:30:00,210.02,210.12,209.61,209.61,7698.0,204.665,204.7624,204.2654,204.2654,7698.0
2023-06-14 12:00:00,209.35,209.76,209.27,209.5,4247.0,204.0121,204.4116,203.9341,204.1582,4247.0
2023-06-14 12:30:00,209.45,209.52,209.12,209.12,4527.0,204.1095,204.1777,203.7879,203.7879,4527.0
2023-06-14 13:00:00,209.1,209.14,208.67,208.78,7051.0,203.7684,203.8074,203.3494,203.4566,7051.0
2023-06-14 13:30:00,208.88,209.26,208.84,208.86,4287.0,203.554,203.9244,203.5151,203.5346,4287.0
2023-06-14 14:00:00,208.58,208.58,206.7,207.31,13921.0,203.2617,203.2617,201.4296,202.0241,13921.0
2023-06-14 14:30:00,207.26,208.8,206.96,208.74,15931.0,201.9754,203.4761,201.683,203.4176,15931.0
2023-06-14 15:00:00,208.94,209.34,207.69,208.16,11096.0,203.6125,204.0023,202.3944,202.8524,11096.0
2023-06-14 15:30:00,208.01,208.29,206.9,207.9,48333.0,202.7062,202.9791,201.6245,202.599,48333.0
2023-06-15 09:30:00,207.44,209.04,207.44,208.98,5207.0,202.1508,203.71,202.1508,203.6515,5207.0
2023-06-15 10:00:00,208.81,209.19,208.34,208.76,13516.0,203.4858,203.8561,203.0278,203.4371,13516.0
2023-06-15 10:30:00,208.79,208.84,207.43,207.6,8959.0,203.4663,203.5151,202.141,202.3067,8959.0
2023-06-15 11:00:00,207.86,209.16,207.49,209.16,12844.0,202.5601,203.8269,202.1995,203.8269,12844.0
2023-06-15 11:30:00,209.32,209.93,209.14,209.8,23904.0,203.9828,204.5773,203.8074,204.4506,23904.0
2023-06-15 12:00:00,209.86,209.92,209.35,209.78,20252.0,204.5091,204.5675,204.0121,204.4311,20252.0
2023-06-15 12:30:00,209.73,210.03,209.51,209.69,8624.0,204.3824,204.6747,204.168,204.3434,8624.0
2023-06-15 13:00:00,209.56,209.72,209.41,209.6,14314.0,204.2167,204.3726,204.0705,204.2557,14314.0
2023-06-15 13:30:00,209.82,210.28,209.53,210.28,6138.0,204.4701,204.9184,204.1875,204.9184,6138.0
2023-06-15 14:00:00,210.16,210.57,209.71,209.87,20274.0,204.8014,205.201,204.3629,204.5188,20274.0
2023-06-15 14:30:00,210.07,210.79,209.99,210.78,3851.0,204.7137,205.4153,204.6357,205.4056,3851.0
2023-06-15 15:00:00,210.74,210.74,209.98,210.44,9127.0,205.3666,205.3666,204.626,205.0743,9127.0
2023-06-15 15:30:00,210.54,210.62,209.82,210.37,57571.0,205.1717,205.2497,204.4701,205.0061,57571.0
2023-06-16 09:30:00,211.35,212.47,209.79,209.9,137161.0,205.9611,207.0525,204.4408,204.548,137161.0
2023-06-16 10:00:00,210.26,211.0,209.66,210.27,19509.0,204.8989,205.62,204.3142,204.9086,19509.0
2023-06-16 10:30:00,210.49,210.63,209.41,209.47,21999.0,205.123,205.2594,204.0705,204.129,21999.0
2023-06-16 11:00:00,209.46,210.1,209.29,209.52,10709.0,204.1193,204.7429,203.9536,204.1777,10709.0
2023-06-16 11:30:00,209.8,209.91,208.84,208.86,14557.0,204.4506,204.5578,203.5151,203.5346,14557.0
2023-06-16 12:00:00,208.97,209.42,208.7,209.15,8508.0,203.6418,204.0803,203.3786,203.8172,8508.0
2023-06-16 12:30:00,209.42,209.92,209.34,209.68,6370.0,204.0803,204.5675,204.0023,204.3337,6370.0
2023-06-16 13:00:00,210.02,210.07,209.5,209.5,5474.0,204.665,204.7137,204.1582,204.1582,5474.0
2023-06-16 13:30:00,209.61,209.78,209.06,209.78,8237.0,204.2654,204.4311,203.7295,204.4311,8237.0
2023-06-16 14:00:00,209.63,210.22,209.55,209.82,19859.0,204.2849,204.8599,204.207,204.4701,19859.0
2023-06-16 14:30:00,209.86,209.9,209.49,209.69,6389.0,204.5091,204.548,204.1485,204.3434,6389.0
2023-06-16 15:00:00,209.6,209.89,209.24,209.38,9792.0,204.2557,204.5383,203.9049,204.0413,9792.0
2023-06-16 15:30:00,209.34,210.32,209.34,209.87,71787.0,204.0023,204.9573,204.0023,204.5188,71787.0
2023-06-20 09:30:00,206.89,208.63,206.89,208.39,42017.0,201.6148,203.3104,201.6148,203.0765,42017.0
2023-06-20 10:00:00,208.23,208.41,204.93,204.96,10998.0,202.9206,203.096,199.7048,199.734,10998.0
2023-06-20 10:30:00,205.05,205.42,205.0,205.24,7544.0,199.8217,200.1823,199.773,200.0069,7544.0
2023-06-20 11:00:00,205.22,205.22,204.5,204.65,5772.0,199.9874,199.9874,199.2857,199.4319,5772.0
2023-06-20 11:30:00,204.66,205.67,204.39,205.56,12898.0,199.4416,200.4259,199.1785,200.3187,12898.0
2023-06-20 12:00:00,205.49,205.75,204.87,205.51,13101.0,200.2505,200.5039,199.6463,200.27,13101.0
2023-06-20 12:30:00,205.51,206.0,205.18,206.0,67726.0,200.27,200.7475,199.9484,200.7475,67726.0
2023-06-20 13:00:00,205.9,206.46,205.89,206.17,8094.0,200.65,201.1958,200.6403,200.9131,8094.0
2023-06-20 13:30:00,206.03,206.36,205.83,206.02,5885.0,200.7767,201.0983,200.5818,200.767,5885.0
2023-06-20 14:00:00,206.06,206.19,205.66,205.8,7012.0,200.806,200.9326,200.4162,200.5526,7012.0
2023-06-20 14:30:00,205.78,205.83,205.47,205.81,5208.0,200.5331,200.5818,200.231,200.5623,5208.0
2023-06-20 15:00:00,205.91,205.92,205.19,205.4,7755.0,200.6598,200.6695,199.9581,200.1628,7755.0
2023-06-20 15:30:00,205.42,205.55,205.01,205.14,59002.0,200.1823,200.309,199.7827,199.9094,59002.0
2023-06-21 09:30:00,204.23,205.33,202.65,205.33,9615.0,199.0226,200.0946,197.4829,200.0946,9615.0
2023-06-21 10:00:00,205.07,205.62,204.65,205.48,14647.0,199.8412,200.3772,199.4319,200.2407,14647.0
2023-06-21 10:30:00,205.49,206.38,205.22,206.38,8248.0,200.2505,201.1178,199.9874,201.1178,8248.0
2023-06-21 11:00:00,206.22,207.52,206.08,207.52,5475.0,200.9619,202.2287,200.8254,202.2287,5475.0
2023-06-21 11:30:00,207.21,207.77,206.97,206.98,10467.0,201.9266,202.4724,201.6928,201.7025,10467.0
2023-06-21 12:00:00,206.98,207.32,206.53,206.61,23447.0,201.7025,202.0338,201.264,201.3419,23447.0
2023-06-21 12:30:00,206.74,206.96,206.43,206.66,5983.0,201.4686,201.683,201.1665,201.3907,5983.0
2023-06-21 13:00:00,206.68,206.68,206.29,206.47,2715.0,201.4101,201.4101,201.0301,201.2055,2715.0
2023-06-21 13:30:00,206.2,206.39,206.06,206.36,3263.0,200.9424,201.1275,200.806,201.0983,3263.0
2023-06-21 14:00:00,206.25,206.58,206.01,206.58,2620.0,200.9911,201.3127,200.7572,201.3127,2620.0
2023-06-21 14:30:00,206.5,207.07,206.39,206.84,3471.0,201.2347,201.7902,201.1275,201.5661,3471.0
2023-06-21 15:00:00,206.81,207.05,206.44,206.44,8877.0,201.5368,201.7707,201.1763,201.1763,8877.0
2023-06-21 15:30:00,206.48,206.7,206.14,206.61,31645.0,201.2152,201.4296,200.8839,201.3419,31645.0
2023-06-22 09:30:00,207.02,207.02,204.74,205.43,7327.0,201.7415,201.7415,199.5196,200.192,7327.0
2023-06-22 10:00:00,205.54,205.54,204.68,204.85,8035.0,200.2992,200.2992,199.4611,199.6268,8035.0
2023-06-22 10:30:00,205.08,205.32,204.53,204.53,10625.0,199.8509,200.0848,199.315,199.315,10625.0
2023-06-22 11:00:00,204.62,204.84,204.03,204.66,5077.0,199.4027,199.6171,198.8277,199.4416,5077.0
2023-06-22 11:30:00,204.65,204.79,204.37,204.56,12182.0,199.4319,199.5683,199.159,199.3442,12182.0
2023-06-22 12:00:00,204.52,204.71,204.37,204.64,28599.0,199.3052,199.4904,199.159,199.4222,28599.0
2023-06-22 12:30:00,204.51,205.0,204.5,204.89,5914.0,199.2955,199.773,199.2857,199.6658,5914.0
2023-06-22 13:00:00,204.89,204.89,203.77,204.34,21506.0,199.6658,199.6658,198.5743,199.1298,21506.0
2023-06-22 13:30:00,204.36,204.49,204.16,204.42,4662.0,199.1493,199.276,198.9544,199.2078,4662.0
2023-06-22 14:00:00,204.34,204.58,204.18,204.55,8533.0,199.1298,199.3637,198.9739,199.3345,8533.0
2023-06-22 14:30:00,204.55,204.76,203.89,203.97,23320.0,199.3345,199.5391,198.6913,198.7692,23320.0
2023-06-22 15:00:00,204.03,204.24,203.23,203.42,50862.0,198.8277,199.0324,198.0481,198.2333,50862.0
2023-06-22 15:30:00,203.3,203.76,203.04,203.62,111054.0,198.1163,198.5646,197.863,198.4282,111054.0
2023-06-23 09:30:00,202.54,203.63,201.78,203.44,18492.0,197.3757,198.4379,196.6351,198.2528,18492.0
2023-06-23 10:00:00,203.53,203.62,202.31,203.2,10745.0,198.3405,198.4282,197.1516,198.0189,10745.0
2023-06-23 10:30:00,203.19,203.56,202.8,202.92,7926.0,198.0091,198.3697,197.6291,197.746,7926.0
2023-06-23 11:00:00,203.33,203.54,203.03,203.46,5628.0,198.1456,198.3502,197.8532,198.2722,5628.0
2023-06-23 11:30:00,203.42,203.56,203.07,203.47,7675.0,198.2333,198.3697,197.8922,198.282,7675.0
2023-06-23 12:00:00,203.37,203.5,202.9,203.3,5879.0,198.1845,198.3112,197.7265,198.1163,5879.0
2023-06-23 12:30:00,203.15,203.36,202.73,203.07,5432.0,197.9702,198.1748,197.5609,197.8922,5432.0
2023-06-23 13:00:00,203.15,203.23,202.85,203.11,6591.0,197.9702,198.0481,197.6778,197.9312,6591.0
2023-06-23 13:30:00,203.11,203.52,203.09,203.31,6757.0,197.9312,198.3307,197.9117,198.1261,6757.0
2023-06-23 14:00:00,203.11,203.2,202.79,202.97,11921.0,197.9312,198.0189,197.6193,197.7947,11921.0
2023-06-23 14:30:00,202.93,203.12,202.4,202.74,18717.0,197.7558,197.9409,197.2393,197.5706,18717.0
2023-06-23 15:00:00,202.73,203.1,202.44,202.79,20242.0,197.5609,197.9214,197.2783,197.6193,20242.0
2023-06-23 15:30:00,202.83,203.43,201.54,203.1,73477.0,197.6583,198.243,196.4012,197.9214,73477.0
2023-06-26 09:30:00,203.83,205.86,203.72,205.2,21157.0,198.6328,200.6111,198.5256,199.9679,21157.0
2023-06-26 10:00:00,205.17,205.41,204.83,204.84,5209.0,199.9386,200.1725,199.6073,199.6171,5209.0
2023-06-26 10:30:00,204.87,205.52,204.33,205.43,8005.0,199.6463,200.2797,199.1201,200.192,8005.0
2023-06-26 11:00:00,205.52,205.72,205.15,205.33,4554.0,200.2797,200.4746,199.9192,200.0946,4554.0
2023-06-26 11:30:00,205.41,205.56,205.24,205.49,3614.0,200.1725,200.3187,200.0069,200.2505,3614.0
2023-06-26 12:00:00,205.5,205.56,204.98,205.49,8716.0,200.2602,200.3187,199.7535,200.2505,8716.0
2023-06-26 12:30:00,205.4,205.74,205.34,205.68,7200.0,200.1628,200.4941,200.1043,200.4356,7200.0
2023-06-26 13:00:00,205.71,205.73,205.33,205.66,6629.0,200.4649,200.4844,200.0946,200.4162,6629.0
2023-06-26 13:30:00,205.67,205.84,205.47,205.64,9503.0,200.4259,200.5916,200.231,200.3967,9503.0
2023-06-26 14:00:00,205.66,205.76,205.32,205.56,8904.0,200.4162,200.5136,200.0848,200.3187,8904.0
2023-06-26 14:30:00,205.65,205.92,205.49,205.82,9811.0,200.4064,200.6695,200.2505,200.5721,9811.0
2023-06-26 15:00:00,205.83,206.08,205.78,206.01,11126.0,200.5818,200.8254,200.5331,200.7572,11126.0
2023-06-26 15:30:00,205.99,206.39,205.92,205.93,57912.0,200.7377,201.1275,200.6695,200.6793,57912.0
2023-06-27 09:30:00,206.59,206.61,205.7,206.16,4722.0,201.3224,201.3419,200.4551,200.9034,4722.0
2023-06-27 10:00:00,206.51,207.02,206.27,206.42,7095.0,201.2445,201.7415,201.0106,201.1568,7095.0
2023-06-27 10:30:00,206.48,207.09,206.25,207.0,9099.0,201.2152,201.8097,200.9911,201.722,9099.0
2023-06-27 11:00:00,207.14,207.38,206.95,207.24,6198.0,201.8584,202.0923,201.6733,201.9559,6198.0
2023-06-27 11:30:00,207.28,207.33,206.94,207.01,11133.0,201.9948,202.0436,201.6635,201.7317,11133.0
2023-06-27 12:00:00,206.96,207.03,206.69,206.91,6244.0,201.683,201.7512,201.4199,201.6343,6244.0
2023-06-27 12:30:00,206.89,207.4,206.84,207.38,96654.0,201.6148,202.1118,201.5661,202.0923,96654.0
2023-06-27 13:00:00,207.22,208.14,206.93,208.11,17481.0,201.9364,202.8329,201.6538,202.8037,17481.0
2023-06-27 13:30:00,208.3,209.41,208.25,209.14,42049.0,202.9888,204.0705,202.9401,203.8074,42049.0
2023-06-27 14:00:00,209.12,209.82,208.99,209.68,32826.0,203.7879,204.4701,203.6612,204.3337,32826.0
2023-06-27 14:30:00,209.66,210.39,209.62,210.12,30791.0,204.3142,205.0255,204.2752,204.7624,30791.0
2023-06-27 15:00:00,210.2,210.42,209.69,210.15,28097.0,204.8404,205.0548,204.3434,204.7917,28097.0
2023-06-27 15:30:00,210.13,210.94,209.89,210.75,125863.0,204.7722,205.5615,204.5383,205.3764,125863.0
2023-06-28 09:30:00,210.55,210.55,209.08,210.04,14424.0,205.1815,205.1815,203.749,204.6845,14424.0
2023-06-28 10:00:00,210.38,210.72,209.62,209.62,14386.0,205.0158,205.3471,204.2752,204.2752,14386.0
2023-06-28 10:30:00,209.92,210.06,209.4,209.56,28143.0,204.5675,204.704,204.0608,204.2167,28143.0
2023-06-28 11:00:00,209.76,210.14,209.61,209.9,18778.0,204.4116,204.7819,204.2654,204.548,18778.0
2023-06-28 11:30:00,209.93,210.05,209.54,209.74,5291.0,204.5773,204.6942,204.1972,204.3921,5291.0
2023-06-28 12:00:00,209.67,210.12,209.46,210.06,8416.0,204.3239,204.7624,204.1193,204.704,8416.0
2023-06-28 12:30:00,210.06,210.16,209.82,209.97,32708.0,204.704,204.8014,204.4701,204.6163,32708.0
2023-06-28 13:00:00,209.99,210.0,209.56,209.92,24098.0,204.6357,204.6455,204.2167,204.5675,24098.0
2023-06-28 13:30:00,209.86,210.09,209.65,210.09,11886.0,204.5091,204.7332,204.3044,204.7332,11886.0
2023-06-28 14:00:00,210.1,210.48,209.94,210.31,11733.0,204.7429,205.1133,204.587,204.9476,11733.0
2023-06-28 14:30:00,210.31,210.47,209.86,210.29,25644.0,204.9476,205.1035,204.5091,204.9281,25644.0
2023-06-28 15:00:00,210.3,210.47,210.09,210.13,19793.0,204.9378,205.1035,204.7332,204.7722,19793.0
2023-06-28 15:30:00,210.17,210.27,209.47,209.98,87246.0,204.8112,204.9086,204.129,204.626,87246.0
2023-06-29 09:30:00,209.69,210.45,208.82,210.37,36034.0,204.3434,205.084,203.4956,205.0061,36034.0
2023-06-29 10:00:00,210.3,211.53,210.29,211.19,19868.0,204.9378,206.1365,204.9281,205.8052,19868.0
2023-06-29 10:30:00,211.15,211.57,211.04,211.38,18888.0,205.7662,206.1755,205.659,205.9903,18888.0
2023-06-29 11:00:00,211.37,212.57,211.37,212.56,17892.0,205.9806,207.15,205.9806,207.1402,17892.0
2023-06-29 11:30:00,212.56,212.63,211.74,211.85,19947.0,207.1402,207.2084,206.3411,206.4483,19947.0
2023-06-29 12:00:00,211.9,212.34,211.85,212.15,8281.0,206.497,206.9258,206.4483,206.7407,8281.0
2023-06-29 12:30:00,212.19,212.39,212.05,212.12,5756.0,206.7797,206.9746,206.6432,206.7114,5756.0
2023-06-29 13:00:00,212.12,212.12,211.68,211.77,96910.0,206.7114,206.7114,206.2827,206.3704,96910.0
2023-06-29 13:30:00,211.9,213.63,211.58,212.62,74918.0,206.497,208.1829,206.1852,207.1987,74918.0
2023-06-29 14:00:00,212.65,213.08,212.0,213.06,21394.0,207.2279,207.647,206.5945,207.6275,21394.0
2023-06-29 14:30:00,213.06,213.4,212.58,212.95,12894.0,207.6275,207.9588,207.1597,207.5203,12894.0
2023-06-29 15:00:00,213.05,213.9,213.05,213.69,24538.0,207.6177,208.4461,207.6177,208.2414,24538.0
2023-06-29 15:30:00,213.68,213.68,212.82,213.54,77490.0,208.2317,208.2317,207.3936,208.0952,77490.0
2023-06-30 09:30:00,214.53,215.58,214.53,214.75,27916.0,209.06,210.0832,209.06,209.2744,27916.0
2023-06-30 10:00:00,214.87,215.46,214.27,214.59,14031.0,209.3913,209.9663,208.8066,209.1185,14031.0
2023-06-30 10:30:00,214.58,214.92,213.83,214.9,10973.0,209.1087,209.44,208.3778,209.4206,10973.0
2023-06-30 11:00:00,214.97,216.04,214.96,216.0,14902.0,209.4888,210.5315,209.479,210.4925,14902.0
2023-06-30 11:30:00,215.85,215.96,215.02,215.4,9953.0,210.3463,210.4535,209.5375,209.9078,9953.0
2023-06-30 12:00:00,215.62,216.11,215.46,216.04,5620.0,210.1222,210.5997,209.9663,210.5315,5620.0
2023-06-30 12:30:00,216.12,216.15,215.74,216.06,5077.0,210.6094,210.6387,210.2391,210.551,5077.0
2023-06-30 13:00:00,216.33,216.59,216.19,216.59,4552.0,210.8141,211.0675,210.6777,211.0675,4552.0
2023-06-30 13:30:00,216.66,217.01,216.51,217.01,6291.0,211.1357,211.4768,210.9895,211.4768,6291.0
2023-06-30 14:00:00,217.03,217.15,216.69,216.81,8338.0,211.4962,211.6132,211.1649,211.2819,8338.0
2023-06-30 14:30:00,216.8,217.4,216.57,216.65,6089.0,211.2721,211.8568,211.048,211.1259,6089.0
2023-06-30 15:00:00,216.65,216.68,216.12,216.35,7299.0,211.1259,211.1552,210.6094,210.8336,7299.0
2023-06-30 15:30:00,216.23,216.23,215.25,215.27,81741.0,210.7166,210.7166,209.7616,209.7811,81741.0
2023-07-03 09:30:00,213.95,214.65,212.95,214.0,10696.0,208.4948,209.1769,207.5203,208.5435,10696.0
2023-07-03 10:00:00,213.86,214.17,213.02,213.44,7800.0,208.4071,208.7092,207.5885,207.9978,7800.0
2023-07-03 10:30:00,213.68,214.02,213.24,213.24,6369.0,208.2317,208.563,207.8029,207.8029,6369.0
2023-07-03 11:00:00,213.31,213.63,212.94,213.27,9237.0,207.8711,208.1829,207.5105,207.8321,9237.0
2023-07-03 11:30:00,213.27,213.29,212.85,212.85,5123.0,207.8321,207.8516,207.4228,207.4228,5123.0
2023-07-03 12:00:00,212.85,213.16,212.81,213.03,11886.0,207.4228,207.7249,207.3838,207.5982,11886.0
2023-07-03 12:30:00,213.09,213.52,212.8,212.82,14444.0,207.6567,208.0757,207.3741,207.3936,14444.0
2023-07-05 09:30:00,210.62,212.38,210.62,212.16,10255.0,205.2497,206.9648,205.2497,206.7504,10255.0
2023-07-05 10:00:00,211.94,212.22,210.65,210.65,11565.0,206.536,206.8089,205.2789,205.2789,11565.0
2023-07-05 10:30:00,210.69,211.53,210.69,211.39,15622.0,205.3179,206.1365,205.3179,206.0001,15622.0
2023-07-05 11:00:00,211.67,212.08,211.51,212.07,4722.0,206.2729,206.6725,206.117,206.6627,4722.0
2023-07-05 11:30:00,212.21,212.38,211.75,211.75,4871.0,206.7991,206.9648,206.3509,206.3509,4871.0
2023-07-05 12:00:00,211.91,211.97,211.64,211.65,4204.0,206.5068,206.5653,206.2437,206.2534,4204.0
2023-07-05 12:30:00,211.6,211.62,211.17,211.49,2800.0,206.2047,206.2242,205.7857,206.0975,2800.0
2023-07-05 13:00:00,211.5,211.51,211.15,211.38,4408.0,206.1072,206.117,205.7662,205.9903,4408.0
2023-07-05 13:30:00,211.26,211.52,211.08,211.35,4157.0,205.8734,206.1267,205.698,205.9611,4157.0
2023-07-05 14:00:00,211.33,211.35,210.57,210.81,5768.0,205.9416,205.9611,205.201,205.4348,5768.0
2023-07-05 14:30:00,210.92,211.5,210.85,211.5,6587.0,205.542,206.1072,205.4738,206.1072,6587.0
2023-07-05 15:00:00,211.5,211.82,211.44,211.71,18175.0,206.1072,206.4191,206.0488,206.3119,18175.0
2023-07-05 15:30:00,211.78,211.78,210.8,210.88,52691.0,206.3801,206.3801,205.4251,205.5031,52691.0
2023-07-06 09:30:00,209.42,209.57,207.93,209.31,5927.0,204.0803,204.2265,202.6283,203.9731,5927.0
2023-07-06 10:00:00,208.98,209.04,207.87,207.87,8490.0,203.6515,203.71,202.5698,202.5698,8490.0
2023-07-06 10:30:00,207.91,208.22,207.69,207.87,7216.0,202.6088,202.9109,202.3944,202.5698,7216.0
2023-07-06 11:00:00,208.01,208.1,207.66,207.72,4738.0,202.7062,202.7939,202.3652,202.4236,4738.0
2023-07-06 11:30:00,207.85,208.83,207.66,208.83,17117.0,202.5503,203.5053,202.3652,203.5053,17117.0
2023-07-06 12:00:00,208.87,209.23,208.8,208.96,3969.0,203.5443,203.8951,203.4761,203.632,3969.0
2023-07-06 12:30:00,209.11,209.12,208.57,209.02,3403.0,203.7782,203.7879,203.252,203.6905,3403.0
2023-07-06 13:00:00,209.05,209.2,208.84,209.12,4851.0,203.7197,203.8659,203.5151,203.7879,4851.0
2023-07-06 13:30:00,209.09,209.59,209.03,209.53,6346.0,203.7587,204.2459,203.7002,204.1875,6346.0
2023-07-06 14:00:00,209.38,209.56,209.3,209.33,4856.0,204.0413,204.2167,203.9633,203.9926,4856.0
2023-07-06 14:30:00,209.31,209.77,209.3,209.53,7467.0,203.9731,204.4214,203.9633,204.1875,7467.0
2023-07-06 15:00:00,209.59,209.76,209.36,209.36,8751.0,204.2459,204.4116,204.0218,204.0218,8751.0
2023-07-06 15:30:00,209.35,210.24,209.33,210.15,35235.0,204.0121,204.8794,203.9926,204.7917,35235.0
2023-07-07 09:30:00,209.15,211.19,209.15,211.05,5047.0,203.8172,205.8052,203.8172,205.6687,5047.0
2023-07-07 10:00:00,211.11,211.15,210.79,211.15,2001.0,205.7272,205.7662,205.4153,205.7662,2001.0
2023-07-07 10:30:00,210.92,211.15,210.61,211.09,5919.0,205.542,205.7662,205.2399,205.7077,5919.0
2023-07-07 11:00:00,211.02,211.14,210.56,210.9,1634.0,205.6395,205.7564,205.1912,205.5225,1634.0
2023-07-07 11:30:00,210.95,211.58,210.93,211.34,3546.0,205.5713,206.1852,205.5518,205.9513,3546.0
2023-07-07 12:00:00,211.43,211.6,211.22,211.46,2610.0,206.039,206.2047,205.8344,206.0683,2610.0
2023-07-07 12:30:00,211.54,212.29,211.54,212.02,2935.0,206.1462,206.8771,206.1462,206.614,2935.0
2023-07-07 13:00:00,212.08,212.43,211.78,211.78,7207.0,206.6725,207.0135,206.3801,206.3801,7207.0
2023-07-07 13:30:00,211.85,211.87,210.89,210.89,6979.0,206.4483,206.4678,205.5128,205.5128,6979.0
2023-07-07 14:00:00,211.11,211.39,210.94,211.39,6914.0,205.7272,206.0001,205.5615,206.0001,6914.0
2023-07-07 14:30:00,211.21,211.3,210.63,210.73,2670.0,205.8246,205.9123,205.2594,205.3569,2670.0
2023-07-07 15:00:00,210.78,210.91,210.56,210.9,11800.0,205.4056,205.5323,205.1912,205.5225,11800.0
2023-07-07 15:30:00,210.8,210.97,209.8,209.99,25906.0,205.4251,205.5908,204.4506,204.6357,25906.0
2023-07-10 09:30:00,210.0,213.77,210.0,213.64,6580.0,204.6455,208.3194,204.6455,208.1927,6580.0
2023-07-10 10:00:00,213.77,214.04,212.86,213.0,5424.0,208.3194,208.5825,207.4326,207.569,5424.0
2023-07-10 10:30:00,212.92,213.92,212.8,213.44,10186.0,207.491,208.4655,207.3741,207.9978,10186.0
2023-07-10 11:00:00,213.67,214.29,213.07,214.16,25931.0,208.2219,208.8261,207.6372,208.6994,25931.0
2023-07-10 11:30:00,214.16,215.41,214.16,215.24,13702.0,208.6994,209.9176,208.6994,209.7519,13702.0
2023-07-10 12:00:00,215.26,215.7,214.93,215.56,15605.0,209.7714,210.2002,209.4498,210.0637,15605.0
2023-07-10 12:30:00,215.54,216.14,215.54,216.02,8485.0,210.0442,210.6289,210.0442,210.512,8485.0
2023-07-10 13:00:00,216.04,216.47,215.93,216.2,17815.0,210.5315,210.9505,210.4243,210.6874,17815.0
2023-07-10 13:30:00,216.24,216.29,215.9,216.26,16631.0,210.7264,210.7751,210.3951,210.7459,16631.0
2023-07-10 14:00:00,216.21,216.29,215.74,216.27,28115.0,210.6972,210.7751,210.2391,210.7556,28115.0
2023-07-10 14:30:00,216.19,216.27,216.02,216.21,18206.0,210.6777,210.7556,210.512,210.6972,18206.0
2023-07-10 15:00:00,216.27,216.84,216.23,216.82,20340.0,210.7556,211.3111,210.7166,211.2916,20340.0
2023-07-10 15:30:00,216.76,217.07,216.2,216.97,108160.0,211.2331,211.5352,210.6874,211.4378,108160.0
2023-07-11 09:30:00,217.79,218.79,217.53,218.33,8085.0,212.2369,213.2114,211.9835,212.7631,8085.0
2023-07-11 10:00:00,218.83,218.96,216.85,217.66,73711.0,213.2503,213.377,211.3208,212.1102,73711.0
2023-07-11 10:30:00,217.47,217.55,216.84,216.96,14893.0,211.925,212.003,211.3111,211.428,14893.0
2023-07-11 11:00:00,217.17,217.78,217.17,217.45,11302.0,211.6327,212.2271,211.6327,211.9055,11302.0
2023-07-11 11:30:00,217.38,217.7,217.19,217.49,10841.0,211.8373,212.1492,211.6522,211.9445,10841.0
2023-07-11 12:00:00,217.36,217.52,216.95,217.06,6688.0,211.8178,211.9737,211.4183,211.5255,6688.0
2023-07-11 12:30:00,217.09,217.25,216.2,216.2,17860.0,211.5547,211.7106,210.6874,210.6874,17860.0
2023-07-11 13:00:00,216.22,216.51,215.89,215.89,7431.0,210.7069,210.9895,210.3853,210.3853,7431.0
2023-07-11 13:30:00,215.84,215.97,215.42,215.66,9077.0,210.3366,210.4633,209.9273,210.1612,9077.0
2023-07-11 14:00:00,215.74,215.89,215.16,215.47,13437.0,210.2391,210.3853,209.6739,209.976,13437.0
2023-07-11 14:30:00,215.5,215.72,215.12,215.55,10584.0,210.0053,210.2196,209.6349,210.054,10584.0
2023-07-11 15:00:00,215.63,215.68,215.17,215.53,22925.0,210.1319,210.1807,209.6837,210.0345,22925.0
2023-07-11 15:30:00,215.46,216.66,215.43,216.5,68145.0,209.9663,211.1357,209.937,210.9798,68145.0
2023-07-12 09:30:00,218.48,218.48,216.13,216.66,13225.0,212.9093,212.9093,210.6192,211.1357,13225.0
2023-07-12 10:00:00,216.58,216.8,216.05,216.66,3288.0,211.0577,211.2721,210.5412,211.1357,3288.0
2023-07-12 10:30:00,216.68,217.6,216.49,217.6,5255.0,211.1552,212.0517,210.97,212.0517,5255.0
2023-07-12 11:00:00,217.65,217.69,217.22,217.42,2992.0,212.1004,212.1394,211.6814,211.8763,2992.0
2023-07-12 11:30:00,217.3,217.42,216.82,217.12,2723.0,211.7594,211.8763,211.2916,211.5839,2723.0
2023-07-12 12:00:00,216.98,217.16,216.54,216.74,2251.0,211.4475,211.6229,211.0187,211.2136,2251.0
2023-07-12 12:30:00,216.82,217.22,216.82,216.85,6530.0,211.2916,211.6814,211.2916,211.3208,6530.0
2023-07-12 13:00:00,216.84,217.49,216.83,217.33,13448.0,211.3111,211.9445,211.3013,211.7886,13448.0
2023-07-12 13:30:00,217.47,217.47,216.93,216.93,2512.0,211.925,211.925,211.3988,211.3988,2512.0
2023-07-12 14:00:00,216.97,217.48,216.8,217.08,5009.0,211.4378,211.9348,211.2721,211.545,5009.0
2023-07-12 14:30:00,217.09,217.28,216.87,217.03,8434.0,211.5547,211.7399,211.3403,211.4962,8434.0
2023-07-12 15:00:00,216.98,216.99,215.62,216.03,6803.0,211.4475,211.4573,210.1222,210.5217,6803.0
2023-07-12 15:30:00,215.98,216.25,215.42,215.67,34424.0,210.473,210.7361,209.9273,210.1709,34424.0
2023-07-13 09:30:00,214.69,214.69,211.26,211.77,50127.0,209.8457,209.8457,206.4931,206.9915,50127.0
2023-07-13 10:00:00,211.99,213.47,211.34,213.47,38937.0,207.2066,208.6532,206.5713,208.6532,38937.0
2023-07-13 10:30:00,213.38,213.92,213.29,213.55,6041.0,208.5652,209.093,208.4773,208.7314,6041.0
2023-07-13 11:00:00,213.71,214.05,213.44,213.9,26719.0,208.8878,209.2201,208.6239,209.0735,26719.0
2023-07-13 11:30:00,213.88,214.01,213.23,213.32,27437.0,209.0539,209.181,208.4186,208.5066,27437.0
2023-07-13 12:00:00,213.32,213.58,212.8,212.86,9045.0,208.5066,208.7607,207.9983,208.057,9045.0
2023-07-13 12:30:00,212.97,213.17,211.97,212.04,9044.0,208.1645,208.36,207.187,207.2555,9044.0
2023-07-13 13:00:00,212.04,212.62,211.99,212.53,15047.0,207.2555,207.8224,207.2066,207.7344,15047.0
2023-07-13 13:30:00,212.58,212.63,212.0,212.16,19188.0,207.7833,207.8321,207.2164,207.3727,19188.0
2023-07-13 14:00:00,212.09,212.82,212.09,212.48,57127.0,207.3043,208.0179,207.3043,207.6855,57127.0
2023-07-13 14:30:00,212.39,212.93,212.2,212.73,22704.0,207.5976,208.1254,207.4118,207.9299,22704.0
2023-07-13 15:00:00,212.73,213.0,212.58,212.92,17216.0,207.9299,208.1938,207.7833,208.1156,17216.0
2023-07-13 15:30:00,212.94,213.05,212.49,212.58,49615.0,208.1351,208.2427,207.6953,207.7833,49615.0
2023-07-14 09:30:00,212.13,212.13,209.92,211.43,16808.0,207.3434,207.3434,205.1833,206.6592,16808.0
2023-07-14 10:00:00,210.89,211.53,210.55,210.59,9178.0,206.1314,206.757,205.7991,205.8382,9178.0
2023-07-14 10:30:00,210.53,210.72,209.03,209.92,21080.0,205.7795,205.9652,204.3134,205.1833,21080.0
2023-07-14 11:00:00,209.96,210.28,209.74,209.94,5242.0,205.2224,205.5352,205.0074,205.2028,5242.0
2023-07-14 11:30:00,210.06,210.14,209.15,209.62,5067.0,205.3201,205.3983,204.4307,204.8901,5067.0
2023-07-14 12:00:00,209.56,209.85,209.22,209.36,6772.0,204.8314,205.1149,204.4991,204.6359,6772.0
2023-07-14 12:30:00,209.28,209.73,209.28,209.5,5515.0,204.5577,204.9976,204.5577,204.7728,5515.0
2023-07-14 13:00:00,209.55,209.87,209.23,209.52,11083.0,204.8216,205.1344,204.5089,204.7923,11083.0
2023-07-14 13:30:00,209.38,209.89,209.28,209.65,18131.0,204.6555,205.154,204.5577,204.9194,18131.0
2023-07-14 14:00:00,209.65,209.78,209.34,209.36,15532.0,204.9194,205.0465,204.6164,204.6359,15532.0
2023-07-14 14:30:00,209.46,209.6,209.18,209.24,13094.0,204.7337,204.8705,204.46,204.5186,13094.0
2023-07-14 15:00:00,209.15,209.3,208.95,209.08,16854.0,204.4307,204.5773,204.2352,204.3622,16854.0
2023-07-14 15:30:00,209.08,209.61,208.98,209.61,82279.0,204.3622,204.8803,204.2645,204.8803,82279.0
2023-07-17 09:30:00,209.05,210.42,208.92,209.67,13854.0,204.3329,205.672,204.2059,204.9389,13854.0
2023-07-17 10:00:00,209.62,210.51,209.16,210.35,22549.0,204.8901,205.76,204.4404,205.6036,22549.0
2023-07-17 10:30:00,210.42,210.42,209.27,209.88,19890.0,205.672,205.672,204.548,205.1442,19890.0
2023-07-17 11:00:00,209.88,211.0,209.88,211.0,15785.0,205.1442,206.2389,205.1442,206.2389,15785.0
2023-07-17 11:30:00,211.06,211.62,211.03,211.55,10765.0,206.2976,206.8449,206.2682,206.7765,10765.0
2023-07-17 12:00:00,211.48,211.63,210.98,210.99,9812.0,206.7081,206.8547,206.2194,206.2291,9812.0
2023-07-17 12:30:00,211.0,211.16,210.33,210.58,9615.0,206.2389,206.3953,205.584,205.8284,9615.0
2023-07-17 13:00:00,210.51,210.65,210.26,210.31,6551.0,205.76,205.8968,205.5156,205.5645,6551.0
2023-07-17 13:30:00,210.33,210.33,209.53,209.56,7477.0,205.584,205.584,204.8021,204.8314,7477.0
2023-07-17 14:00:00,209.65,210.13,209.45,209.93,8126.0,204.9194,205.3886,204.7239,205.1931,8126.0
2023-07-17 14:30:00,209.94,210.12,209.66,210.02,12835.0,205.2028,205.3788,204.9292,205.281,12835.0
2023-07-17 15:00:00,210.01,210.75,209.91,210.75,18435.0,205.2713,205.9946,205.1735,205.9946,18435.0
2023-07-17 15:30:00,210.75,210.75,210.07,210.57,98317.0,205.9946,205.9946,205.3299,205.8186,98317.0
2023-07-18 09:30:00,210.6,211.39,209.04,211.14,10939.0,205.8479,206.6201,204.3232,206.3758,10939.0
2023-07-18 10:00:00,211.23,211.63,210.16,210.18,16371.0,206.4637,206.8547,205.4179,205.4374,16371.0
2023-07-18 10:30:00,210.36,210.53,209.9,210.14,20112.0,205.6134,205.7795,205.1637,205.3983,20112.0
2023-07-18 11:00:00,210.11,211.09,210.1,210.8,45833.0,205.369,206.3269,205.3592,206.0434,45833.0
2023-07-18 11:30:00,210.75,210.75,209.56,209.79,10658.0,205.9946,205.9946,204.8314,205.0562,10658.0
2023-07-18 12:00:00,209.78,209.85,208.81,209.29,12654.0,205.0465,205.1149,204.0983,204.5675,12654.0
2023-07-18 12:30:00,209.43,209.57,209.25,209.39,16837.0,204.7044,204.8412,204.5284,204.6653,16837.0
2023-07-18 13:00:00,209.39,209.63,209.1,209.11,5614.0,204.6653,204.8998,204.3818,204.3916,5614.0
2023-07-18 13:30:00,209.04,209.33,208.62,209.29,9700.0,204.3232,204.6066,203.9126,204.5675,9700.0
2023-07-18 14:00:00,209.43,209.77,209.25,209.66,10348.0,204.7044,205.0367,204.5284,204.9292,10348.0
2023-07-18 14:30:00,209.72,209.72,209.42,209.46,31501.0,204.9878,204.9878,204.6946,204.7337,31501.0
2023-07-18 15:00:00,209.61,210.08,209.53,209.68,43614.0,204.8803,205.3397,204.8021,204.9487,43614.0
2023-07-18 15:30:00,209.72,210.18,209.36,209.94,65257.0,204.9878,205.4374,204.6359,205.2028,65257.0
2023-07-19 09:30:00,208.86,211.04,208.86,211.04,14108.0,204.1472,206.278,204.1472,206.278,14108.0
2023-07-19 10:00:00,210.95,212.32,210.7,212.05,10661.0,206.1901,207.5291,205.9457,207.2652,10661.0
2023-07-19 10:30:00,212.06,212.06,209.45,209.45,12419.0,207.275,207.275,204.7239,204.7239,12419.0
2023-07-19 11:00:00,209.44,210.08,209.32,209.54,24782.0,204.7141,205.3397,204.5968,204.8119,24782.0
2023-07-19 11:30:00,209.64,210.32,209.54,210.08,8683.0,204.9096,205.5743,204.8119,205.3397,8683.0
2023-07-19 12:00:00,210.14,210.31,209.78,210.24,4331.0,205.3983,205.5645,205.0465,205.4961,4331.0
2023-07-19 12:30:00,210.21,210.69,209.93,210.69,6771.0,205.4668,205.9359,205.1931,205.9359,6771.0
2023-07-19 13:00:00,210.68,210.81,210.42,210.61,5454.0,205.9261,206.0532,205.672,205.8577,5454.0
2023-07-19 13:30:00,210.59,210.68,210.28,210.43,6442.0,205.8382,205.9261,205.5352,205.6818,6442.0
2023-07-19 14:00:00,210.51,210.52,209.94,210.24,6508.0,205.76,205.7698,205.2028,205.4961,6508.0
2023-07-19 14:30:00,210.23,210.73,210.23,210.62,12106.0,205.4863,205.975,205.4863,205.8675,12106.0
2023-07-19 15:00:00,210.59,211.29,210.38,211.28,12129.0,205.8382,206.5224,205.6329,206.5126,12129.0
2023-07-19 15:30:00,211.19,211.64,211.12,211.14,58655.0,206.4246,206.8645,206.3562,206.3758,58655.0
2023-07-20 09:30:00,212.11,212.11,210.5,210.77,26926.0,207.3239,207.3239,205.7502,206.0141,26926.0
2023-07-20 10:00:00,210.91,211.15,209.6,210.33,15309.0,206.151,206.3855,204.8705,205.584,15309.0
2023-07-20 10:30:00,210.66,212.25,210.58,211.53,10228.0,205.9066,207.4607,205.8284,206.757,10228.0
2023-07-20 11:00:00,211.7,212.39,211.57,211.89,12341.0,206.9231,207.5976,206.7961,207.1088,12341.0
2023-07-20 11:30:00,211.89,212.93,211.73,212.42,7386.0,207.1088,208.1254,206.9525,207.6269,7386.0
2023-07-20 12:00:00,212.54,212.81,212.23,212.41,6885.0,207.7442,208.0081,207.4412,207.6171,6885.0
2023-07-20 12:30:00,212.44,212.47,211.72,211.91,6900.0,207.6464,207.6758,206.9427,207.1284,6900.0
2023-07-20 13:00:00,211.75,211.84,211.28,211.6,4407.0,206.972,207.06,206.5126,206.8254,4407.0
2023-07-20 13:30:00,211.66,212.3,211.54,212.27,9432.0,206.884,207.5096,206.7667,207.4803,9432.0
2023-07-20 14:00:00,212.17,212.49,212.04,212.15,12595.0,207.3825,207.6953,207.2555,207.363,12595.0
2023-07-20 14:30:00,212.09,212.98,212.09,212.63,13078.0,207.3043,208.1742,207.3043,207.8321,13078.0
2023-07-20 15:00:00,212.67,212.73,212.2,212.26,19566.0,207.8712,207.9299,207.4118,207.4705,19566.0
2023-07-20 15:30:00,212.36,212.62,211.67,211.71,56677.0,207.5682,207.8224,206.8938,206.9329,56677.0
2023-07-21 09:30:00,212.14,212.29,211.45,211.53,13524.0,207.3532,207.4998,206.6788,206.757,13524.0
2023-07-21 10:00:00,211.39,211.85,211.14,211.53,13235.0,206.6201,207.0697,206.3758,206.757,13235.0
2023-07-21 10:30:00,211.64,212.76,211.64,212.62,4220.0,206.8645,207.9592,206.8645,207.8224,4220.0
2023-07-21 11:00:00,212.61,213.48,212.44,212.84,17153.0,207.8126,208.663,207.6464,208.0374,17153.0
2023-07-21 11:30:00,212.81,213.01,212.4,212.98,11707.0,208.0081,208.2036,207.6073,208.1742,11707.0
2023-07-21 12:00:00,212.71,213.15,212.48,212.77,6038.0,207.9103,208.3404,207.6855,207.969,6038.0
2023-07-21 12:30:00,212.76,213.44,212.58,213.44,16611.0,207.9592,208.6239,207.7833,208.6239,16611.0
2023-07-21 13:00:00,213.44,213.85,213.33,213.75,25110.0,208.6239,209.0246,208.5163,208.9269,25110.0
2023-07-21 13:30:00,213.76,213.77,212.79,212.99,10681.0,208.9366,208.9464,207.9885,208.184,10681.0
2023-07-21 14:00:00,212.98,213.11,212.55,213.0,10718.0,208.1742,208.3013,207.7539,208.1938,10718.0
2023-07-21 14:30:00,213.0,213.92,213.0,213.33,12768.0,208.1938,209.093,208.1938,208.5163,12768.0
2023-07-21 15:00:00,213.32,213.51,213.06,213.19,17160.0,208.5066,208.6923,208.2524,208.3795,17160.0
2023-07-21 15:30:00,213.19,213.6,212.6,212.63,59753.0,208.3795,208.7803,207.8028,207.8321,59753.0
2023-07-24 09:30:00,213.08,214.39,213.02,213.81,14150.0,208.272,209.5524,208.2133,208.9855,14150.0
2023-07-24 10:00:00,213.48,213.87,212.61,213.22,8732.0,208.663,209.0442,207.8126,208.4088,8732.0
2023-07-24 10:30:00,213.16,213.6,212.66,213.05,6009.0,208.3502,208.7803,207.8615,208.2427,6009.0
2023-07-24 11:00:00,213.24,213.82,212.78,213.73,10712.0,208.4284,208.9953,207.9788,208.9073,10712.0
2023-07-24 11:30:00,213.82,214.56,213.45,214.28,23596.0,208.9953,209.7186,208.6336,209.4449,23596.0
2023-07-24 12:00:00,214.33,214.46,213.83,214.45,12871.0,209.4938,209.6209,209.0051,209.6111,12871.0
2023-07-24 12:30:00,214.41,214.97,214.35,214.81,11448.0,209.572,210.1193,209.5133,209.963,11448.0
2023-07-24 13:00:00,214.74,214.93,214.56,214.66,15245.0,209.8945,210.0802,209.7186,209.8163,15245.0
2023-07-24 13:30:00,214.7,214.96,214.39,214.52,9210.0,209.8554,210.1096,209.5524,209.6795,9210.0
2023-07-24 14:00:00,214.53,214.59,214.32,214.53,6114.0,209.6893,209.7479,209.484,209.6893,6114.0
2023-07-24 14:30:00,214.46,214.57,214.3,214.52,7566.0,209.6209,209.7284,209.4645,209.6795,7566.0
2023-07-24 15:00:00,214.5,214.58,213.9,213.9,12731.0,209.6599,209.7381,209.0735,209.0735,12731.0
2023-07-24 15:30:00,213.96,214.94,213.95,214.9,80619.0,209.1321,210.09,209.1224,210.0509,80619.0
2023-07-25 09:30:00,213.42,213.93,212.2,212.48,65989.0,208.6043,209.1028,207.4118,207.6855,65989.0
2023-07-25 10:00:00,212.39,212.59,211.02,211.99,27261.0,207.5976,207.793,206.2585,207.2066,27261.0
2023-07-25 10:30:00,211.71,211.71,210.71,210.87,16077.0,206.9329,206.9329,205.9555,206.1119,16077.0
2023-07-25 11:00:00,210.97,210.97,209.34,210.0,24016.0,206.2096,206.2096,204.6164,205.2615,24016.0
2023-07-25 11:30:00,210.0,210.95,209.6,209.86,73453.0,205.2615,206.1901,204.8705,205.1246,73453.0
2023-07-25 12:00:00,209.85,210.14,209.61,209.71,83105.0,205.1149,205.3983,204.8803,204.978,83105.0
2023-07-25 12:30:00,209.75,210.21,209.73,209.94,27569.0,205.0171,205.4668,204.9976,205.2028,27569.0
2023-07-25 13:00:00,210.11,210.11,209.47,209.68,37296.0,205.369,205.369,204.7434,204.9487,37296.0
2023-07-25 13:30:00,209.89,210.11,209.81,209.98,52178.0,205.154,205.369,205.0758,205.2419,52178.0
2023-07-25 14:00:00,210.03,210.38,209.87,209.93,38093.0,205.2908,205.6329,205.1344,205.1931,38093.0
2023-07-25 14:30:00,209.93,209.93,208.58,208.6,24549.0,205.1931,205.1931,203.8735,203.8931,24549.0
2023-07-25 15:00:00,208.58,209.77,208.58,209.72,26477.0,203.8735,205.0367,203.8735,204.9878,26477.0
2023-07-25 15:30:00,209.66,210.55,209.53,210.47,81057.0,204.9292,205.7991,204.8021,205.7209,81057.0
2023-07-26 09:30:00,209.53,212.1,209.53,210.91,39211.0,204.8021,207.3141,204.8021,206.151,39211.0
2023-07-26 10:00:00,211.09,211.98,210.94,211.97,17075.0,206.3269,207.1968,206.1803,207.187,17075.0
2023-07-26 10:30:00,211.89,212.2,211.5,211.93,47663.0,207.1088,207.4118,206.7276,207.1479,47663.0
2023-07-26 11:00:00,212.0,212.58,211.38,211.58,8633.0,207.2164,207.7833,206.6103,206.8058,8633.0
2023-07-26 11:30:00,211.42,211.43,210.28,210.87,12662.0,206.6494,206.6592,205.5352,206.1119,12662.0
2023-07-26 12:00:00,210.83,211.73,210.78,211.54,6937.0,206.0728,206.9525,206.0239,206.7667,6937.0
2023-07-26 12:30:00,211.56,211.65,210.9,211.28,5775.0,206.7863,206.8743,206.1412,206.5126,5775.0
2023-07-26 13:00:00,211.23,211.66,211.03,211.12,6911.0,206.4637,206.884,206.2682,206.3562,6911.0
2023-07-26 13:30:00,211.09,211.09,210.6,210.85,9305.0,206.3269,206.3269,205.8479,206.0923,9305.0
2023-07-26 14:00:00,211.11,211.72,211.07,211.71,57470.0,206.3464,206.9427,206.3073,206.9329,57470.0
2023-07-26 14:30:00,211.67,212.75,211.31,211.89,38483.0,206.8938,207.9494,206.5419,207.1088,38483.0
2023-07-26 15:00:00,211.9,212.17,210.7,211.2,39926.0,207.1186,207.3825,205.9457,206.4344,39926.0
2023-07-26 15:30:00,211.1,212.1,210.97,211.98,101326.0,206.3367,207.3141,206.2096,207.1968,101326.0
2023-07-27 09:30:00,210.14,219.32,207.75,219.0,79628.0,205.3983,214.3712,203.0623,214.0584,79628.0
2023-07-27 10:00:00,218.77,219.6,215.25,218.62,45363.0,213.8336,214.6449,210.393,213.687,45363.0
2023-07-27 10:30:00,218.26,219.87,216.9,219.38,133516.0,213.3351,214.9088,212.0058,214.4298,133516.0
2023-07-27 11:00:00,218.97,220.85,218.69,219.69,66340.0,214.0291,215.8667,213.7554,214.7328,66340.0
2023-07-27 11:30:00,219.49,219.91,216.87,218.0,128871.0,214.5374,214.9479,211.9765,213.081,128871.0
2023-07-27 12:00:00,218.02,218.96,218.01,218.96,18527.0,213.1005,214.0193,213.0907,214.0193,18527.0
2023-07-27 12:30:00,218.96,219.78,218.85,219.66,51746.0,214.0193,214.8208,213.9118,214.7035,51746.0
2023-07-27 13:00:00,219.79,220.05,218.41,218.77,23895.0,214.8306,215.0847,213.4817,213.8336,23895.0
2023-07-27 13:30:00,218.72,221.16,218.69,221.01,47745.0,213.7847,216.1697,213.7554,216.0231,47745.0
2023-07-27 14:00:00,221.09,221.1,219.52,220.25,30571.0,216.1013,216.111,214.5667,215.2802,30571.0
2023-07-27 14:30:00,220.27,220.27,219.39,219.87,37462.0,215.2998,215.2998,214.4396,214.9088,37462.0
2023-07-27 15:00:00,219.81,220.01,218.99,219.23,67317.0,214.8501,215.0456,214.0486,214.2832,67317.0
2023-07-27 15:30:00,219.2,219.65,217.95,218.82,214897.0,214.2539,214.6937,213.0321,213.8825,214897.0
2023-07-28 09:30:00,220.34,220.51,218.04,219.13,40232.0,215.3682,215.5343,213.1201,214.1855,40232.0
2023-07-28 10:00:00,219.1,220.84,218.8,220.3,25923.0,214.1562,215.8569,213.8629,215.3291,25923.0
2023-07-28 10:30:00,220.42,222.1,220.31,221.95,39145.0,215.4464,217.0885,215.3389,216.9418,39145.0
2023-07-28 11:00:00,221.86,222.14,221.2,221.82,53672.0,216.8539,217.1276,216.2088,216.8148,53672.0
2023-07-28 11:30:00,221.81,222.21,221.62,221.83,41291.0,216.805,217.196,216.6193,216.8246,41291.0
2023-07-28 12:00:00,222.01,222.37,221.36,222.08,58371.0,217.0005,217.3524,216.3652,217.0689,58371.0
2023-07-28 12:30:00,222.04,222.29,221.6,221.84,38520.0,217.0298,217.2742,216.5997,216.8343,38520.0
2023-07-28 13:00:00,221.88,222.09,220.46,220.8,29821.0,216.8734,217.0787,215.4855,215.8178,29821.0
2023-07-28 13:30:00,220.7,220.97,220.52,220.88,21997.0,215.7201,215.984,215.5441,215.896,21997.0
2023-07-28 14:00:00,220.88,221.44,220.87,221.21,29411.0,215.896,216.4434,215.8862,216.2185,29411.0
2023-07-28 14:30:00,221.21,221.44,221.14,221.27,39393.0,216.2185,216.4434,216.1501,216.2772,39393.0
2023-07-28 15:00:00,221.31,221.85,221.28,221.71,86169.0,216.3163,216.8441,216.287,216.7073,86169.0
2023-07-28 15:30:00,221.71,222.28,221.44,222.24,184625.0,216.7073,217.2644,216.4434,217.2253,184625.0
2023-07-31 09:30:00,222.81,223.38,221.79,222.38,96379.0,217.7824,218.3396,216.7855,217.3621,96379.0
2023-07-31 10:00:00,222.2,224.63,221.63,224.17,39210.0,217.1862,219.5614,216.6291,219.1118,39210.0
2023-07-31 10:30:00,224.27,225.34,224.12,225.09,35953.0,219.2095,220.2554,219.0629,220.011,35953.0
2023-07-31 11:00:00,225.15,225.74,224.81,225.57,33012.0,220.0696,220.6463,219.7373,220.4802,33012.0
2023-07-31 11:30:00,225.64,226.49,225.39,225.94,46546.0,220.5486,221.3794,220.3042,220.8418,46546.0
2023-07-31 12:00:00,226.06,226.28,225.85,226.13,26361.0,220.9591,221.1741,220.7538,221.0275,26361.0
2023-07-31 12:30:00,226.13,226.31,225.82,226.16,38214.0,221.0275,221.2035,220.7245,221.0568,38214.0
2023-07-31 13:00:00,226.13,226.38,225.95,226.36,20139.0,221.0275,221.2719,220.8516,221.2523,20139.0
2023-07-31 13:30:00,226.32,226.43,225.59,225.8,43002.0,221.2132,221.3208,220.4997,220.705,43002.0
2023-07-31 14:00:00,225.83,226.4,225.78,225.96,28979.0,220.7343,221.2914,220.6854,220.8614,28979.0
2023-07-31 14:30:00,225.98,226.14,225.83,226.0,27852.0,220.8809,221.0373,220.7343,220.9005,27852.0
2023-07-31 15:00:00,226.03,226.32,225.93,226.29,35534.0,220.9298,221.2132,220.832,221.1839,35534.0
2023-07-31 15:30:00,226.31,226.35,225.7,225.79,135301.0,221.2035,221.2426,220.6072,220.6952,135301.0
2023-08-01 09:30:00,224.66,226.34,223.96,226.26,152553.0,219.5907,221.2328,218.9065,221.1546,152553.0
2023-08-01 10:00:00,226.05,226.05,223.95,224.08,90924.0,220.9493,220.9493,218.8967,219.0238,90924.0
2023-08-01 10:30:00,223.98,224.09,222.87,223.98,47284.0,218.926,219.0336,217.8411,218.926,47284.0
2023-08-01 11:00:00,224.07,224.07,222.66,223.81,35228.0,219.014,219.014,217.6358,218.7599,35228.0
2023-08-01 11:30:00,223.79,224.3,223.72,224.04,17722.0,218.7403,219.2388,218.6719,218.9847,17722.0
2023-08-01 12:00:00,224.1,224.32,223.87,224.12,13341.0,219.0433,219.2584,218.8185,219.0629,13341.0
2023-08-01 12:30:00,224.13,224.24,222.73,222.74,15473.0,219.0727,219.1802,217.7042,217.714,15473.0
2023-08-01 13:00:00,222.76,222.76,221.82,222.25,13553.0,217.7336,217.7336,216.8148,217.2351,13553.0
2023-08-01 13:30:00,222.17,222.28,221.64,221.82,19947.0,217.1569,217.2644,216.6388,216.8148,19947.0
2023-08-01 14:00:00,221.91,222.01,221.3,221.9,10451.0,216.9027,217.0005,216.3065,216.893,10451.0
2023-08-01 14:30:00,221.9,222.6,221.85,222.12,17600.0,216.893,217.5772,216.8441,217.108,17600.0
2023-08-01 15:00:00,222.13,222.18,221.64,221.73,13790.0,217.1178,217.1667,216.6388,216.7268,13790.0
2023-08-01 15:30:00,221.71,222.14,221.23,221.92,98243.0,216.7073,217.1276,216.2381,216.9125,98243.0
2023-08-02 09:30:00,221.05,222.08,219.5,221.49,17563.0,216.0622,217.0689,214.5471,216.4922,17563.0
2023-08-02 10:00:00,221.71,221.77,220.45,220.81,11095.0,216.7073,216.7659,215.4757,215.8276,11095.0
2023-08-02 10:30:00,220.78,220.95,220.07,220.79,8254.0,215.7982,215.9644,215.1043,215.808,8254.0
2023-08-02 11:00:00,220.81,222.06,220.78,221.95,5613.0,215.8276,217.0494,215.7982,216.9418,5613.0
2023-08-02 11:30:00,221.73,222.02,221.14,221.14,5926.0,216.7268,217.0103,216.1501,216.1501,5926.0
2023-08-02 12:00:00,221.07,221.47,220.87,221.12,6183.0,216.0817,216.4727,215.8862,216.1306,6183.0
2023-08-02 12:30:00,221.16,221.59,220.98,221.14,9281.0,216.1697,216.59,215.9937,216.1501,9281.0
2023-08-02 13:00:00,221.08,221.31,220.74,221.04,10226.0,216.0915,216.3163,215.7591,216.0524,10226.0
2023-08-02 13:30:00,221.04,221.67,221.04,221.24,6398.0,216.0524,216.6682,216.0524,216.2479,6398.0
2023-08-02 14:00:00,221.23,221.28,220.48,220.48,9968.0,216.2381,216.287,215.505,215.505,9968.0
2023-08-02 14:30:00,220.43,220.69,220.27,220.56,10971.0,215.4561,215.7103,215.2998,215.5832,10971.0
2023-08-02 15:00:00,220.59,220.79,219.76,219.79,8224.0,215.6125,215.808,214.8013,214.8306,8224.0
2023-08-02 15:30:00,219.64,219.84,219.14,219.49,65597.0,214.684,214.8795,214.1953,214.5374,65597.0
2023-08-03 09:30:00,218.89,220.0,217.99,218.69,14227.0,213.9509,215.0358,213.0712,213.7554,14227.0
2023-08-03 10:00:00,218.66,220.73,218.65,220.14,20293.0,213.7261,215.7494,213.7163,215.1727,20293.0
2023-08-03 10:30:00,219.95,220.71,219.5,220.2,9584.0,214.987,215.7298,214.5471,215.2313,9584.0
2023-08-03 11:00:00,220.18,221.05,219.71,221.05,8217.0,215.2118,216.0622,214.7524,216.0622,8217.0
2023-08-03 11:30:00,220.92,222.22,220.6,222.14,17014.0,215.9351,217.2058,215.6223,217.1276,17014.0
2023-08-03 12:00:00,222.08,222.34,221.74,222.26,15270.0,217.0689,217.323,216.7366,217.2448,15270.0
2023-08-03 12:30:00,222.27,222.44,222.04,222.34,8535.0,217.2546,217.4208,217.0298,217.323,8535.0
2023-08-03 13:00:00,222.31,223.02,222.11,222.9,14538.0,217.2937,217.9877,217.0982,217.8704,14538.0
2023-08-03 13:30:00,222.97,222.97,222.45,222.58,10578.0,217.9388,217.9388,217.4306,217.5576,10578.0
2023-08-03 14:00:00,222.7,223.05,222.55,222.59,11588.0,217.6749,218.017,217.5283,217.5674,11588.0
2023-08-03 14:30:00,222.61,222.61,221.88,222.34,25810.0,217.587,217.587,216.8734,217.323,25810.0
2023-08-03 15:00:00,222.34,222.49,222.16,222.28,14347.0,217.323,217.4697,217.1471,217.2644,14347.0
2023-08-03 15:30:00,222.34,222.53,221.71,222.16,65680.0,217.323,217.5088,216.7073,217.1471,65680.0
2023-08-04 09:30:00,223.43,225.61,223.43,224.6,30071.0,218.3884,220.5193,218.3884,219.532,30071.0
2023-08-04 10:00:00,224.65,225.08,223.4,225.01,18667.0,219.5809,220.0012,218.3591,219.9328,18667.0
2023-08-04 10:30:00,225.11,225.27,223.82,224.31,26066.0,220.0305,220.1869,218.7696,219.2486,26066.0
2023-08-04 11:00:00,224.29,224.42,223.61,223.94,16624.0,219.229,219.3561,218.5644,218.8869,16624.0
2023-08-04 11:30:00,224.11,224.76,223.9,224.76,14381.0,219.0531,219.6884,218.8478,219.6884,14381.0
2023-08-04 12:00:00,224.77,225.2,224.31,225.2,29148.0,219.6982,220.1185,219.2486,220.1185,29148.0
2023-08-04 12:30:00,225.28,225.56,224.87,225.25,14088.0,220.1967,220.4704,219.796,220.1674,14088.0
2023-08-04 13:00:00,225.09,225.23,224.69,224.79,10965.0,220.011,220.1478,219.62,219.7178,10965.0
2023-08-04 13:30:00,224.69,224.83,223.13,223.13,25009.0,219.62,219.7569,218.0952,218.0952,25009.0
2023-08-04 14:00:00,223.09,223.18,221.89,222.16,21601.0,218.0561,218.1441,216.8832,217.1471,21601.0
2023-08-04 14:30:00,222.16,222.16,221.05,221.31,12806.0,217.1471,217.1471,216.0622,216.3163,12806.0
2023-08-04 15:00:00,221.25,221.45,221.0,221.3,12282.0,216.2576,216.4531,216.0133,216.3065,12282.0
2023-08-04 15:30:00,221.41,221.42,220.53,220.93,67668.0,216.414,216.4238,215.5539,215.9449,67668.0
2023-08-07 09:30:00,221.29,223.23,220.95,222.05,21272.0,216.2967,218.193,215.9644,217.0396,21272.0
2023-08-07 10:00:00,222.11,222.77,221.93,222.75,15742.0,217.0982,217.7433,216.9223,217.7238,15742.0
2023-08-07 10:30:00,222.58,223.49,222.51,223.09,26767.0,217.5576,218.4471,217.4892,218.0561,26767.0
2023-08-07 11:00:00,223.0,223.09,222.25,222.65,7537.0,217.9682,218.0561,217.2351,217.626,7537.0
2023-08-07 11:30:00,222.71,223.26,222.71,223.22,4430.0,217.6847,218.2223,217.6847,218.1832,4430.0
2023-08-07 12:00:00,223.2,223.25,222.41,222.41,3303.0,218.1636,218.2125,217.3915,217.3915,3303.0
2023-08-07 12:30:00,222.12,222.8,222.07,222.72,3653.0,217.108,217.7727,217.0591,217.6945,3653.0
2023-08-07 13:00:00,222.81,223.25,222.72,223.25,2911.0,217.7824,218.2125,217.6945,218.2125,2911.0
2023-08-07 13:30:00,223.26,224.16,223.23,224.05,8260.0,218.2223,219.102,218.193,218.9945,8260.0
2023-08-07 14:00:00,224.05,224.21,223.15,223.43,9370.0,218.9945,219.1508,218.1148,218.3884,9370.0
2023-08-07 14:30:00,223.41,223.77,223.14,223.28,21611.0,218.3689,218.7208,218.105,218.2418,21611.0
2023-08-07 15:00:00,223.38,223.54,222.91,223.27,11793.0,218.3396,218.496,217.8802,218.2321,11793.0
2023-08-07 15:30:00,223.31,224.11,223.01,223.85,44453.0,218.2712,219.0531,217.9779,218.799,44453.0
2023-08-08 09:30:00,222.42,223.5,221.05,222.09,12797.0,217.4012,218.4569,216.0622,217.0787,12797.0
2023-08-08 10:00:00,221.83,222.17,220.45,221.56,31429.0,216.8246,217.1569,215.4757,216.5606,31429.0
2023-08-08 10:30:00,221.51,221.71,221.19,221.43,5102.0,216.5118,216.7073,216.199,216.4336,5102.0
2023-08-08 11:00:00,221.52,221.83,221.14,221.73,8950.0,216.5215,216.8246,216.1501,216.7268,8950.0
2023-08-08 11:30:00,221.77,222.38,221.69,222.02,9291.0,216.7659,217.3621,216.6877,217.0103,9291.0
2023-08-08 12:00:00,222.09,222.17,221.67,222.05,7276.0,217.0787,217.1569,216.6682,217.0396,7276.0
2023-08-08 12:30:00,222.01,222.43,221.95,222.43,12031.0,217.0005,217.411,216.9418,217.411,12031.0
2023-08-08 13:00:00,222.33,223.0,222.29,222.68,5807.0,217.3133,217.9682,217.2742,217.6554,5807.0
2023-08-08 13:30:00,222.83,223.14,222.62,222.94,5245.0,217.802,218.105,217.5967,217.9095,5245.0
2023-08-08 14:00:00,222.89,223.46,222.88,223.29,4799.0,217.8606,218.4178,217.8509,218.2516,4799.0
2023-08-08 14:30:00,223.28,224.28,223.27,224.2,16339.0,218.2418,219.2193,218.2321,219.1411,16339.0
2023-08-08 15:00:00,224.23,224.79,224.11,224.66,11573.0,219.1704,219.7178,219.0531,219.5907,11573.0
2023-08-08 15:30:00,224.75,224.93,223.78,223.9,47631.0,219.6787,219.8546,218.7306,218.8478,47631.0
2023-08-09 09:30:00,223.11,223.26,222.48,223.11,7638.0,218.0757,218.2223,217.4599,218.0757,7638.0
2023-08-09 10:00:00,222.95,223.14,221.87,221.91,15956.0,217.9193,218.105,216.8636,216.9027,15956.0
2023-08-09 10:30:00,222.12,223.07,222.12,223.05,8016.0,217.108,218.0366,217.108,218.017,8016.0
2023-08-09 11:00:00,223.21,223.89,222.98,223.0,10268.0,218.1734,218.8381,217.9486,217.9682,10268.0
2023-08-09 11:30:00,223.17,223.36,222.06,222.33,18981.0,218.1343,218.32,217.0494,217.3133,18981.0
2023-08-09 12:00:00,222.31,222.96,222.3,222.94,7174.0,217.2937,217.9291,217.2839,217.9095,7174.0
2023-08-09 12:30:00,222.79,223.09,222.77,223.09,5537.0,217.7629,218.0561,217.7433,218.0561,5537.0
2023-08-09 13:00:00,223.0,223.49,222.94,223.42,5347.0,217.9682,218.4471,217.9095,218.3787,5347.0
2023-08-09 13:30:00,223.4,223.65,223.33,223.45,5756.0,218.3591,218.6035,218.2907,218.408,5756.0
2023-08-09 14:00:00,223.45,223.61,223.27,223.5,6312.0,218.408,218.5644,218.2321,218.4569,6312.0
2023-08-09 14:30:00,223.63,223.67,223.42,223.42,5963.0,218.5839,218.623,218.3787,218.3787,5963.0
2023-08-09 15:00:00,223.37,223.82,223.21,223.5,8751.0,218.3298,218.7696,218.1734,218.4569,8751.0
2023-08-09 15:30:00,223.51,223.54,222.09,222.84,86004.0,218.4666,218.496,217.0787,217.8118,86004.0
2023-08-10 09:30:00,222.74,224.21,222.74,224.02,6314.0,217.714,219.1508,217.714,218.9651,6314.0
2023-08-10 10:00:00,224.31,224.31,223.81,224.14,6299.0,219.2486,219.2486,218.7599,219.0824,6299.0
2023-08-10 10:30:00,223.99,224.13,223.39,223.89,24797.0,218.9358,219.0727,218.3494,218.8381,24797.0
2023-08-10 11:00:00,223.63,223.88,223.28,223.76,26657.0,218.5839,218.8283,218.2418,218.711,26657.0
2023-08-10 11:30:00,223.79,224.12,223.15,223.26,13982.0,218.7403,219.0629,218.1148,218.2223,13982.0
2023-08-10 12:00:00,223.26,223.26,221.42,221.5,9551.0,218.2223,218.2223,216.4238,216.502,9551.0
2023-08-10 12:30:00,221.4,221.95,221.19,221.51,11195.0,216.4043,216.9418,216.199,216.5118,11195.0
2023-08-10 13:00:00,221.69,222.43,221.69,222.2,4929.0,216.6877,217.411,216.6877,217.1862,4929.0
2023-08-10 13:30:00,222.15,222.84,221.77,222.21,29092.0,217.1373,217.8118,216.7659,217.196,29092.0
2023-08-10 14:00:00,222.18,223.07,222.09,223.07,6711.0,217.1667,218.0366,217.0787,218.0366,6711.0
2023-08-10 14:30:00,223.05,223.05,222.6,222.75,6281.0,218.017,218.017,217.5772,217.7238,6281.0
2023-08-10 15:00:00,222.74,222.74,221.58,222.0,22850.0,217.714,217.714,216.5802,216.9907,22850.0
2023-08-10 15:30:00,221.9,221.9,220.7,221.49,58198.0,216.893,216.893,215.7201,216.4922,58198.0
2023-08-11 09:30:00,221.0,221.54,219.95,221.5,12584.0,216.0133,216.5411,214.987,216.502,12584.0
2023-08-11 10:00:00,221.83,222.5,221.48,222.13,8052.0,216.8246,217.4794,216.4824,217.1178,8052.0
2023-08-11 10:30:00,222.18,222.82,222.18,222.8,5301.0,217.1667,217.7922,217.1667,217.7727,5301.0
2023-08-11 11:00:00,222.46,222.72,222.27,222.72,7223.0,217.4403,217.6945,217.2546,217.6945,7223.0
2023-08-11 11:30:00,222.66,223.68,222.66,223.68,10004.0,217.6358,218.6328,217.6358,218.6328,10004.0
2023-08-11 12:00:00,223.78,224.01,223.43,223.92,9630.0,218.7306,218.9554,218.3884,218.8674,9630.0
2023-08-11 12:30:00,223.84,224.37,223.79,224.08,13773.0,218.7892,219.3072,218.7403,219.0238,13773.0
2023-08-11 13:00:00,224.17,224.24,223.95,224.05,6317.0,219.1118,219.1802,218.8967,218.9945,6317.0
2023-08-11 13:30:00,224.08,224.08,223.24,223.51,8163.0,219.0238,219.0238,218.2027,218.4666,8163.0
2023-08-11 14:00:00,223.54,224.34,223.31,224.25,13573.0,218.496,219.2779,218.2712,219.1899,13573.0
2023-08-11 14:30:00,224.25,224.51,224.04,224.35,6468.0,219.1899,219.4441,218.9847,219.2877,6468.0
2023-08-11 15:00:00,224.25,224.75,224.2,224.4,17553.0,219.1899,219.6787,219.1411,219.3366,17553.0
2023-08-11 15:30:00,224.4,224.45,223.32,223.41,66472.0,219.3366,219.3854,218.2809,218.3689,66472.0
2023-08-14 09:30:00,223.21,223.46,222.14,223.02,9602.0,218.1734,218.4178,217.1276,217.9877,9602.0
2023-08-14 10:00:00,223.09,223.22,221.46,222.05,10443.0,218.0561,218.1832,216.4629,217.0396,10443.0
2023-08-14 10:30:00,222.16,222.71,221.94,222.66,16657.0,217.1471,217.6847,216.9321,217.6358,16657.0
2023-08-14 11:00:00,222.6,222.6,222.24,222.5,12864.0,217.5772,217.5772,217.2253,217.4794,12864.0
2023-08-14 11:30:00,222.56,222.63,222.08,222.38,22300.0,217.5381,217.6065,217.0689,217.3621,22300.0
2023-08-14 12:00:00,222.32,222.48,222.16,222.34,13663.0,217.3035,217.4599,217.1471,217.323,13663.0
2023-08-14 12:30:00,222.34,222.88,222.14,222.45,11475.0,217.323,217.8509,217.1276,217.4306,11475.0
2023-08-14 13:00:00,222.47,222.53,222.24,222.42,6218.0,217.4501,217.5088,217.2253,217.4012,6218.0
2023-08-14 13:30:00,222.46,222.49,222.01,222.03,11051.0,217.4403,217.4697,217.0005,217.02,11051.0
2023-08-14 14:00:00,222.03,222.15,221.17,221.29,19321.0,217.02,217.1373,216.1794,216.2967,19321.0
2023-08-14 14:30:00,221.28,222.39,221.28,222.39,18501.0,216.287,217.3719,216.287,217.3719,18501.0
2023-08-14 15:00:00,222.28,222.7,222.16,222.55,16992.0,217.2644,217.6749,217.1471,217.5283,16992.0
2023-08-14 15:30:00,222.47,222.88,222.38,222.78,114197.0,217.4501,217.8509,217.3621,217.7531,114197.0
2023-08-15 09:30:00,221.5,221.85,221.5,221.55,9334.0,216.502,216.8441,216.502,216.5509,9334.0
2023-08-15 10:00:00,221.28,221.81,221.16,221.81,13336.0,216.287,216.805,216.1697,216.805,13336.0
2023-08-15 10:30:00,221.8,222.04,221.5,221.5,7651.0,216.7952,217.0298,216.502,216.502,7651.0
2023-08-15 11:00:00,221.5,221.7,220.76,220.77,6188.0,216.502,216.6975,215.7787,215.7885,6188.0
2023-08-15 11:30:00,220.81,220.81,219.79,219.96,2943.0,215.8276,215.8276,214.8306,214.9967,2943.0
2023-08-15 12:00:00,219.95,220.42,219.71,220.33,12421.0,214.987,215.4464,214.7524,215.3584,12421.0
2023-08-15 12:30:00,220.33,220.33,219.92,220.12,10848.0,215.3584,215.3584,214.9577,215.1531,10848.0
2023-08-15 13:00:00,220.12,220.43,220.09,220.25,5842.0,215.1531,215.4561,215.1238,215.2802,5842.0
2023-08-15 13:30:00,220.29,220.3,219.9,220.23,8891.0,215.3193,215.3291,214.9381,215.2607,8891.0
2023-08-15 14:00:00,220.23,220.52,220.14,220.45,9500.0,215.2607,215.5441,215.1727,215.4757,9500.0
2023-08-15 14:30:00,220.48,220.79,220.45,220.47,4000.0,215.505,215.808,215.4757,215.4952,4000.0
2023-08-15 15:00:00,220.48,220.76,220.35,220.38,10266.0,215.505,215.7787,215.3779,215.4073,10266.0
2023-08-15 15:30:00,220.26,221.04,220.21,220.59,53675.0,215.29,216.0524,215.2411,215.6125,53675.0
2023-08-16 09:30:00,220.16,221.68,220.16,221.56,8439.0,215.1922,216.6779,215.1922,216.5606,8439.0
2023-08-16 10:00:00,221.45,221.46,220.02,220.24,3832.0,216.4531,216.4629,215.0554,215.2704,3832.0
2023-08-16 10:30:00,220.23,220.66,219.93,220.27,23215.0,215.2607,215.681,214.9674,215.2998,23215.0
2023-08-16 11:00:00,220.26,220.41,219.84,220.15,12240.0,215.29,215.4366,214.8795,215.1825,12240.0
2023-08-16 11:30:00,220.08,220.5,219.98,220.41,11823.0,215.114,215.5246,215.0163,215.4366,11823.0
2023-08-16 12:00:00,220.47,220.57,220.23,220.48,9284.0,215.4952,215.593,215.2607,215.505,9284.0
2023-08-16 12:30:00,220.38,220.57,219.81,219.87,12101.0,215.4073,215.593,214.8501,214.9088,12101.0
2023-08-16 13:00:00,219.74,219.91,218.91,219.24,7061.0,214.7817,214.9479,213.9704,214.293,7061.0
2023-08-16 13:30:00,219.24,219.65,219.13,219.57,4896.0,214.293,214.6937,214.1855,214.6155,4896.0
2023-08-16 14:00:00,219.5,220.01,219.37,219.75,12311.0,214.5471,215.0456,214.4201,214.7915,12311.0
2023-08-16 14:30:00,219.86,220.16,219.44,220.16,23173.0,214.899,215.1922,214.4885,215.1922,23173.0
2023-08-16 15:00:00,219.98,220.13,218.99,219.33,22439.0,215.0163,215.1629,214.0486,214.381,22439.0
2023-08-16 15:30:00,219.34,219.6,218.92,219.39,94272.0,214.3907,214.6449,213.9802,214.4396,94272.0
2023-08-17 09:30:00,220.07,221.49,219.28,221.29,10419.0,215.1043,216.4922,214.3321,216.2967,10419.0
2023-08-17 10:00:00,221.18,222.35,221.12,222.04,9300.0,216.1892,217.3328,216.1306,217.0298,9300.0
2023-08-17 10:30:00,221.95,221.95,220.45,220.93,9392.0,216.9418,216.9418,215.4757,215.9449,9392.0
2023-08-17 11:00:00,220.93,221.07,220.55,221.03,9735.0,215.9449,216.0817,215.5734,216.0426,9735.0
2023-08-17 11:30:00,221.03,221.16,220.67,220.88,15514.0,216.0426,216.1697,215.6907,215.896,15514.0
2023-08-17 12:00:00,220.88,221.18,220.57,220.97,9922.0,215.896,216.1892,215.593,215.984,9922.0
2023-08-17 12:30:00,221.01,221.05,220.4,220.47,27910.0,216.0231,216.0622,215.4268,215.4952,27910.0
2023-08-17 13:00:00,220.48,220.54,220.16,220.28,6604.0,215.505,215.5637,215.1922,215.3095,6604.0
2023-08-17 13:30:00,220.27,220.41,220.17,220.31,13612.0,215.2998,215.4366,215.202,215.3389,13612.0
2023-08-17 14:00:00,220.23,220.37,220.11,220.2,15759.0,215.2607,215.3975,215.1434,215.2313,15759.0
2023-08-17 14:30:00,220.18,220.18,219.36,219.58,14505.0,215.2118,215.2118,214.4103,214.6253,14505.0
2023-08-17 15:00:00,219.48,219.88,219.41,219.74,20722.0,214.5276,214.9186,214.4592,214.7817,20722.0
2023-08-17 15:30:00,219.76,219.81,218.9,218.9,77761.0,214.8013,214.8501,213.9607,213.9607,77761.0
2023-08-18 09:30:00,217.73,220.27,217.73,219.27,27092.0,212.8171,215.2998,212.8171,214.3223,27092.0
2023-08-18 10:00:00,219.06,219.57,218.56,218.93,27170.0,214.1171,214.6155,213.6283,213.99,27170.0
2023-08-18 10:30:00,218.81,219.55,218.81,219.44,10572.0,213.8727,214.596,213.8727,214.4885,10572.0
2023-08-18 11:00:00,219.45,220.05,219.31,219.57,5903.0,214.4983,215.0847,214.3614,214.6155,5903.0
2023-08-18 11:30:00,219.57,219.9,219.31,219.55,9400.0,214.6155,214.9381,214.3614,214.596,9400.0
2023-08-18 12:00:00,219.54,219.66,219.24,219.35,4624.0,214.5862,214.7035,214.293,214.4005,4624.0
2023-08-18 12:30:00,219.36,219.87,219.36,219.68,8297.0,214.4103,214.9088,214.4103,214.7231,8297.0
2023-08-18 13:00:00,219.6,219.82,219.25,219.82,7206.0,214.6449,214.8599,214.3028,214.8599,7206.0
2023-08-18 13:30:00,219.78,219.8,219.58,219.71,6119.0,214.8208,214.8404,214.6253,214.7524,6119.0
2023-08-18 14:00:00,219.68,219.93,219.53,219.72,8865.0,214.7231,214.9674,214.5765,214.7622,8865.0
2023-08-18 14:30:00,219.75,219.87,219.06,219.12,16587.0,214.7915,214.9088,214.1171,214.1757,16587.0
2023-08-18 15:00:00,219.12,219.29,218.42,218.7,42611.0,214.1757,214.3419,213.4915,213.7652,42611.0
2023-08-18 15:30:00,218.71,219.59,218.62,219.45,245389.0,213.775,214.6351,213.687,214.4983,245389.0
2023-08-21 09:30:00,219.31,220.97,219.03,220.74,31120.0,214.3614,215.984,214.0877,215.7591,31120.0
2023-08-21 10:00:00,220.48,220.84,219.53,219.71,11227.0,215.505,215.8569,214.5765,214.7524,11227.0
2023-08-21 10:30:00,219.6,220.01,219.38,219.98,10402.0,214.6449,215.0456,214.4298,215.0163,10402.0
2023-08-21 11:00:00,219.87,220.02,219.19,219.3,10753.0,214.9088,215.0554,214.2441,214.3516,10753.0
2023-08-21 11:30:00,219.28,219.44,218.87,218.87,20548.0,214.3321,214.4885,213.9313,213.9313,20548.0
2023-08-21 12:00:00,218.82,219.67,218.82,219.61,12863.0,213.8825,214.7133,213.8825,214.6546,12863.0
2023-08-21 12:30:00,219.59,219.98,219.49,219.97,9943.0,214.6351,215.0163,214.5374,215.0065,9943.0
2023-08-21 13:00:00,219.97,220.8,219.96,220.56,10188.0,215.0065,215.8178,214.9967,215.5832,10188.0
2023-08-21 13:30:00,220.49,220.8,220.4,220.68,11676.0,215.5148,215.8178,215.4268,215.7005,11676.0
2023-08-21 14:00:00,220.73,221.04,220.58,220.72,19707.0,215.7494,216.0524,215.6028,215.7396,19707.0
2023-08-21 14:30:00,220.64,221.11,220.62,221.0,10563.0,215.6614,216.1208,215.6419,216.0133,10563.0
2023-08-21 15:00:00,220.94,221.23,220.82,221.2,12008.0,215.9546,216.2381,215.8373,216.2088,12008.0
2023-08-21 15:30:00,221.2,221.44,220.95,221.23,57982.0,216.2088,216.4434,215.9644,216.2381,57982.0
2023-08-22 09:30:00,222.04,222.93,221.17,221.49,13884.0,217.0298,217.8997,216.1794,216.4922,13884.0
2023-08-22 10:00:00,221.24,221.28,220.77,221.23,13564.0,216.2479,216.287,215.7885,216.2381,13564.0
2023-08-22 10:30:00,221.17,221.17,220.24,220.24,31971.0,216.1794,216.1794,215.2704,215.2704,31971.0
2023-08-22 11:00:00,220.23,221.24,220.07,221.09,8307.0,215.2607,216.2479,215.1043,216.1013,8307.0
2023-08-22 11:30:00,220.95,220.95,220.26,220.6,8819.0,215.9644,215.9644,215.29,215.6223,8819.0
2023-08-22 12:00:00,220.61,221.06,220.52,221.01,9135.0,215.6321,216.0719,215.5441,216.0231,9135.0
2023-08-22 12:30:00,221.09,221.32,220.91,221.03,5233.0,216.1013,216.3261,215.9253,216.0426,5233.0
2023-08-22 13:00:00,221.01,221.02,220.68,220.87,7471.0,216.0231,216.0328,215.7005,215.8862,7471.0
2023-08-22 13:30:00,220.88,221.28,220.72,221.28,8853.0,215.896,216.287,215.7396,216.287,8853.0
2023-08-22 14:00:00,221.14,221.43,220.93,221.43,7391.0,216.1501,216.4336,215.9449,216.4336,7391.0
2023-08-22 14:30:00,221.5,221.59,221.0,221.44,7805.0,216.502,216.59,216.0133,216.4434,7805.0
2023-08-22 15:00:00,221.56,222.04,221.52,221.63,9388.0,216.5606,217.0298,216.5215,216.6291,9388.0
2023-08-22 15:30:00,221.5,221.88,221.23,221.72,41750.0,216.502,216.8734,216.2381,216.717,41750.0
2023-08-23 09:30:00,222.84,222.84,221.37,221.71,10530.0,217.8118,217.8118,216.3749,216.7073,10530.0
2023-08-23 10:00:00,221.51,221.94,221.41,221.64,16890.0,216.5118,216.9321,216.414,216.6388,16890.0
2023-08-23 10:30:00,221.64,222.12,221.32,222.08,12024.0,216.6388,217.108,216.3261,217.0689,12024.0
2023-08-23 11:00:00,222.13,222.26,221.84,222.01,7081.0,217.1178,217.2448,216.8343,217.0005,7081.0
2023-08-23 11:30:00,222.1,222.45,221.77,222.14,38629.0,217.0885,217.4306,216.7659,217.1276,38629.0
2023-08-23 12:00:00,222.16,222.63,222.13,222.5,5398.0,217.1471,217.6065,217.1178,217.4794,5398.0
2023-08-23 12:30:00,222.47,222.9,222.47,222.47,3604.0,217.4501,217.8704,217.4501,217.4501,3604.0
2023-08-23 13:00:00,222.52,223.17,222.51,222.78,5528.0,217.499,218.1343,217.4892,217.7531,5528.0
2023-08-23 13:30:00,222.98,223.41,222.84,223.41,6536.0,217.9486,218.3689,217.8118,218.3689,6536.0
2023-08-23 14:00:00,223.45,223.49,222.96,223.26,5390.0,218.408,218.4471,217.9291,218.2223,5390.0
2023-08-23 14:30:00,223.38,223.47,223.06,223.41,8097.0,218.3396,218.4275,218.0268,218.3689,8097.0
2023-08-23 15:00:00,223.38,223.55,223.19,223.5,6994.0,218.3396,218.5057,218.1539,218.4569,6994.0
2023-08-23 15:30:00,223.51,223.87,223.05,223.69,42509.0,218.4666,218.8185,218.017,218.6426,42509.0
2023-08-24 09:30:00,223.68,225.53,222.37,225.3,8686.0,218.6328,220.4411,217.3524,220.2163,8686.0
2023-08-24 10:00:00,225.5,225.57,224.56,225.51,9337.0,220.4117,220.4802,219.493,220.4215,9337.0
2023-08-24 10:30:00,225.45,225.64,225.09,225.23,14561.0,220.3629,220.5486,220.011,220.1478,14561.0
2023-08-24 11:00:00,224.65,224.69,224.07,224.08,4642.0,219.5809,219.62,219.014,219.0238,4642.0
2023-08-24 11:30:00,224.27,224.45,223.83,223.83,7589.0,219.2095,219.3854,218.7794,218.7794,7589.0
2023-08-24 12:00:00,223.38,223.89,223.37,223.57,2506.0,218.3396,218.8381,218.3298,218.5253,2506.0
2023-08-24 12:30:00,223.36,223.47,222.97,222.97,3100.0,218.32,218.4275,217.9388,217.9388,3100.0
2023-08-24 13:00:00,222.71,222.82,222.46,222.64,2113.0,217.6847,217.7922,217.4403,217.6163,2113.0
2023-08-24 13:30:00,222.58,222.82,222.44,222.64,5000.0,217.5576,217.7922,217.4208,217.6163,5000.0
2023-08-24 14:00:00,222.71,223.04,222.61,222.69,4314.0,217.6847,218.0072,217.587,217.6651,4314.0
2023-08-24 14:30:00,222.85,223.76,222.58,223.57,19831.0,217.8215,218.711,217.5576,218.5253,19831.0
2023-08-24 15:00:00,223.5,223.63,223.2,223.42,6477.0,218.4569,218.5839,218.1636,218.3787,6477.0
2023-08-24 15:30:00,223.58,223.61,222.68,222.75,66515.0,218.5351,218.5644,217.6554,217.7238,66515.0
2023-08-25 09:30:00,224.17,225.45,223.31,224.01,8460.0,219.1118,220.3629,218.2712,218.9554,8460.0
2023-08-25 10:00:00,224.28,225.27,224.25,224.82,14439.0,219.2193,220.1869,219.1899,219.7471,14439.0
2023-08-25 10:30:00,224.82,225.28,224.24,224.25,10543.0,219.7471,220.1967,219.1802,219.1899,10543.0
2023-08-25 11:00:00,224.2,225.3,224.11,225.22,5937.0,219.1411,220.2163,219.0531,220.1381,5937.0
2023-08-25 11:30:00,225.25,225.28,224.38,224.4,6751.0,220.1674,220.1967,219.317,219.3366,6751.0
2023-08-25 12:00:00,224.43,226.09,224.42,225.98,14015.0,219.3659,220.9884,219.3561,220.8809,14015.0
2023-08-25 12:30:00,226.1,226.15,225.61,225.88,12743.0,220.9982,221.0471,220.5193,220.7832,12743.0
2023-08-25 13:00:00,226.0,226.36,225.97,226.15,8605.0,220.9005,221.2523,220.8711,221.0471,8605.0
2023-08-25 13:30:00,226.21,227.14,226.03,227.13,18326.0,221.1057,222.0147,220.9298,222.005,18326.0
2023-08-25 14:00:00,227.07,227.2,226.72,227.19,11734.0,221.9463,222.0734,221.6042,222.0636,11734.0
2023-08-25 14:30:00,227.29,227.57,226.83,227.33,10055.0,222.1614,222.435,221.7117,222.2004,10055.0
2023-08-25 15:00:00,227.35,227.67,226.99,227.48,12465.0,222.22,222.5328,221.8681,222.3471,12465.0
2023-08-25 15:30:00,227.53,227.53,226.0,226.11,51687.0,222.3959,222.3959,220.9005,221.008,51687.0
2023-08-28 09:30:00,226.77,228.05,226.77,228.04,7411.0,221.6531,222.9042,221.6531,222.8944,7411.0
2023-08-28 10:00:00,228.04,228.13,227.62,227.9,6537.0,222.8944,222.9824,222.4839,222.7576,6537.0
2023-08-28 10:30:00,227.97,227.97,226.76,227.14,9349.0,222.826,222.826,221.6433,222.0147,9349.0
2023-08-28 11:00:00,227.15,227.19,226.9,227.04,6426.0,222.0245,222.0636,221.7802,221.917,6426.0
2023-08-28 11:30:00,227.17,227.7,227.17,227.17,4476.0,222.0441,222.5621,222.0441,222.0441,4476.0
2023-08-28 12:00:00,227.21,227.21,226.17,226.36,5689.0,222.0832,222.0832,221.0666,221.2523,5689.0
2023-08-28 12:30:00,226.51,226.86,226.09,226.78,3306.0,221.399,221.7411,220.9884,221.6629,3306.0
2023-08-28 13:00:00,226.94,227.12,226.69,227.04,6898.0,221.8192,221.9952,221.5749,221.917,6898.0
2023-08-28 13:30:00,227.02,227.22,226.45,226.47,8016.0,221.8974,222.0929,221.3403,221.3599,8016.0
2023-08-28 14:00:00,226.45,226.66,226.22,226.56,6949.0,221.3403,221.5456,221.1155,221.4478,6949.0
2023-08-28 14:30:00,226.56,226.65,226.2,226.34,6568.0,221.4478,221.5358,221.0959,221.2328,6568.0
2023-08-28 15:00:00,226.42,227.15,226.42,226.84,21197.0,221.311,222.0245,221.311,221.7215,21197.0
2023-08-28 15:30:00,226.83,227.26,226.5,226.98,40122.0,221.7117,222.132,221.3892,221.8583,40122.0
2023-08-29 09:30:00,226.73,227.5,226.11,226.54,9604.0,221.614,222.3666,221.008,221.4283,9604.0
2023-08-29 10:00:00,226.71,227.37,226.71,227.09,4350.0,221.5944,222.2395,221.5944,221.9659,4350.0
2023-08-29 10:30:00,227.02,227.06,226.4,226.71,13503.0,221.8974,221.9365,221.2914,221.5944,13503.0
2023-08-29 11:00:00,226.92,227.59,226.91,227.5,2404.0,221.7997,222.4546,221.7899,222.3666,2404.0
2023-08-29 11:30:00,227.43,227.89,227.35,227.39,4922.0,222.2982,222.7478,222.22,222.2591,4922.0
2023-08-29 12:00:00,227.36,227.77,227.23,227.46,9147.0,222.2298,222.6305,222.1027,222.3275,9147.0
2023-08-29 12:30:00,227.42,227.42,226.92,227.27,9467.0,222.2884,222.2884,221.7997,222.1418,9467.0
2023-08-29 13:00:00,227.34,227.64,227.28,227.52,6130.0,222.2102,222.5035,222.1516,222.3862,6130.0
2023-08-29 13:30:00,227.48,227.69,227.0,227.18,7455.0,222.3471,222.5523,221.8779,222.0538,7455.0
2023-08-29 14:00:00,227.3,227.3,226.83,227.14,6881.0,222.1711,222.1711,221.7117,222.0147,6881.0
2023-08-29 14:30:00,227.25,227.48,226.99,227.09,6633.0,222.1223,222.3471,221.8681,221.9659,6633.0
2023-08-29 15:00:00,227.07,227.61,226.99,227.44,7296.0,221.9463,222.4741,221.8681,222.308,7296.0
2023-08-29 15:30:00,227.41,227.79,227.17,227.73,39386.0,222.2786,222.6501,222.0441,222.5914,39386.0
2023-08-30 09:30:00,226.61,229.19,226.61,229.11,97165.0,221.4967,224.0185,221.4967,223.9403,97165.0
2023-08-30 10:00:00,229.19,229.34,227.79,227.99,11255.0,224.0185,224.1651,222.6501,222.8456,11255.0
2023-08-30 10:30:00,227.89,228.17,227.6,227.6,7057.0,222.7478,223.0215,222.4644,222.4644,7057.0
2023-08-30 11:00:00,227.61,227.61,226.93,227.19,7494.0,222.4741,222.4741,221.8095,222.0636,7494.0
2023-08-30 11:30:00,227.24,227.74,227.17,227.48,8975.0,222.1125,222.6012,222.0441,222.3471,8975.0
2023-08-30 12:00:00,227.35,227.61,226.83,227.16,8808.0,222.22,222.4741,221.7117,222.0343,8808.0
2023-08-30 12:30:00,227.21,227.23,226.5,226.57,7032.0,222.0832,222.1027,221.3892,221.4576,7032.0
2023-08-30 13:00:00,226.61,227.29,226.21,227.04,40418.0,221.4967,222.1614,221.1057,221.917,40418.0
2023-08-30 13:30:00,226.98,227.58,226.98,227.24,13230.0,221.8583,222.4448,221.8583,222.1125,13230.0
2023-08-30 14:00:00,227.39,227.56,227.17,227.39,13729.0,222.2591,222.4253,222.0441,222.2591,13729.0
2023-08-30 14:30:00,227.39,227.99,227.35,227.96,8449.0,222.2591,222.8456,222.22,222.8162,8449.0
2023-08-30 15:00:00,228.02,228.1,227.8,227.87,7794.0,222.8749,222.9531,222.6598,222.7283,7794.0
2023-08-30 15:30:00,228.03,228.74,227.81,228.73,51008.0,222.8847,223.5786,222.6696,223.5689,51008.0
2023-08-31 09:30:00,229.11,229.3,227.76,228.41,56199.0,223.9403,224.126,222.6207,223.2561,56199.0
2023-08-31 10:00:00,228.41,228.44,227.49,227.71,19103.0,223.2561,223.2854,222.3568,222.5719,19103.0
2023-08-31 10:30:00,227.62,227.72,227.1,227.72,15418.0,222.4839,222.5816,221.9756,222.5816,15418.0
2023-08-31 11:00:00,227.72,228.14,227.46,227.93,18089.0,222.5816,222.9922,222.3275,222.7869,18089.0
2023-08-31 11:30:00,227.77,227.87,227.38,227.65,7477.0,222.6305,222.7283,222.2493,222.5132,7477.0
2023-08-31 12:00:00,227.63,227.83,227.25,227.44,43254.0,222.4937,222.6892,222.1223,222.308,43254.0
2023-08-31 12:30:00,227.45,227.61,227.31,227.5,8434.0,222.3177,222.4741,222.1809,222.3666,8434.0
2023-08-31 13:00:00,227.5,227.71,227.37,227.56,4101.0,222.3666,222.5719,222.2395,222.4253,4101.0
2023-08-31 13:30:00,227.58,227.67,227.44,227.58,8369.0,222.4448,222.5328,222.308,222.4448,8369.0
2023-08-31 14:00:00,227.57,228.03,227.5,228.02,18051.0,222.435,222.8847,222.3666,222.8749,18051.0
2023-08-31 14:30:00,228.03,228.03,226.63,226.71,25903.0,222.8847,222.8847,221.5162,221.5944,25903.0
2023-08-31 15:00:00,226.68,227.34,226.46,226.89,28904.0,221.5651,222.2102,221.3501,221.7704,28904.0
2023-08-31 15:30:00,226.79,226.9,226.17,226.34,58221.0,221.6726,221.7802,221.0666,221.2328,58221.0
2023-09-01 09:30:00,227.86,228.38,226.72,227.15,15648.0,222.7185,223.2268,221.6042,222.0245,15648.0
2023-09-01 10:00:00,227.0,228.13,226.6,227.57,16746.0,221.8779,222.9824,221.4869,222.435,16746.0
2023-09-01 10:30:00,227.85,227.85,226.96,227.18,7108.0,222.7087,222.7087,221.8388,222.0538,7108.0
2023-09-01 11:00:00,227.27,228.4,227.27,228.18,7831.0,222.1418,223.2463,222.1418,223.0313,7831.0
2023-09-01 11:30:00,228.16,228.3,227.32,227.37,6290.0,223.0117,223.1486,222.1907,222.2395,6290.0
2023-09-01 12:00:00,227.36,227.4,226.88,227.11,6071.0,222.2298,222.2689,221.7606,221.9854,6071.0
2023-09-01 12:30:00,227.29,227.44,226.87,227.31,6371.0,222.1614,222.308,221.7508,222.1809,6371.0
2023-09-01 13:00:00,227.41,227.51,227.2,227.24,3255.0,222.2786,222.3764,222.0734,222.1125,3255.0
2023-09-01 13:30:00,227.14,227.83,226.94,227.69,9337.0,222.0147,222.6892,221.8192,222.5523,9337.0
2023-09-01 14:00:00,227.81,228.33,227.57,227.61,6100.0,222.6696,223.1779,222.435,222.4741,6100.0
2023-09-01 14:30:00,227.65,227.96,227.2,227.92,6643.0,222.5132,222.8162,222.0734,222.7771,6643.0
2023-09-01 15:00:00,227.93,228.12,227.74,228.08,13410.0,222.7869,222.9726,222.6012,222.9335,13410.0
2023-09-01 15:30:00,228.08,228.41,227.1,228.28,63143.0,222.9335,223.2561,221.9756,223.129,63143.0
2023-09-05 09:30:00,228.28,228.28,224.96,226.74,48604.0,223.129,223.129,219.8839,221.6238,48604.0
2023-09-05 10:00:00,226.65,226.65,224.71,224.92,13227.0,221.5358,221.5358,219.6396,219.8448,13227.0
2023-09-05 10:30:00,225.13,225.6,224.18,225.2,28353.0,220.0501,220.5095,219.1215,220.1185,28353.0
2023-09-05 11:00:00,225.59,225.8,225.18,225.18,6118.0,220.4997,220.705,220.099,220.099,6118.0
2023-09-05 11:30:00,225.24,225.58,224.74,224.94,30463.0,220.1576,220.4899,219.6689,219.8644,30463.0
2023-09-05 12:00:00,224.97,224.99,223.49,223.75,10105.0,219.8937,219.9132,218.4471,218.7012,10105.0
2023-09-05 12:30:00,223.68,223.99,223.42,223.45,9279.0,218.6328,218.9358,218.3787,218.408,9279.0
2023-09-05 13:00:00,223.45,223.6,223.31,223.59,11330.0,218.408,218.5546,218.2712,218.5448,11330.0
2023-09-05 13:30:00,223.54,223.84,222.8,223.2,9911.0,218.496,218.7892,217.7727,218.1636,9911.0
2023-09-05 14:00:00,223.08,223.08,222.54,222.65,6046.0,218.0463,218.0463,217.5185,217.626,6046.0
2023-09-05 14:30:00,222.66,223.55,222.39,223.45,12616.0,217.6358,218.5057,217.3719,218.408,12616.0
2023-09-05 15:00:00,223.46,223.46,222.48,222.52,9156.0,218.4178,218.4178,217.4599,217.499,9156.0
2023-09-05 15:30:00,222.41,223.55,222.26,222.75,120663.0,217.3915,218.5057,217.2448,217.7238,120663.0
2023-09-06 09:30:00,221.65,224.11,220.39,223.84,14664.0,216.6486,219.0531,215.417,218.7892,14664.0
2023-09-06 10:00:00,223.76,224.64,223.38,224.56,8383.0,218.711,219.5711,218.3396,219.493,8383.0
2023-09-06 10:30:00,224.81,225.49,224.41,225.49,22528.0,219.7373,220.402,219.3463,220.402,22528.0
2023-09-06 11:00:00,225.48,225.53,223.97,224.94,22411.0,220.3922,220.4411,218.9163,219.8644,22411.0
2023-09-06 11:30:00,224.77,224.77,223.53,223.79,3674.0,219.6982,219.6982,218.4862,218.7403,3674.0
2023-09-06 12:00:00,223.66,223.78,222.96,223.23,3703.0,218.6133,218.7306,217.9291,218.193,3703.0
2023-09-06 12:30:00,223.04,223.96,223.04,223.25,9644.0,218.0072,218.9065,218.0072,218.2125,9644.0
2023-09-06 13:00:00,223.17,223.5,222.81,223.45,8513.0,218.1343,218.4569,217.7824,218.408,8513.0
2023-09-06 13:30:00,223.55,223.55,222.95,223.22,9378.0,218.5057,218.5057,217.9193,218.1832,9378.0
2023-09-06 14:00:00,222.97,223.12,222.61,223.12,4605.0,217.9388,218.0854,217.587,218.0854,4605.0
2023-09-06 14:30:00,223.04,223.27,222.77,222.91,3902.0,218.0072,218.2321,217.7433,217.8802,3902.0
2023-09-06 15:00:00,222.89,223.31,222.59,223.19,4820.0,217.8606,218.2712,217.5674,218.1539,4820.0
2023-09-06 15:30:00,223.35,223.48,222.84,222.89,30657.0,218.3103,218.4373,217.8118,217.8606,30657.0
2023-09-07 09:30:00,222.54,222.54,219.87,219.87,6094.0,217.5185,217.5185,214.9088,214.9088,6094.0
2023-09-07 10:00:00,219.84,219.92,218.96,219.06,10141.0,214.8795,214.9577,214.0193,214.1171,10141.0
2023-09-07 10:30:00,219.37,219.47,218.08,218.2,7525.0,214.4201,214.5178,213.1592,213.2765,7525.0
2023-09-07 11:00:00,218.18,218.65,217.83,218.08,16756.0,213.2569,213.7163,212.9148,213.1592,16756.0
2023-09-07 11:30:00,217.91,218.43,217.2,217.52,17008.0,212.993,213.5013,212.299,212.6118,17008.0
2023-09-07 12:00:00,217.51,219.23,217.51,219.05,20475.0,212.602,214.2832,212.602,214.1073,20475.0
2023-09-07 12:30:00,218.83,218.83,218.16,218.52,9499.0,213.8922,213.8922,213.2374,213.5892,9499.0
2023-09-07 13:00:00,218.65,218.95,218.39,218.42,6694.0,213.7163,214.0095,213.4622,213.4915,6694.0
2023-09-07 13:30:00,218.44,218.5,218.04,218.13,5372.0,213.511,213.5697,213.1201,213.208,5372.0
2023-09-07 14:00:00,218.05,218.16,217.7,218.02,6951.0,213.1298,213.2374,212.7877,213.1005,6951.0
2023-09-07 14:30:00,218.09,218.61,218.04,218.15,7871.0,213.1689,213.6772,213.1201,213.2276,7871.0
2023-09-07 15:00:00,218.15,218.73,218.14,218.57,8167.0,213.2276,213.7945,213.2178,213.6381,8167.0
2023-09-07 15:30:00,218.49,218.91,218.32,218.58,43873.0,213.5599,213.9704,213.3938,213.6479,43873.0
2023-09-08 09:30:00,218.57,219.26,217.08,217.59,11637.0,213.6381,214.3125,212.1817,212.6802,11637.0
2023-09-08 10:00:00,217.67,217.79,217.05,217.7,3802.0,212.7584,212.8757,212.1524,212.7877,3802.0
2023-09-08 10:30:00,217.59,217.78,217.3,217.67,2714.0,212.6802,212.8659,212.3968,212.7584,2714.0
2023-09-08 11:00:00,217.64,218.2,217.16,217.26,5363.0,212.7291,213.2765,212.2599,212.3577,5363.0
2023-09-08 11:30:00,217.32,217.89,217.13,217.45,5210.0,212.4163,212.9735,212.2306,212.5434,5210.0
2023-09-08 12:00:00,217.15,217.4,216.96,217.04,4771.0,212.2502,212.4945,212.0644,212.1426,4771.0
2023-09-08 12:30:00,216.95,216.95,216.23,216.35,3200.0,212.0547,212.0547,211.3509,211.4682,3200.0
2023-09-08 13:00:00,216.25,216.36,216.0,216.19,4686.0,211.3705,211.478,211.1261,211.3118,4686.0
2023-09-08 13:30:00,216.09,216.1,215.73,215.92,2707.0,211.2141,211.2238,210.8622,211.0479,2707.0
2023-09-08 14:00:00,216.05,216.09,215.69,215.83,3733.0,211.175,211.2141,210.8231,210.9599,3733.0
2023-09-08 14:30:00,215.79,216.0,215.67,215.69,4283.0,210.9208,211.1261,210.8035,210.8231,4283.0
2023-09-08 15:00:00,215.71,215.78,215.55,215.64,6773.0,210.8426,210.9111,210.6863,210.7742,6773.0
2023-09-08 15:30:00,215.66,216.42,215.66,216.09,42926.0,210.7938,211.5366,210.7938,211.2141,42926.0
2023-09-11 09:30:00,216.92,217.67,215.57,215.57,6046.0,212.0253,212.7584,210.7058,210.7058,6046.0
2023-09-11 10:00:00,215.8,216.02,215.41,215.66,12343.0,210.9306,211.1457,210.5494,210.7938,12343.0
2023-09-11 10:30:00,215.55,215.61,214.77,214.9,8672.0,210.6863,210.7449,209.9239,210.0509,8672.0
2023-09-11 11:00:00,214.92,214.92,214.46,214.68,5849.0,210.0705,210.0705,209.6209,209.8359,5849.0
2023-09-11 11:30:00,214.7,214.82,213.99,214.11,11242.0,209.8554,209.9727,209.1615,209.2787,11242.0
2023-09-11 12:00:00,214.11,214.82,213.98,214.82,22910.0,209.2787,209.9727,209.1517,209.9727,22910.0
2023-09-11 12:30:00,214.64,214.9,214.62,214.7,3788.0,209.7968,210.0509,209.7772,209.8554,3788.0
2023-09-11 13:00:00,214.8,214.95,214.4,214.75,12668.0,209.9532,210.0998,209.5622,209.9043,12668.0
2023-09-11 13:30:00,214.81,215.32,214.81,215.0,12562.0,209.963,210.4614,209.963,210.1487,12562.0
2023-09-11 14:00:00,214.93,215.0,214.67,215.0,5846.0,210.0802,210.1487,209.8261,210.1487,5846.0
2023-09-11 14:30:00,215.0,215.1,214.65,214.65,5164.0,210.1487,210.2464,209.8066,209.8066,5164.0
2023-09-11 15:00:00,214.68,214.89,214.59,214.89,12383.0,209.8359,210.0411,209.7479,210.0411,12383.0
2023-09-11 15:30:00,214.95,215.05,214.74,215.05,75879.0,210.0998,210.1975,209.8945,210.1975,75879.0
2023-09-12 09:30:00,213.67,215.16,213.66,214.95,7369.0,208.8487,210.3051,208.8389,210.0998,7369.0
2023-09-12 10:00:00,215.02,215.69,214.92,215.67,24197.0,210.1682,210.8231,210.0705,210.8035,24197.0
2023-09-12 10:30:00,215.47,215.55,214.74,214.87,6745.0,210.6081,210.6863,209.8945,210.0216,6745.0
2023-09-12 11:00:00,214.73,215.64,214.61,215.64,3669.0,209.8848,210.7742,209.7675,210.7742,3669.0
2023-09-12 11:30:00,215.64,215.74,215.28,215.35,6746.0,210.7742,210.872,210.4223,210.4908,6746.0
2023-09-12 12:00:00,215.4,215.83,215.38,215.83,10105.0,210.5396,210.9599,210.5201,210.9599,10105.0
2023-09-12 12:30:00,215.63,215.69,214.79,215.25,11747.0,210.7645,210.8231,209.9434,210.393,11747.0
2023-09-12 13:00:00,215.07,215.39,214.92,215.39,20219.0,210.2171,210.5299,210.0705,210.5299,20219.0
2023-09-12 13:30:00,215.34,215.34,214.04,214.33,8179.0,210.481,210.481,209.2103,209.4938,8179.0
2023-09-12 14:00:00,214.22,214.24,213.7,213.73,12128.0,209.3863,209.4058,208.878,208.9073,12128.0
2023-09-12 14:30:00,213.69,213.69,213.02,213.31,14730.0,208.8682,208.8682,208.2133,208.4968,14730.0
2023-09-12 15:00:00,213.28,214.29,213.26,213.8,61398.0,208.4675,209.4547,208.4479,208.9757,61398.0
2023-09-12 15:30:00,213.74,214.01,213.18,213.9,121293.0,208.9171,209.181,208.3697,209.0735,121293.0
2023-09-13 09:30:00,214.03,215.19,213.73,214.33,9106.0,209.2006,210.3344,208.9073,209.4938,9106.0
2023-09-13 10:00:00,214.43,214.9,214.17,214.68,14394.0,209.5915,210.0509,209.3374,209.8359,14394.0
2023-09-13 10:30:00,214.71,214.97,214.54,214.8,14615.0,209.8652,210.1193,209.699,209.9532,14615.0
2023-09-13 11:00:00,214.89,215.58,214.89,215.58,18054.0,210.0411,210.7156,210.0411,210.7156,18054.0
2023-09-13 11:30:00,215.51,215.51,214.77,214.94,18454.0,210.6472,210.6472,209.9239,210.09,18454.0
2023-09-13 12:00:00,214.91,215.44,214.83,215.43,8840.0,210.0607,210.5787,209.9825,210.569,8840.0
2023-09-13 12:30:00,215.54,215.54,215.09,215.09,2436.0,210.6765,210.6765,210.2366,210.2366,2436.0
2023-09-13 13:00:00,215.16,215.19,214.9,215.18,7210.0,210.3051,210.3344,210.0509,210.3246,7210.0
2023-09-13 13:30:00,215.21,215.21,214.93,215.02,9409.0,210.3539,210.3539,210.0802,210.1682,9409.0
2023-09-13 14:00:00,215.03,215.12,214.55,214.78,13416.0,210.178,210.266,209.7088,209.9336,13416.0
2023-09-13 14:30:00,214.82,214.85,214.57,214.59,16174.0,209.9727,210.0021,209.7284,209.7479,16174.0
2023-09-13 15:00:00,214.62,214.68,214.31,214.33,16385.0,209.7772,209.8359,209.4742,209.4938,16385.0
2023-09-13 15:30:00,214.31,215.53,214.31,215.21,67041.0,209.4742,210.6667,209.4742,210.3539,67041.0
2023-09-14 09:30:00,216.96,217.53,216.23,216.72,6605.0,212.0644,212.6216,211.3509,211.8299,6605.0
2023-09-14 10:00:00,216.75,216.78,216.32,216.46,4931.0,211.8592,211.8885,211.4389,211.5757,4931.0
2023-09-14 10:30:00,216.55,216.91,216.39,216.91,6883.0,211.6637,212.0156,211.5073,212.0156,6883.0
2023-09-14 11:00:00,216.79,216.81,215.89,215.95,8763.0,211.8983,211.9178,211.0186,211.0772,8763.0
2023-09-14 11:30:00,215.9,216.12,215.69,216.03,5185.0,211.0284,211.2434,210.8231,211.1554,5185.0
2023-09-14 12:00:00,216.03,216.62,215.98,216.59,4447.0,211.1554,211.7321,211.1066,211.7028,4447.0
2023-09-14 12:30:00,216.72,216.89,216.66,216.66,3553.0,211.8299,211.996,211.7712,211.7712,3553.0
2023-09-14 13:00:00,216.68,216.97,216.68,216.87,2900.0,211.7908,212.0742,211.7908,211.9765,2900.0
2023-09-14 13:30:00,216.88,216.96,216.64,216.64,5337.0,211.9862,212.0644,211.7517,211.7517,5337.0
2023-09-14 14:00:00,216.64,216.8,216.61,216.67,3784.0,211.7517,211.9081,211.7223,211.781,3784.0
2023-09-14 14:30:00,216.7,217.29,216.69,217.19,4850.0,211.8103,212.387,211.8005,212.2893,4850.0
2023-09-14 15:00:00,217.18,217.35,216.99,217.05,9026.0,212.2795,212.4456,212.0938,212.1524,9026.0
2023-09-14 15:30:00,217.05,217.11,216.17,216.3,42767.0,212.1524,212.2111,211.2923,211.4193,42767.0
2023-09-15 09:30:00,215.53,216.09,214.56,215.88,56651.0,210.6667,211.2141,209.7186,211.0088,56651.0
2023-09-15 10:00:00,216.24,216.54,215.78,215.87,19110.0,211.3607,211.6539,210.9111,210.999,19110.0
2023-09-15 10:30:00,215.76,215.78,215.0,215.15,6162.0,210.8915,210.9111,210.1487,210.2953,6162.0
2023-09-15 11:00:00,215.1,215.26,214.85,215.05,12432.0,210.2464,210.4028,210.0021,210.1975,12432.0
2023-09-15 11:30:00,215.0,215.23,214.68,215.06,10428.0,210.1487,210.3735,209.8359,210.2073,10428.0
2023-09-15 12:00:00,214.98,215.18,214.77,214.93,6043.0,210.1291,210.3246,209.9239,210.0802,6043.0
2023-09-15 12:30:00,214.93,215.12,214.58,214.67,6202.0,210.0802,210.266,209.7381,209.8261,6202.0
2023-09-15 13:00:00,214.66,214.67,213.9,213.95,10720.0,209.8163,209.8261,209.0735,209.1224,10720.0
2023-09-15 13:30:00,214.09,214.65,213.81,214.4,7937.0,209.2592,209.8066,208.9855,209.5622,7937.0
2023-09-15 14:00:00,214.4,214.56,213.68,213.92,12621.0,209.5622,209.7186,208.8585,209.093,12621.0
2023-09-15 14:30:00,213.86,214.47,213.86,214.33,7300.0,209.0344,209.6306,209.0344,209.4938,7300.0
2023-09-15 15:00:00,214.31,214.39,213.99,214.39,12184.0,209.4742,209.5524,209.1615,209.5524,12184.0
2023-09-15 15:30:00,214.35,214.51,213.66,214.28,37239.0,209.5133,209.6697,208.8389,209.4449,37239.0
2023-09-18 09:30:00,214.37,214.69,213.27,214.3,5183.0,209.5329,209.8457,208.4577,209.4645,5183.0
2023-09-18 10:00:00,214.7,215.16,214.58,214.7,5270.0,209.8554,210.3051,209.7381,209.8554,5270.0
2023-09-18 10:30:00,214.86,215.73,214.86,215.18,6795.0,210.0118,210.8622,210.0118,210.3246,6795.0
2023-09-18 11:00:00,215.0,215.22,214.54,215.22,16834.0,210.1487,210.3637,209.699,210.3637,16834.0
2023-09-18 11:30:00,215.23,215.34,214.08,214.27,12356.0,210.3735,210.481,209.2494,209.4351,12356.0
2023-09-18 12:00:00,214.34,214.34,214.0,214.13,8501.0,209.5036,209.5036,209.1712,209.2983,8501.0
2023-09-18 12:30:00,214.14,214.33,213.85,213.85,10444.0,209.3081,209.4938,209.0246,209.0246,10444.0
2023-09-18 13:00:00,213.77,214.64,213.77,214.45,13242.0,208.9464,209.7968,208.9464,209.6111,13242.0
2023-09-18 13:30:00,214.46,214.7,213.72,213.75,13051.0,209.6209,209.8554,208.8975,208.9269,13051.0
2023-09-18 14:00:00,213.76,213.93,213.47,213.5,13343.0,208.9366,209.1028,208.6532,208.6825,13343.0
2023-09-18 14:30:00,213.54,213.63,213.16,213.19,11973.0,208.7216,208.8096,208.3502,208.3795,11973.0
2023-09-18 15:00:00,213.15,213.15,212.47,212.59,17053.0,208.3404,208.3404,207.6758,207.793,17053.0
2023-09-18 15:30:00,212.61,212.66,212.2,212.29,66007.0,207.8126,207.8615,207.4118,207.4998,66007.0
2023-09-19 09:30:00,212.2,213.64,212.2,212.73,10415.0,207.4118,208.8194,207.4118,207.9299,10415.0
2023-09-19 10:00:00,212.75,212.82,212.09,212.78,7537.0,207.9494,208.0179,207.3043,207.9788,7537.0
2023-09-19 10:30:00,212.62,212.92,212.32,212.52,6488.0,207.8224,208.1156,207.5291,207.7246,6488.0
2023-09-19 11:00:00,212.52,213.01,212.29,212.41,7601.0,207.7246,208.2036,207.4998,207.6171,7601.0
2023-09-19 11:30:00,212.39,212.42,211.9,212.0,4551.0,207.5976,207.6269,207.1186,207.2164,4551.0
2023-09-19 12:00:00,211.94,211.94,210.91,210.99,4754.0,207.1577,207.1577,206.151,206.2291,4754.0
2023-09-19 12:30:00,210.91,210.93,210.61,210.61,9038.0,206.151,206.1705,205.8577,205.8577,9038.0
2023-09-19 13:00:00,210.65,210.72,210.0,210.24,18676.0,205.8968,205.9652,205.2615,205.4961,18676.0
2023-09-19 13:30:00,210.46,210.58,210.3,210.33,7954.0,205.7111,205.8284,205.5547,205.584,7954.0
2023-09-19 14:00:00,210.33,210.65,210.3,210.37,11415.0,205.584,205.8968,205.5547,205.6231,11415.0
2023-09-19 14:30:00,210.36,211.22,210.36,210.88,20231.0,205.6134,206.454,205.6134,206.1216,20231.0
2023-09-19 15:00:00,210.82,211.09,210.65,211.05,15116.0,206.063,206.3269,205.8968,206.2878,15116.0
2023-09-19 15:30:00,211.02,211.37,210.83,210.99,91994.0,206.2585,206.6006,206.0728,206.2291,91994.0
2023-09-20 09:30:00,212.29,213.93,210.46,213.45,14504.0,207.4998,209.1028,205.7111,208.6336,14504.0
2023-09-20 10:00:00,213.4,213.71,212.86,213.11,4938.0,208.5848,208.8878,208.057,208.3013,4938.0
2023-09-20 10:30:00,213.11,213.13,212.41,212.59,7427.0,208.3013,208.3209,207.6171,207.793,7427.0
2023-09-20 11:00:00,212.69,213.22,212.69,212.77,4701.0,207.8908,208.4088,207.8908,207.969,4701.0
2023-09-20 11:30:00,212.74,212.82,212.2,212.22,6862.0,207.9397,208.0179,207.4118,207.4314,6862.0
2023-09-20 12:00:00,212.25,212.98,212.25,212.65,4629.0,207.4607,208.1742,207.4607,207.8517,4629.0
2023-09-20 12:30:00,212.7,213.02,212.57,212.67,3792.0,207.9006,208.2133,207.7735,207.8712,3792.0
2023-09-20 13:00:00,212.65,212.65,211.96,212.36,5390.0,207.8517,207.8517,207.1773,207.5682,5390.0
2023-09-20 13:30:00,212.37,212.48,211.67,211.67,8781.0,207.578,207.6855,206.8938,206.8938,8781.0
2023-09-20 14:00:00,211.78,211.78,210.71,210.71,13964.0,207.0013,207.0013,205.9555,205.9555,13964.0
2023-09-20 14:30:00,210.55,210.98,209.66,209.92,17799.0,205.7991,206.2194,204.9292,205.1833,17799.0
2023-09-20 15:00:00,209.78,210.14,209.72,210.11,32110.0,205.0465,205.3983,204.9878,205.369,32110.0
2023-09-20 15:30:00,210.09,210.27,209.74,209.92,115726.0,205.3495,205.5254,205.0074,205.1833,115726.0
2023-09-21 09:30:00,209.02,209.3,208.04,208.04,11290.0,204.3036,204.5773,203.3457,203.3457,11290.0
2023-09-21 10:00:00,207.98,209.69,207.97,208.96,18990.0,203.2871,204.9585,203.2773,204.245,18990.0
2023-09-21 10:30:00,208.92,209.34,208.82,208.88,12903.0,204.2059,204.6164,204.1081,204.1668,12903.0
2023-09-21 11:00:00,208.89,209.08,208.46,209.03,27491.0,204.1765,204.3622,203.7562,204.3134,27491.0
2023-09-21 11:30:00,209.01,209.21,208.76,208.9,12999.0,204.2938,204.4893,204.0495,204.1863,12999.0
2023-09-21 12:00:00,208.97,209.31,208.64,208.86,41655.0,204.2547,204.5871,203.9322,204.1472,41655.0
2023-09-21 12:30:00,208.86,209.02,208.48,208.72,12303.0,204.1472,204.3036,203.7758,204.0104,12303.0
2023-09-21 13:00:00,208.68,209.25,208.68,209.16,6539.0,203.9713,204.5284,203.9713,204.4404,6539.0
2023-09-21 13:30:00,209.05,209.08,208.87,209.01,13044.0,204.3329,204.3622,204.157,204.2938,13044.0
2023-09-21 14:00:00,209.06,209.09,208.79,208.94,14428.0,204.3427,204.372,204.0788,204.2254,14428.0
2023-09-21 14:30:00,208.87,208.87,207.88,208.09,10057.0,204.157,204.157,203.1893,203.3946,10057.0
2023-09-21 15:00:00,208.09,208.23,207.3,207.32,13609.0,203.3946,203.5314,202.6224,202.642,13609.0
2023-09-21 15:30:00,207.28,207.3,206.63,206.76,48530.0,202.6029,202.6224,201.9675,202.0946,48530.0
2023-09-22 09:30:00,206.39,207.09,205.29,205.87,7375.0,201.7329,202.4172,200.6578,201.2247,7375.0
2023-09-22 10:00:00,205.88,206.39,205.66,206.15,4247.0,201.2345,201.7329,201.0194,201.4984,4247.0
2023-09-22 10:30:00,206.29,206.29,205.7,206.27,3294.0,201.6352,201.6352,201.0585,201.6157,3294.0
2023-09-22 11:00:00,206.41,206.57,205.95,206.57,8713.0,201.7525,201.9089,201.3029,201.9089,8713.0
2023-09-22 11:30:00,206.67,206.67,205.96,206.03,12252.0,202.0066,202.0066,201.3126,201.3811,12252.0
2023-09-22 12:00:00,205.96,206.49,205.92,206.35,11534.0,201.3126,201.8307,201.2736,201.6938,11534.0
2023-09-22 12:30:00,206.46,206.94,206.36,206.94,2800.0,201.8014,202.2705,201.7036,202.2705,2800.0
2023-09-22 13:00:00,206.81,207.26,206.77,207.26,6022.0,202.1435,202.5833,202.1044,202.5833,6022.0
2023-09-22 13:30:00,207.47,207.47,206.82,207.2,4733.0,202.7886,202.7886,202.1532,202.5247,4733.0
2023-09-22 14:00:00,207.29,207.36,207.04,207.1,5495.0,202.6126,202.6811,202.3683,202.4269,5495.0
2023-09-22 14:30:00,207.08,207.27,206.85,207.27,5962.0,202.4074,202.5931,202.1826,202.5931,5962.0
2023-09-22 15:00:00,207.27,208.08,207.27,207.91,7457.0,202.5931,203.3848,202.5931,203.2186,7457.0
2023-09-22 15:30:00,207.91,207.92,207.06,207.15,61258.0,203.2186,203.2284,202.3878,202.4758,61258.0
2023-09-25 09:30:00,206.61,208.74,205.42,206.78,7568.0,201.948,204.0299,200.7848,202.1141,7568.0
2023-09-25 10:00:00,207.02,207.02,206.61,206.7,7600.0,202.3487,202.3487,201.948,202.036,7600.0
2023-09-25 10:30:00,206.65,207.19,206.65,206.87,8816.0,201.9871,202.5149,201.9871,202.2021,8816.0
2023-09-25 11:00:00,206.86,208.3,206.81,208.11,5560.0,202.1923,203.5998,202.1435,203.4141,5560.0
2023-09-25 11:30:00,208.02,208.14,207.58,208.03,6003.0,203.3262,203.4435,202.8961,203.3359,6003.0
2023-09-25 12:00:00,207.9,208.69,207.87,208.64,6536.0,203.2089,203.981,203.1796,203.9322,6536.0
2023-09-25 12:30:00,208.63,208.63,208.25,208.31,3292.0,203.9224,203.9224,203.551,203.6096,3292.0
2023-09-25 13:00:00,208.3,208.33,207.67,207.73,5858.0,203.5998,203.6292,202.9841,203.0427,5858.0
2023-09-25 13:30:00,207.65,207.74,207.45,207.65,5036.0,202.9645,203.0525,202.769,202.9645,5036.0
2023-09-25 14:00:00,207.68,208.18,207.67,207.85,9952.0,202.9938,203.4826,202.9841,203.16,9952.0
2023-09-25 14:30:00,207.82,208.28,207.82,207.88,7240.0,203.1307,203.5803,203.1307,203.1893,7240.0
2023-09-25 15:00:00,207.9,208.2,207.58,207.7,10971.0,203.2089,203.5021,202.8961,203.0134,10971.0
2023-09-25 15:30:00,207.76,208.15,207.5,207.75,47194.0,203.072,203.4532,202.8179,203.0623,47194.0
2023-09-26 09:30:00,206.56,206.99,205.37,205.46,6564.0,201.8991,202.3194,200.736,200.8239,6564.0
2023-09-26 10:00:00,205.47,205.96,204.53,204.76,16375.0,200.8337,201.3126,199.9149,200.1397,16375.0
2023-09-26 10:30:00,204.7,204.7,203.89,204.11,10181.0,200.0811,200.0811,199.2894,199.5044,10181.0
2023-09-26 11:00:00,204.18,204.41,203.86,204.24,7699.0,199.5728,199.7976,199.26,199.6315,7699.0
2023-09-26 11:30:00,204.2,204.22,203.75,203.91,8053.0,199.5924,199.6119,199.1525,199.3089,8053.0
2023-09-26 12:00:00,203.87,204.09,203.65,203.87,7571.0,199.2698,199.4848,199.0548,199.2698,7571.0
2023-09-26 12:30:00,203.95,203.95,203.64,203.75,34043.0,199.348,199.348,199.045,199.1525,34043.0
2023-09-26 13:00:00,203.8,204.42,203.74,204.11,4824.0,199.2014,199.8074,199.1427,199.5044,4824.0
2023-09-26 13:30:00,204.13,204.54,204.08,204.33,14078.0,199.5239,199.9247,199.4751,199.7194,14078.0
2023-09-26 14:00:00,204.31,204.32,203.62,203.85,9005.0,199.6999,199.7097,199.0254,199.2503,9005.0
2023-09-26 14:30:00,203.85,204.53,203.82,204.4,11226.0,199.2503,199.9149,199.2209,199.7878,11226.0
2023-09-26 15:00:00,204.39,204.62,204.2,204.28,16436.0,199.7781,200.0029,199.5924,199.6706,16436.0
2023-09-26 15:30:00,204.26,204.48,203.47,203.81,81875.0,199.651,199.866,198.8788,199.2112,81875.0
2023-09-27 09:30:00,205.26,205.57,204.03,205.18,4623.0,200.6284,200.9314,199.4262,200.5502,4623.0
2023-09-27 10:00:00,204.93,206.36,204.59,206.35,10210.0,200.3059,201.7036,199.9736,201.6938,10210.0
2023-09-27 10:30:00,205.93,206.89,205.93,206.69,8369.0,201.2833,202.2217,201.2833,202.0262,8369.0
2023-09-27 11:00:00,206.72,207.01,206.68,206.87,9113.0,202.0555,202.339,202.0164,202.2021,9113.0
2023-09-27 11:30:00,207.02,207.23,206.51,206.58,10879.0,202.3487,202.554,201.8502,201.9187,10879.0
2023-09-27 12:00:00,206.53,206.54,206.01,206.15,9063.0,201.8698,201.8796,201.3615,201.4984,9063.0
2023-09-27 12:30:00,206.24,206.81,206.24,206.49,8025.0,201.5863,202.1435,201.5863,201.8307,8025.0
2023-09-27 13:00:00,206.61,206.73,206.21,206.21,10663.0,201.948,202.0653,201.557,201.557,10663.0
2023-09-27 13:30:00,206.28,206.78,206.19,206.77,9238.0,201.6254,202.1141,201.5375,202.1044,9238.0
2023-09-27 14:00:00,206.84,207.68,206.54,207.64,11993.0,202.1728,202.9938,201.8796,202.9547,11993.0
2023-09-27 14:30:00,207.59,208.07,207.51,207.84,13331.0,202.9059,203.375,202.8277,203.1502,13331.0
2023-09-27 15:00:00,207.9,208.87,207.86,208.33,11840.0,203.2089,204.157,203.1698,203.6292,11840.0
2023-09-27 15:30:00,208.34,208.35,207.33,207.44,64549.0,203.6389,203.6487,202.6517,202.7593,64549.0
2023-09-28 09:30:00,207.83,208.59,207.47,208.58,11585.0,203.1405,203.8833,202.7886,203.8735,11585.0
2023-09-28 10:00:00,209.13,209.19,208.59,209.0,6049.0,204.4111,204.4698,203.8833,204.2841,6049.0
2023-09-28 10:30:00,209.01,209.99,208.5,209.84,9938.0,204.2938,205.2517,203.7953,205.1051,9938.0
2023-09-28 11:00:00,209.84,210.47,209.81,210.47,4293.0,205.1051,205.7209,205.0758,205.7209,4293.0
2023-09-28 11:30:00,210.69,210.9,210.37,210.68,14869.0,205.9359,206.1412,205.6231,205.9261,14869.0
2023-09-28 12:00:00,210.63,211.21,210.53,211.21,9773.0,205.8773,206.4442,205.7795,206.4442,9773.0
2023-09-28 12:30:00,211.25,211.36,210.65,210.78,4095.0,206.4833,206.5908,205.8968,206.0239,4095.0
2023-09-28 13:00:00,210.78,211.15,210.45,210.8,6751.0,206.0239,206.3855,205.7013,206.0434,6751.0
2023-09-28 13:30:00,210.67,210.71,210.06,210.46,10836.0,205.9164,205.9555,205.3201,205.7111,10836.0
2023-09-28 14:00:00,210.28,210.63,210.28,210.61,7629.0,205.5352,205.8773,205.5352,205.8577,7629.0
2023-09-28 14:30:00,210.61,210.8,210.03,210.09,6949.0,205.8577,206.0434,205.2908,205.3495,6949.0
2023-09-28 15:00:00,210.37,210.77,210.22,210.67,7338.0,205.6231,206.0141,205.4765,205.9164,7338.0
2023-09-28 15:30:00,210.68,210.69,209.02,209.07,65436.0,205.9261,205.9359,204.3036,204.3525,65436.0
2023-09-29 09:30:00,210.53,210.53,208.06,208.82,4862.0,205.7795,205.7795,203.3653,204.1081,4862.0
2023-09-29 10:00:00,208.87,209.48,208.43,208.97,17412.0,204.157,204.7532,203.7269,204.2547,17412.0
2023-09-29 10:30:00,209.02,209.13,208.74,208.84,4125.0,204.3036,204.4111,204.0299,204.1277,4125.0
2023-09-29 11:00:00,208.86,209.36,208.31,208.73,4757.0,204.1472,204.6359,203.6096,204.0201,4757.0
2023-09-29 11:30:00,208.78,208.81,207.68,207.72,6047.0,204.069,204.0983,202.9938,203.0329,6047.0
2023-09-29 12:00:00,207.82,208.62,207.77,208.42,5822.0,203.1307,203.9126,203.0818,203.7171,5822.0
2023-09-29 12:30:00,208.24,208.47,207.67,207.83,6373.0,203.5412,203.766,202.9841,203.1405,6373.0
2023-09-29 13:00:00,207.77,207.79,207.23,207.64,4116.0,203.0818,203.1014,202.554,202.9547,4116.0
2023-09-29 13:30:00,207.65,207.9,207.57,207.59,4392.0,202.9645,203.2089,202.8863,202.9059,4392.0
2023-09-29 14:00:00,207.54,207.59,207.03,207.03,4071.0,202.857,202.9059,202.3585,202.3585,4071.0
2023-09-29 14:30:00,206.98,207.91,206.95,207.73,3541.0,202.3096,203.2186,202.2803,203.0427,3541.0
2023-09-29 15:00:00,207.87,208.08,207.52,207.59,4101.0,203.1796,203.3848,202.8374,202.9059,4101.0
2023-09-29 15:30:00,207.67,208.32,207.22,208.02,50238.0,202.9841,203.6194,202.5442,203.3262,50238.0
2023-10-02 09:30:00,207.61,208.42,206.69,206.92,7841.0,202.9254,203.7171,202.0262,202.251,7841.0
2023-10-02 10:00:00,206.71,208.67,206.71,208.16,4864.0,202.0457,203.9615,202.0457,203.463,4864.0
2023-10-02 10:30:00,208.06,208.36,207.5,207.75,4220.0,203.3653,203.6585,202.8179,203.0623,4220.0
2023-10-02 11:00:00,207.91,208.35,207.74,208.35,3266.0,203.2186,203.6487,203.0525,203.6487,3266.0
2023-10-02 11:30:00,208.43,208.43,207.08,207.08,7798.0,203.7269,203.7269,202.4074,202.4074,7798.0
2023-10-02 12:00:00,207.08,207.21,206.5,206.92,3091.0,202.4074,202.5344,201.8405,202.251,3091.0
2023-10-02 12:30:00,206.78,206.96,205.93,206.14,3935.0,202.1141,202.2901,201.2833,201.4886,3935.0
2023-10-02 13:00:00,206.34,206.51,206.17,206.34,2217.0,201.6841,201.8502,201.5179,201.6841,2217.0
2023-10-02 13:30:00,206.55,206.55,206.08,206.25,2636.0,201.8893,201.8893,201.4299,201.5961,2636.0
2023-10-02 14:00:00,206.33,207.16,206.19,206.94,17532.0,201.6743,202.4856,201.5375,202.2705,17532.0
2023-10-02 14:30:00,206.94,207.08,206.43,206.68,7156.0,202.2705,202.4074,201.772,202.0164,7156.0
2023-10-02 15:00:00,206.66,206.69,205.94,205.99,6464.0,201.9969,202.0262,201.2931,201.342,6464.0
2023-10-02 15:30:00,206.02,206.85,205.99,206.83,29905.0,201.3713,202.1826,201.342,202.163,29905.0
2023-10-03 09:30:00,206.2,207.24,206.2,207.24,4145.0,201.5472,202.5638,201.5472,202.5638,4145.0
2023-10-03 10:00:00,207.25,207.43,206.45,206.66,3828.0,202.5735,202.7495,201.7916,201.9969,3828.0
2023-10-03 10:30:00,206.4,206.59,205.79,206.5,4768.0,201.7427,201.9284,201.1465,201.8405,4768.0
2023-10-03 11:00:00,206.46,207.05,206.23,206.44,5238.0,201.8014,202.3781,201.5766,201.7818,5238.0
2023-10-03 11:30:00,206.52,206.52,205.87,206.22,3488.0,201.86,201.86,201.2247,201.5668,3488.0
2023-10-03 12:00:00,206.08,206.75,205.94,206.75,5196.0,201.4299,202.0848,201.2931,202.0848,5196.0
2023-10-03 12:30:00,206.94,206.94,206.58,206.78,5548.0,202.2705,202.2705,201.9187,202.1141,5548.0
2023-10-03 13:00:00,206.88,207.09,206.68,206.83,4461.0,202.2119,202.4172,202.0164,202.163,4461.0
2023-10-03 13:30:00,206.72,206.73,206.12,206.12,5654.0,202.0555,202.0653,201.469,201.469,5654.0
2023-10-03 14:00:00,206.12,206.19,205.67,205.73,4761.0,201.469,201.5375,201.0292,201.0878,4761.0
2023-10-03 14:30:00,205.85,206.77,205.85,206.65,7919.0,201.2051,202.1044,201.2051,201.9871,7919.0
2023-10-03 15:00:00,206.62,206.72,206.41,206.51,17830.0,201.9578,202.0555,201.7525,201.8502,17830.0
2023-10-03 15:30:00,206.47,207.41,206.42,207.03,64717.0,201.8111,202.7299,201.7623,202.3585,64717.0
2023-10-04 09:30:00,206.92,207.59,205.09,206.14,5225.0,202.251,202.9059,200.4623,201.4886,5225.0
2023-10-04 10:00:00,206.15,206.66,205.53,205.74,8185.0,201.4984,201.9969,200.8924,201.0976,8185.0
2023-10-04 10:30:00,205.77,206.33,205.53,205.62,4888.0,201.1269,201.6743,200.8924,200.9803,4888.0
2023-10-04 11:00:00,205.68,207.0,205.49,206.75,5272.0,201.039,202.3292,200.8533,202.0848,5272.0
2023-10-04 11:30:00,206.78,207.48,206.4,207.48,2601.0,202.1141,202.7984,201.7427,202.7984,2601.0
2023-10-04 12:00:00,207.62,207.74,207.24,207.72,12227.0,202.9352,203.0525,202.5638,203.0329,12227.0
2023-10-04 12:30:00,207.7,208.14,207.5,207.62,12854.0,203.0134,203.4435,202.8179,202.9352,12854.0
2023-10-04 13:00:00,207.62,207.63,206.87,206.94,3983.0,202.9352,202.945,202.2021,202.2705,3983.0
2023-10-04 13:30:00,206.94,207.23,206.4,206.58,6703.0,202.2705,202.554,201.7427,201.9187,6703.0
2023-10-04 14:00:00,206.48,206.72,206.16,206.48,6411.0,201.8209,202.0555,201.5081,201.8209,6411.0
2023-10-04 14:30:00,206.62,207.17,206.48,207.09,9797.0,201.9578,202.4953,201.8209,202.4172,9797.0
2023-10-04 15:00:00,207.17,208.18,206.89,208.11,10515.0,202.4953,203.4826,202.2217,203.4141,10515.0
2023-10-04 15:30:00,208.2,208.84,208.12,208.35,61940.0,203.5021,204.1277,203.4239,203.6487,61940.0
2023-10-05 09:30:00,208.37,209.03,207.58,208.37,11035.0,203.6683,204.3134,202.8961,203.6683,11035.0
2023-10-05 10:00:00,208.37,208.81,206.82,207.25,21776.0,203.6683,204.0983,202.1532,202.5735,21776.0
2023-10-05 10:30:00,207.02,207.44,205.75,205.89,6102.0,202.3487,202.7593,201.1074,201.2442,6102.0
2023-10-05 11:00:00,205.8,206.15,205.56,205.77,4446.0,201.1563,201.4984,200.9217,201.1269,4446.0
2023-10-05 11:30:00,205.75,206.06,205.46,205.52,7771.0,201.1074,201.4104,200.8239,200.8826,7771.0
2023-10-05 12:00:00,205.45,206.07,205.32,206.04,8949.0,200.8142,201.4202,200.6871,201.3908,8949.0
2023-10-05 12:30:00,206.07,206.2,205.28,205.38,6752.0,201.4202,201.5472,200.648,200.7457,6752.0
2023-10-05 13:00:00,205.29,205.52,204.82,205.29,13287.0,200.6578,200.8826,200.1984,200.6578,13287.0
2023-10-05 13:30:00,205.15,205.72,205.06,205.68,12211.0,200.5209,201.0781,200.433,201.039,12211.0
2023-10-05 14:00:00,205.72,205.93,205.41,205.41,6920.0,201.0781,201.2833,200.7751,200.7751,6920.0
2023-10-05 14:30:00,205.48,205.94,205.47,205.73,12890.0,200.8435,201.2931,200.8337,201.0878,12890.0
2023-10-05 15:00:00,205.72,205.99,205.6,205.96,13216.0,201.0781,201.342,200.9608,201.3126,13216.0
2023-10-05 15:30:00,206.05,206.05,205.11,205.14,56932.0,201.4006,201.4006,200.4818,200.5112,56932.0
2023-10-06 09:30:00,204.65,205.28,203.37,204.96,6685.0,200.0322,200.648,198.7811,200.3352,6685.0
2023-10-06 10:00:00,204.89,205.12,203.37,204.49,32609.0,200.2668,200.4916,198.7811,199.8758,32609.0
2023-10-06 10:30:00,204.74,205.57,204.33,204.82,12534.0,200.1202,200.9314,199.7194,200.1984,12534.0
2023-10-06 11:00:00,204.88,205.37,204.7,205.35,9701.0,200.257,200.736,200.0811,200.7164,9701.0
2023-10-06 11:30:00,205.33,206.44,205.31,206.44,14083.0,200.6969,201.7818,200.6773,201.7818,14083.0
2023-10-06 12:00:00,206.42,206.54,205.18,205.37,16753.0,201.7623,201.8796,200.5502,200.736,16753.0
2023-10-06 12:30:00,205.38,205.56,204.92,204.96,9742.0,200.7457,200.9217,200.2961,200.3352,9742.0
2023-10-06 13:00:00,205.02,205.79,205.02,205.78,20504.0,200.3939,201.1465,200.3939,201.1367,20504.0
2023-10-06 13:30:00,205.73,206.25,205.43,205.63,14205.0,201.0878,201.5961,200.7946,200.9901,14205.0
2023-10-06 14:00:00,205.71,205.77,205.11,205.69,16414.0,201.0683,201.1269,200.4818,201.0487,16414.0
2023-10-06 14:30:00,205.73,206.22,205.66,205.91,12557.0,201.0878,201.5668,201.0194,201.2638,12557.0
2023-10-06 15:00:00,205.83,206.38,205.03,206.31,15646.0,201.1856,201.7232,200.4036,201.6548,15646.0
2023-10-06 15:30:00,206.35,206.89,205.97,205.98,52095.0,201.6938,202.2217,201.3224,201.3322,52095.0
2023-10-09 09:30:00,205.25,206.28,204.57,205.59,5976.0,200.6187,201.6254,199.954,200.951,5976.0
2023-10-09 10:00:00,205.67,206.31,205.19,206.07,5802.0,201.0292,201.6548,200.56,201.4202,5802.0
2023-10-09 10:30:00,205.98,206.0,205.0,205.13,19343.0,201.3322,201.3517,200.3743,200.5014,19343.0
2023-10-09 11:00:00,205.16,205.51,205.08,205.33,5125.0,200.5307,200.8728,200.4525,200.6969,5125.0
2023-10-09 11:30:00,205.69,205.88,205.62,205.7,4801.0,201.0487,201.2345,200.9803,201.0585,4801.0
2023-10-09 12:00:00,205.63,206.65,205.54,206.34,5710.0,200.9901,201.9871,200.9021,201.6841,5710.0
2023-10-09 12:30:00,206.37,206.59,206.31,206.31,3658.0,201.7134,201.9284,201.6548,201.6548,3658.0
2023-10-09 13:00:00,206.25,206.55,206.2,206.4,4982.0,201.5961,201.8893,201.5472,201.7427,4982.0
2023-10-09 13:30:00,206.45,207.53,206.44,207.35,4045.0,201.7916,202.8472,201.7818,202.6713,4045.0
2023-10-09 14:00:00,207.09,207.72,207.04,207.71,12437.0,202.4172,203.0329,202.3683,203.0232,12437.0
2023-10-09 14:30:00,207.64,208.05,207.43,207.84,8145.0,202.9547,203.3555,202.7495,203.1502,8145.0
2023-10-09 15:00:00,207.75,207.89,207.64,207.87,11788.0,203.0623,203.1991,202.9547,203.1796,11788.0
2023-10-09 15:30:00,207.82,208.18,207.29,208.18,57088.0,203.1307,203.4826,202.6126,203.4826,57088.0
2023-10-10 09:30:00,208.9,209.68,207.96,209.03,6117.0,204.1863,204.9487,203.2675,204.3134,6117.0
2023-10-10 10:00:00,208.76,209.05,208.6,208.73,14307.0,204.0495,204.3329,203.8931,204.0201,14307.0
2023-10-10 10:30:00,208.65,209.1,207.79,208.2,33793.0,203.942,204.3818,203.1014,203.5021,33793.0
2023-10-10 11:00:00,208.03,208.93,208.03,208.91,11739.0,203.3359,204.2156,203.3359,204.1961,11739.0
2023-10-10 11:30:00,208.87,208.93,208.42,208.76,10801.0,204.157,204.2156,203.7171,204.0495,10801.0
2023-10-10 12:00:00,208.81,209.03,208.72,208.85,8371.0,204.0983,204.3134,204.0104,204.1374,8371.0
2023-10-10 12:30:00,208.91,208.93,208.58,208.74,4727.0,204.1961,204.2156,203.8735,204.0299,4727.0
2023-10-10 13:00:00,208.75,208.75,208.04,208.06,9308.0,204.0397,204.0397,203.3457,203.3653,9308.0
2023-10-10 13:30:00,208.03,208.35,207.67,208.34,11851.0,203.3359,203.6487,202.9841,203.6389,11851.0
2023-10-10 14:00:00,208.34,208.36,207.98,208.19,53981.0,203.6389,203.6585,203.2871,203.4923,53981.0
2023-10-10 14:30:00,208.09,208.38,207.57,207.79,7899.0,203.3946,203.678,202.8863,203.1014,7899.0
2023-10-10 15:00:00,207.78,207.98,207.41,207.69,8737.0,203.0916,203.2871,202.7299,203.0036,8737.0
2023-10-10 15:30:00,207.78,208.52,207.78,208.25,31573.0,203.0916,203.8149,203.0916,203.551,31573.0
2023-10-11 09:30:00,208.75,209.88,208.39,208.48,6488.0,204.0397,205.1442,203.6878,203.7758,6488.0
2023-10-11 10:00:00,208.75,209.43,208.62,209.07,8328.0,204.0397,204.7044,203.9126,204.3525,8328.0
2023-10-11 10:30:00,209.27,209.96,209.26,209.96,2225.0,204.548,205.2224,204.5382,205.2224,2225.0
2023-10-11 11:00:00,210.25,210.28,209.36,209.84,3208.0,205.5058,205.5352,204.6359,205.1051,3208.0
2023-10-11 11:30:00,209.87,210.48,209.75,210.31,2346.0,205.1344,205.7307,205.0171,205.5645,2346.0
2023-10-11 12:00:00,210.31,210.7,209.55,209.56,3949.0,205.5645,205.9457,204.8216,204.8314,3949.0
2023-10-11 12:30:00,209.38,209.63,209.21,209.63,5100.0,204.6555,204.8998,204.4893,204.8998,5100.0
2023-10-11 13:00:00,209.74,209.76,209.16,209.23,8897.0,205.0074,205.0269,204.4404,204.5089,8897.0
2023-10-11 13:30:00,209.24,209.24,208.83,209.0,11633.0,204.5186,204.5186,204.1179,204.2841,11633.0
2023-10-11 14:00:00,209.0,209.19,208.64,208.93,12869.0,204.2841,204.4698,203.9322,204.2156,12869.0
2023-10-11 14:30:00,208.9,209.0,208.66,208.69,19444.0,204.1863,204.2841,203.9517,203.981,19444.0
2023-10-11 15:00:00,208.75,208.79,208.27,208.44,17583.0,204.0397,204.0788,203.5705,203.7367,17583.0
2023-10-11 15:30:00,208.51,209.3,208.42,208.98,28475.0,203.8051,204.5773,203.7171,204.2645,28475.0
2023-10-12 09:30:00,208.77,208.77,205.93,205.93,9928.0,204.6944,204.6944,201.9098,201.9098,9928.0
2023-10-12 10:00:00,206.03,207.62,205.91,207.56,11019.0,202.0079,203.5668,201.8902,203.508,11019.0
2023-10-12 10:30:00,207.71,207.71,207.1,207.61,7270.0,203.6551,203.6551,203.057,203.557,7270.0
2023-10-12 11:00:00,207.69,208.02,207.41,207.99,8469.0,203.6355,203.959,203.3609,203.9296,8469.0
2023-10-12 11:30:00,207.85,208.03,207.61,207.72,5292.0,203.7923,203.9688,203.557,203.6649,5292.0
2023-10-12 12:00:00,207.71,207.8,207.34,207.68,12028.0,203.6551,203.7433,203.2923,203.6257,12028.0
2023-10-12 12:30:00,207.67,207.78,206.96,207.06,8800.0,203.6159,203.7237,202.9197,203.0178,8800.0
2023-10-12 13:00:00,207.05,207.07,205.23,205.23,12563.0,203.008,203.0276,201.2235,201.2235,12563.0
2023-10-12 13:30:00,205.02,205.21,204.25,204.45,17822.0,201.0176,201.2039,200.2626,200.4587,17822.0
2023-10-12 14:00:00,204.57,204.62,203.38,204.09,26850.0,200.5764,200.6254,199.4096,200.1057,26850.0
2023-10-12 14:30:00,204.08,204.89,203.93,204.89,24203.0,200.0959,200.8901,199.9489,200.8901,24203.0
2023-10-12 15:00:00,204.88,205.8,204.43,204.65,141078.0,200.8803,201.7824,200.4391,200.6548,141078.0
2023-10-12 15:30:00,204.67,205.71,204.58,205.62,72933.0,200.6744,201.6941,200.5862,201.6059,72933.0
2023-10-13 09:30:00,206.05,206.38,204.55,204.69,16664.0,202.0275,202.351,200.5568,200.694,16664.0
2023-10-13 10:00:00,204.39,204.58,203.7,204.1,20175.0,200.3999,200.5862,199.7234,200.1156,20175.0
2023-10-13 10:30:00,204.0,204.46,203.12,203.12,6387.0,200.0175,200.4685,199.1547,199.1547,6387.0
2023-10-13 11:00:00,203.12,203.2,202.09,202.45,7994.0,199.1547,199.2331,198.1448,198.4978,7994.0
2023-10-13 11:30:00,202.55,203.43,202.27,202.27,40473.0,198.5958,199.4586,198.3213,198.3213,40473.0
2023-10-13 12:00:00,201.96,202.82,201.96,202.78,6022.0,198.0173,198.8605,198.0173,198.8213,6022.0
2023-10-13 12:30:00,202.98,203.17,202.05,202.43,23846.0,199.0174,199.2037,198.1056,198.4782,23846.0
2023-10-13 13:00:00,202.35,202.35,201.39,201.39,6326.0,198.3997,198.3997,197.4585,197.4585,6326.0
2023-10-13 13:30:00,201.14,202.34,201.14,201.98,8670.0,197.2133,198.3899,197.2133,198.0369,8670.0
2023-10-13 14:00:00,201.97,202.2,201.6,201.73,7628.0,198.0271,198.2526,197.6644,197.7918,7628.0
2023-10-13 14:30:00,201.81,202.05,201.2,201.62,18711.0,197.8703,198.1056,197.2722,197.684,18711.0
2023-10-13 15:00:00,201.68,201.71,200.5,200.84,28010.0,197.7428,197.7722,196.5858,196.9192,28010.0
2023-10-13 15:30:00,200.88,201.09,200.62,200.67,94044.0,196.9584,197.1643,196.7035,196.7525,94044.0
2023-10-16 09:30:00,201.89,202.0,200.21,201.66,17192.0,197.9487,198.0565,196.3015,197.7232,17192.0
2023-10-16 10:00:00,201.43,202.22,201.23,202.0,17285.0,197.4977,198.2723,197.3016,198.0565,17285.0
2023-10-16 10:30:00,201.94,202.88,201.75,202.59,21852.0,197.9977,198.9194,197.8114,198.635,21852.0
2023-10-16 11:00:00,202.54,203.29,202.45,202.48,19877.0,198.586,199.3214,198.4978,198.5272,19877.0
2023-10-16 11:30:00,202.54,202.54,201.56,202.0,12045.0,198.586,198.586,197.6251,198.0565,12045.0
2023-10-16 12:00:00,202.02,202.05,201.14,201.14,7577.0,198.0762,198.1056,197.2133,197.2133,7577.0
2023-10-16 12:30:00,201.28,201.5,200.9,201.06,13493.0,197.3506,197.5663,196.978,197.1349,13493.0
2023-10-16 13:00:00,201.0,201.46,200.25,200.64,20462.0,197.0761,197.5271,196.3407,196.7231,20462.0
2023-10-16 13:30:00,200.64,200.93,200.49,200.81,16719.0,196.7231,197.0074,196.576,196.8898,16719.0
2023-10-16 14:00:00,200.87,201.38,200.77,200.77,6921.0,196.9486,197.4487,196.8506,196.8506,6921.0
2023-10-16 14:30:00,200.72,201.36,200.72,201.35,7008.0,196.8015,197.429,196.8015,197.4192,7008.0
2023-10-16 15:00:00,201.3,202.72,201.3,202.71,20228.0,197.3702,198.7625,197.3702,198.7527,20228.0
2023-10-16 15:30:00,202.89,203.29,202.55,202.62,74625.0,198.9292,199.3214,198.5958,198.6644,74625.0
2023-10-17 09:30:00,201.24,203.29,201.16,202.89,19519.0,197.3114,199.3214,197.2329,198.9292,19519.0
2023-10-17 10:00:00,202.82,203.79,202.16,203.13,6576.0,198.8605,199.8116,198.2134,199.1645,6576.0
2023-10-17 10:30:00,202.93,203.3,202.15,202.17,7649.0,198.9684,199.3312,198.2036,198.2232,7649.0
2023-10-17 11:00:00,202.35,203.64,202.35,203.36,20153.0,198.3997,199.6645,198.3997,199.39,20153.0
2023-10-17 11:30:00,203.28,204.62,203.28,204.2,9788.0,199.3116,200.6254,199.3116,200.2136,9788.0
2023-10-17 12:00:00,204.13,204.41,203.74,204.21,7987.0,200.145,200.4195,199.7626,200.2234,7987.0
2023-10-17 12:30:00,204.28,204.35,203.17,203.36,7574.0,200.292,200.3607,199.2037,199.39,7574.0
2023-10-17 13:00:00,203.28,203.32,202.83,202.94,5722.0,199.3116,199.3508,198.8703,198.9782,5722.0
2023-10-17 13:30:00,202.92,203.09,202.24,202.59,15755.0,198.9586,199.1253,198.2919,198.635,15755.0
2023-10-17 14:00:00,202.62,203.84,202.62,203.78,30159.0,198.6644,199.8606,198.6644,199.8018,30159.0
2023-10-17 14:30:00,203.78,204.52,203.63,203.98,17385.0,199.8018,200.5274,199.6547,199.9979,17385.0
2023-10-17 15:00:00,203.95,204.1,203.61,203.9,14446.0,199.9685,200.1156,199.6351,199.9195,14446.0
2023-10-17 15:30:00,203.8,203.82,202.78,203.21,61314.0,199.8214,199.841,198.8213,199.2429,61314.0
2023-10-18 09:30:00,201.11,202.64,198.19,199.98,46054.0,197.1839,198.6841,194.3209,196.076,46054.0
2023-10-18 10:00:00,199.62,200.71,199.53,199.79,15881.0,195.723,196.7917,195.6348,195.8897,15881.0
2023-10-18 10:30:00,199.67,199.81,198.78,199.78,31813.0,195.772,195.9093,194.8994,195.8799,31813.0
2023-10-18 11:00:00,199.66,200.67,199.66,200.0,46900.0,195.7622,196.7525,195.7622,196.0956,46900.0
2023-10-18 11:30:00,200.12,200.41,199.88,199.91,10835.0,196.2133,196.4976,195.9779,196.0073,10835.0
2023-10-18 12:00:00,199.96,200.31,199.05,199.31,15171.0,196.0564,196.3995,195.1641,195.4191,15171.0
2023-10-18 12:30:00,199.25,199.43,198.95,199.43,12162.0,195.3602,195.5367,195.0661,195.5367,12162.0
2023-10-18 13:00:00,199.31,200.42,199.17,199.88,15143.0,195.4191,196.5074,195.2818,195.9779,15143.0
2023-10-18 13:30:00,199.89,200.05,199.13,200.03,17094.0,195.9877,196.1446,195.2426,196.125,17094.0
2023-10-18 14:00:00,200.0,200.45,199.96,200.01,13748.0,196.0956,196.5368,196.0564,196.1054,13748.0
2023-10-18 14:30:00,200.06,200.17,199.09,199.42,19200.0,196.1544,196.2623,195.2034,195.5269,19200.0
2023-10-18 15:00:00,199.28,199.37,198.44,198.56,10863.0,195.3896,195.4779,194.566,194.6837,10863.0
2023-10-18 15:30:00,198.5,198.57,196.77,196.81,109450.0,194.6249,194.6935,192.9286,192.9679,109450.0
2023-10-19 09:30:00,196.98,197.02,195.4,196.58,21338.0,193.1345,193.1738,191.5854,192.7424,21338.0
2023-10-19 10:00:00,196.79,199.5,196.67,198.02,40052.0,192.9483,195.6054,192.8306,194.1542,40052.0
2023-10-19 10:30:00,197.73,198.5,197.28,197.69,44513.0,193.8699,194.6249,193.4287,193.8307,44513.0
2023-10-19 11:00:00,197.94,199.08,197.94,198.79,11502.0,194.0758,195.1936,194.0758,194.9092,11502.0
2023-10-19 11:30:00,198.92,200.0,198.64,198.86,19324.0,195.0367,196.0956,194.7621,194.9778,19324.0
2023-10-19 12:00:00,198.69,199.71,197.74,197.74,9116.0,194.8112,195.8113,193.8797,193.8797,9116.0
2023-10-19 12:30:00,197.61,200.21,196.66,200.09,68746.0,193.7523,196.3015,192.8208,196.1838,68746.0
2023-10-19 13:00:00,200.05,200.5,199.52,199.75,18011.0,196.1446,196.5858,195.625,195.8505,18011.0
2023-10-19 13:30:00,199.88,200.11,198.51,198.62,16267.0,195.9779,196.2034,194.6347,194.7425,16267.0
2023-10-19 14:00:00,198.57,198.75,197.75,197.94,18052.0,194.6935,194.87,193.8895,194.0758,18052.0
2023-10-19 14:30:00,197.84,197.84,196.54,196.7,13045.0,193.9778,193.9778,192.7031,192.86,13045.0
2023-10-19 15:00:00,196.5,196.74,195.41,195.74,12118.0,192.6639,192.8992,191.5952,191.9188,12118.0
2023-10-19 15:30:00,195.74,196.27,195.12,195.54,88036.0,191.9188,192.4384,191.3109,191.7227,88036.0
2023-10-20 09:30:00,195.57,196.7,195.2,195.42,39024.0,191.7521,192.86,191.3893,191.605,39024.0
2023-10-20 10:00:00,195.17,195.76,193.89,193.89,11593.0,191.3599,191.9384,190.1049,190.1049,11593.0
2023-10-20 10:30:00,193.96,194.27,193.44,193.53,12558.0,190.1735,190.4775,189.6637,189.7519,12558.0
2023-10-20 11:00:00,193.65,193.86,193.0,193.47,12528.0,189.8696,190.0755,189.2322,189.6931,12528.0
2023-10-20 11:30:00,193.23,193.93,192.89,193.8,10616.0,189.4578,190.1441,189.1244,190.0166,10616.0
2023-10-20 12:00:00,193.78,193.88,193.11,193.5,12409.0,189.997,190.0951,189.3401,189.7225,12409.0
2023-10-20 12:30:00,193.5,194.37,193.36,194.2,7838.0,189.7225,190.5755,189.5852,190.4088,7838.0
2023-10-20 13:00:00,194.31,194.48,193.63,193.75,23189.0,190.5167,190.6834,189.8499,189.9676,23189.0
2023-10-20 13:30:00,193.75,194.37,193.64,194.28,30245.0,189.9676,190.5755,189.8598,190.4873,30245.0
2023-10-20 14:00:00,194.36,194.83,193.73,194.06,29207.0,190.5657,191.0265,189.948,190.2716,29207.0
2023-10-20 14:30:00,194.05,194.63,193.92,194.06,37537.0,190.2617,190.8304,190.1343,190.2716,37537.0
2023-10-20 15:00:00,194.1,194.4,193.21,193.87,44443.0,190.3108,190.6049,189.4381,190.0853,44443.0
2023-10-20 15:30:00,193.89,194.1,192.67,192.72,77006.0,190.1049,190.3108,188.9087,188.9577,77006.0
2023-10-23 09:30:00,192.66,193.32,191.45,193.06,20131.0,188.8989,189.546,187.7125,189.2911,20131.0
2023-10-23 10:00:00,192.97,193.37,192.58,193.24,12194.0,189.2028,189.595,188.8204,189.4676,12194.0
2023-10-23 10:30:00,193.49,193.49,192.33,193.49,11950.0,189.7127,189.7127,188.5753,189.7127,11950.0
2023-10-23 11:00:00,193.42,194.47,192.83,194.22,24780.0,189.644,190.6735,189.0656,190.4284,24780.0
2023-10-23 11:30:00,194.2,194.8,193.67,194.49,15613.0,190.4088,190.9971,189.8892,190.6932,15613.0
2023-10-23 12:00:00,194.26,194.33,193.54,194.15,12516.0,190.4676,190.5363,189.7617,190.3598,12516.0
2023-10-23 12:30:00,194.23,194.94,194.11,194.94,13390.0,190.4382,191.1344,190.3206,191.1344,13390.0
2023-10-23 13:00:00,194.97,194.98,194.13,194.37,13467.0,191.1638,191.1736,190.3402,190.5755,13467.0
2023-10-23 13:30:00,194.52,194.59,193.82,193.84,16017.0,190.7226,190.7912,190.0362,190.0558,16017.0
2023-10-23 14:00:00,193.75,194.03,193.28,193.5,13069.0,189.9676,190.2421,189.5068,189.7225,13069.0
2023-10-23 14:30:00,193.67,194.04,193.4,193.47,26406.0,189.8892,190.2519,189.6244,189.6931,26406.0
2023-10-23 15:00:00,193.48,193.54,192.58,192.73,27863.0,189.7029,189.7617,188.8204,188.9675,27863.0
2023-10-23 15:30:00,192.72,193.33,192.53,192.83,93782.0,188.9577,189.5558,188.7714,189.0656,93782.0
2023-10-24 09:30:00,194.61,195.02,192.55,193.06,29525.0,190.8108,191.2128,188.791,189.2911,29525.0
2023-10-24 10:00:00,192.88,192.88,192.09,192.78,22866.0,189.1146,189.1146,188.34,189.0165,22866.0
2023-10-24 10:30:00,192.74,192.9,192.19,192.31,20698.0,188.9773,189.1342,188.4381,188.5557,20698.0
2023-10-24 11:00:00,192.06,192.47,191.7,191.99,18368.0,188.3106,188.7126,187.9576,188.242,18368.0
2023-10-24 11:30:00,191.89,192.31,191.5,191.79,15705.0,188.1439,188.5557,187.7615,188.0459,15705.0
2023-10-24 12:00:00,191.67,192.81,191.26,192.73,28678.0,187.9282,189.046,187.5262,188.9675,28678.0
2023-10-24 12:30:00,192.77,192.77,191.72,192.03,11666.0,189.0067,189.0067,187.9772,188.2812,11666.0
2023-10-24 13:00:00,192.08,192.72,192.0,192.72,17605.0,188.3302,188.9577,188.2518,188.9577,17605.0
2023-10-24 13:30:00,192.56,193.33,192.23,192.94,64734.0,188.8008,189.5558,188.4773,189.1734,64734.0
2023-10-24 14:00:00,192.92,193.07,192.66,192.84,16691.0,189.1538,189.3009,188.8989,189.0754,16691.0
2023-10-24 14:30:00,192.78,193.13,192.66,192.73,13867.0,189.0165,189.3597,188.8989,188.9675,13867.0
2023-10-24 15:00:00,192.8,192.94,192.57,192.62,7558.0,189.0362,189.1734,188.8106,188.8597,7558.0
2023-10-24 15:30:00,192.6,192.99,192.29,192.74,64684.0,188.8401,189.2224,188.5361,188.9773,64684.0
2023-10-25 09:30:00,191.83,192.05,188.81,189.93,20959.0,188.0851,188.3008,185.124,186.2222,20959.0
2023-10-25 10:00:00,189.62,189.85,184.86,187.58,93633.0,185.9182,186.1437,181.2512,183.9181,93633.0
2023-10-25 10:30:00,187.66,189.01,187.18,188.48,66853.0,183.9965,185.3201,183.5259,184.8005,66853.0
2023-10-25 11:00:00,188.48,188.99,188.25,188.84,66278.0,184.8005,185.3005,184.575,185.1535,66278.0
2023-10-25 11:30:00,188.52,188.75,187.23,187.41,33164.0,184.8397,185.0652,183.5749,183.7514,33164.0
2023-10-25 12:00:00,187.4,187.4,186.25,186.58,26830.0,183.7416,183.7416,182.614,182.9376,26830.0
2023-10-25 12:30:00,186.58,186.88,185.33,185.9,28646.0,182.9376,183.2317,181.712,182.2709,28646.0
2023-10-25 13:00:00,185.93,186.43,185.38,186.15,37112.0,182.3003,182.7905,181.761,182.516,37112.0
2023-10-25 13:30:00,186.07,186.26,185.31,186.09,63612.0,182.4375,182.6238,181.6924,182.4571,63612.0
2023-10-25 14:00:00,185.9,185.92,184.85,185.52,46685.0,182.2709,182.2905,181.2414,181.8983,46685.0
2023-10-25 14:30:00,185.52,186.48,185.27,186.18,25880.0,181.8983,182.8395,181.6532,182.5454,25880.0
2023-10-25 15:00:00,186.2,187.29,186.08,187.26,28753.0,182.565,183.6337,182.4473,183.6043,28753.0
2023-10-25 15:30:00,187.22,187.34,186.31,187.01,129981.0,183.5651,183.6827,182.6728,183.3592,129981.0
2023-10-26 09:30:00,191.07,198.69,191.07,194.98,105196.0,187.3399,194.8112,187.3399,191.1736,105196.0
2023-10-26 10:00:00,195.02,195.12,191.5,193.18,69553.0,191.2128,191.3109,187.7615,189.4087,69553.0
2023-10-26 10:30:00,193.25,196.03,192.41,195.53,51158.0,189.4774,192.2031,188.6538,191.7129,51158.0
2023-10-26 11:00:00,195.2,195.2,192.54,193.78,70519.0,191.3893,191.3893,188.7812,189.997,70519.0
2023-10-26 11:30:00,193.53,193.56,191.68,192.67,50688.0,189.7519,189.7813,187.938,188.9087,50688.0
2023-10-26 12:00:00,192.69,193.01,191.67,192.11,27242.0,188.9283,189.2421,187.9282,188.3596,27242.0
2023-10-26 12:30:00,192.14,192.33,191.32,191.32,20267.0,188.389,188.5753,187.585,187.585,20267.0
2023-10-26 13:00:00,191.21,192.0,190.84,191.63,25456.0,187.4772,188.2518,187.1144,187.889,25456.0
2023-10-26 13:30:00,191.69,193.1,191.29,193.04,40642.0,187.9478,189.3303,187.5556,189.2715,40642.0
2023-10-26 14:00:00,192.84,194.44,192.84,193.88,17817.0,189.0754,190.6441,189.0754,190.0951,17817.0
2023-10-26 14:30:00,193.88,194.47,193.78,194.33,15816.0,190.0951,190.6735,189.997,190.5363,15816.0
2023-10-26 15:00:00,194.44,194.92,194.09,194.1,27685.0,190.6441,191.1148,190.301,190.3108,27685.0
2023-10-26 15:30:00,194.08,194.25,193.01,193.28,96001.0,190.2912,190.4578,189.2421,189.5068,96001.0
2023-10-27 09:30:00,192.38,193.8,191.16,192.87,47350.0,188.6244,190.0166,187.4282,189.1048,47350.0
2023-10-27 10:00:00,192.5,193.79,192.5,193.5,48490.0,188.742,190.0068,188.742,189.7225,48490.0
2023-10-27 10:30:00,193.54,194.65,193.44,194.65,24493.0,189.7617,190.85,189.6637,190.85,24493.0
2023-10-27 11:00:00,194.48,194.6,193.81,194.45,16882.0,190.6834,190.801,190.0264,190.6539,16882.0
2023-10-27 11:30:00,194.44,194.44,192.7,192.82,20722.0,190.6441,190.6441,188.9381,189.0558,20722.0
2023-10-27 12:00:00,192.75,192.75,191.74,192.03,16979.0,188.9871,188.9871,187.9968,188.2812,16979.0
2023-10-27 12:30:00,192.08,192.81,191.94,192.43,24684.0,188.3302,189.046,188.1929,188.6734,24684.0
2023-10-27 13:00:00,192.36,192.5,191.57,191.65,21359.0,188.6047,188.742,187.8302,187.9086,21359.0
2023-10-27 13:30:00,191.56,192.0,191.48,191.72,32100.0,187.8204,188.2518,187.7419,187.9772,32100.0
2023-10-27 14:00:00,191.59,191.61,190.74,191.03,11747.0,187.8498,187.8694,187.0164,187.3007,11747.0
2023-10-27 14:30:00,191.11,191.75,190.57,190.58,12362.0,187.3791,188.0066,186.8497,186.8595,12362.0
2023-10-27 15:00:00,190.67,191.82,190.63,191.78,67520.0,186.9477,188.0753,186.9085,188.0361,67520.0
2023-10-27 15:30:00,191.84,192.08,190.89,191.08,96135.0,188.0949,188.3302,187.1634,187.3497,96135.0
2023-10-30 09:30:00,192.06,192.72,189.93,190.53,10913.0,188.3106,188.9577,186.2222,186.8105,10913.0
2023-10-30 10:00:00,190.43,190.67,189.13,189.82,22888.0,186.7124,186.9477,185.4378,186.1143,22888.0
2023-10-30 10:30:00,189.7,190.06,189.57,189.62,13667.0,185.9967,186.3496,185.8692,185.9182,13667.0
2023-10-30 11:00:00,189.71,190.07,189.35,189.5,11154.0,186.0065,186.3594,185.6535,185.8006,11154.0
2023-10-30 11:30:00,189.56,190.54,189.56,190.1,8227.0,185.8594,186.8203,185.8594,186.3889,8227.0
2023-10-30 12:00:00,190.05,190.05,189.32,189.81,14698.0,186.3398,186.3398,185.6241,186.1045,14698.0
2023-10-30 12:30:00,189.72,190.24,189.69,189.76,11919.0,186.0163,186.5261,185.9869,186.0555,11919.0
2023-10-30 13:00:00,189.77,190.59,189.77,190.31,18510.0,186.0653,186.8693,186.0653,186.5948,18510.0
2023-10-30 13:30:00,190.51,190.96,190.23,190.8,17674.0,186.7909,187.2321,186.5163,187.0752,17674.0
2023-10-30 14:00:00,190.79,190.91,190.23,190.56,6332.0,187.0654,187.183,186.5163,186.8399,6332.0
2023-10-30 14:30:00,190.63,191.03,190.48,190.7,8168.0,186.9085,187.3007,186.7614,186.9771,8168.0
2023-10-30 15:00:00,190.7,191.34,190.61,190.98,9775.0,186.9771,187.6047,186.8889,187.2517,9775.0
2023-10-30 15:30:00,191.0,191.05,190.24,190.41,46975.0,187.2713,187.3203,186.5261,186.6928,46975.0
2023-10-31 09:30:00,190.44,191.75,190.13,191.28,11732.0,186.7222,188.0066,186.4183,187.5458,11732.0
2023-10-31 10:00:00,191.43,192.36,190.56,191.19,6820.0,187.6929,188.6047,186.8399,187.4576,6820.0
2023-10-31 10:30:00,191.07,191.64,190.9,191.6,6711.0,187.3399,187.8988,187.1732,187.8596,6711.0
2023-10-31 11:00:00,191.64,191.75,191.09,191.75,6082.0,187.8988,188.0066,187.3595,188.0066,6082.0
2023-10-31 11:30:00,191.78,191.85,191.5,191.83,5255.0,188.0361,188.1047,187.7615,188.0851,5255.0
2023-10-31 12:00:00,191.9,192.36,191.83,192.1,11589.0,188.1537,188.6047,188.0851,188.3498,11589.0
2023-10-31 12:30:00,192.19,192.35,191.45,191.84,6530.0,188.4381,188.5949,187.7125,188.0949,6530.0
2023-10-31 13:00:00,191.88,192.16,191.66,191.83,4521.0,188.1341,188.4086,187.9184,188.0851,4521.0
2023-10-31 13:30:00,191.91,192.15,191.9,192.09,4499.0,188.1635,188.3988,188.1537,188.34,4499.0
2023-10-31 14:00:00,192.09,192.22,191.32,191.32,5808.0,188.34,188.4675,187.585,187.585,5808.0
2023-10-31 14:30:00,191.34,191.67,191.25,191.67,6717.0,187.6047,187.9282,187.5164,187.9282,6717.0
2023-10-31 15:00:00,191.58,192.02,191.35,192.0,21096.0,187.84,188.2714,187.6145,188.2518,21096.0
2023-10-31 15:30:00,192.02,192.02,190.87,191.42,50144.0,188.2714,188.2714,187.1438,187.6831,50144.0
2023-11-01 09:30:00,191.43,192.15,189.14,190.18,20321.0,187.6929,188.3988,185.4476,186.4673,20321.0
2023-11-01 10:00:00,190.49,190.5,189.47,189.52,11070.0,186.7712,186.7811,185.7712,185.8202,11070.0
2023-11-01 10:30:00,189.56,189.56,188.15,188.24,23885.0,185.8594,185.8594,184.4769,184.5652,23885.0
2023-11-01 11:00:00,188.4,188.44,187.21,187.3,24849.0,184.722,184.7613,183.5553,183.6435,24849.0
2023-11-01 11:30:00,187.37,187.62,186.91,186.96,75908.0,183.7122,183.9573,183.2611,183.3102,75908.0
2023-11-01 12:00:00,186.87,187.08,185.96,186.06,99209.0,183.2219,183.4278,182.3297,182.4277,99209.0
2023-11-01 12:30:00,186.07,186.68,185.98,186.31,16793.0,182.4375,183.0356,182.3493,182.6728,16793.0
2023-11-01 13:00:00,186.32,186.46,185.96,186.21,19146.0,182.6827,182.8199,182.3297,182.5748,19146.0
2023-11-01 13:30:00,186.06,186.26,185.78,186.17,18904.0,182.4277,182.6238,182.1532,182.5356,18904.0
2023-11-01 14:00:00,186.33,186.7,185.29,185.42,37948.0,182.6925,183.0552,181.6728,181.8002,37948.0
2023-11-01 14:30:00,185.49,186.05,183.76,186.05,280769.0,181.8689,182.4179,180.1726,182.4179,280769.0
2023-11-01 15:00:00,186.12,187.06,185.9,186.94,36190.0,182.4866,183.4082,182.2709,183.2906,36190.0
2023-11-01 15:30:00,186.91,188.5,186.67,188.35,137252.0,183.2611,184.8201,183.0258,184.673,137252.0
2023-11-02 09:30:00,191.09,194.46,190.59,192.13,22372.0,187.3595,190.6637,186.8693,188.3792,22372.0
2023-11-02 10:00:00,191.8,193.41,191.8,193.1,15545.0,188.0557,189.6342,188.0557,189.3303,15545.0
2023-11-02 10:30:00,193.16,193.86,191.82,193.5,254318.0,189.3891,190.0755,188.0753,189.7225,254318.0
2023-11-02 11:00:00,193.34,194.18,193.09,193.64,38431.0,189.5656,190.3892,189.3205,189.8598,38431.0
2023-11-02 11:30:00,193.48,193.52,192.31,192.37,24858.0,189.7029,189.7421,188.5557,188.6145,24858.0
2023-11-02 12:00:00,192.37,192.68,192.03,192.21,113525.0,188.6145,188.9185,188.2812,188.4577,113525.0
2023-11-02 12:30:00,192.33,192.57,192.14,192.26,31074.0,188.5753,188.8106,188.389,188.5067,31074.0
2023-11-02 13:00:00,192.18,192.4,191.82,192.4,40484.0,188.4283,188.644,188.0753,188.644,40484.0
2023-11-02 13:30:00,192.53,194.15,192.5,194.13,116514.0,188.7714,190.3598,188.742,190.3402,116514.0
2023-11-02 14:00:00,194.02,194.19,193.52,193.99,9414.0,190.2323,190.399,189.7421,190.2029,9414.0
2023-11-02 14:30:00,193.94,194.02,193.42,193.95,18820.0,190.1539,190.2323,189.644,190.1637,18820.0
2023-11-02 15:00:00,193.97,194.27,193.65,194.06,12225.0,190.1833,190.4775,189.8696,190.2716,12225.0
2023-11-02 15:30:00,194.01,194.09,193.39,193.55,98319.0,190.2225,190.301,189.6146,189.7715,98319.0
2023-11-03 09:30:00,196.5,197.2,195.18,196.46,10916.0,192.6639,193.3503,191.3697,192.6247,10916.0
2023-11-03 10:00:00,197.0,197.75,196.45,197.37,9600.0,193.1542,193.8895,192.6149,193.5169,9600.0
2023-11-03 10:30:00,197.15,197.44,196.36,196.59,19505.0,193.3012,193.5856,192.5267,192.7522,19505.0
2023-11-03 11:00:00,196.62,197.22,196.38,197.13,6401.0,192.7816,193.3699,192.5463,193.2816,6401.0
2023-11-03 11:30:00,197.23,197.36,196.82,196.83,9909.0,193.3797,193.5071,192.9777,192.9875,9909.0
2023-11-03 12:00:00,196.99,197.4,196.33,197.12,16296.0,193.1444,193.5464,192.4972,193.2718,16296.0
2023-11-03 12:30:00,197.03,197.05,195.99,196.09,22051.0,193.1836,193.2032,192.1639,192.2619,22051.0
2023-11-03 13:00:00,196.07,196.35,195.83,196.02,13216.0,192.2423,192.5168,192.007,192.1933,13216.0
2023-11-03 13:30:00,196.02,196.25,195.85,196.02,11203.0,192.1933,192.4188,192.0266,192.1933,11203.0
2023-11-03 14:00:00,195.99,196.07,195.57,196.03,11818.0,192.1639,192.2423,191.7521,192.2031,11818.0
2023-11-03 14:30:00,196.02,196.3,195.71,196.3,20683.0,192.1933,192.4678,191.8893,192.4678,20683.0
2023-11-03 15:00:00,196.23,196.75,196.05,196.11,13406.0,192.3992,192.909,192.2227,192.2815,13406.0
2023-11-03 15:30:00,196.09,196.09,195.09,195.15,76834.0,192.2619,192.2619,191.2814,191.3403,76834.0
2023-11-06 09:30:00,195.31,195.31,194.09,194.54,10648.0,191.4972,191.4972,190.301,190.7422,10648.0
2023-11-06 10:00:00,194.41,195.05,194.06,194.37,6400.0,190.6147,191.2422,190.2716,190.5755,6400.0
2023-11-06 10:30:00,194.37,194.67,193.87,194.17,8736.0,190.5755,190.8696,190.0853,190.3794,8736.0
2023-11-06 11:00:00,194.24,194.52,194.13,194.19,10190.0,190.448,190.7226,190.3402,190.399,10190.0
2023-11-06 11:30:00,194.06,194.16,193.74,193.75,7102.0,190.2716,190.3696,189.9578,189.9676,7102.0
2023-11-06 12:00:00,193.63,193.97,193.59,193.89,4092.0,189.8499,190.1833,189.8107,190.1049,4092.0
2023-11-06 12:30:00,194.02,194.02,193.68,193.78,4434.0,190.2323,190.2323,189.899,189.997,4434.0
2023-11-06 13:00:00,193.72,193.83,193.19,193.31,6646.0,189.9382,190.046,189.4185,189.5362,6646.0
2023-11-06 13:30:00,193.24,193.63,193.16,193.19,5828.0,189.4676,189.8499,189.3891,189.4185,5828.0
2023-11-06 14:00:00,193.17,193.52,192.97,192.97,6722.0,189.3989,189.7421,189.2028,189.2028,6722.0
2023-11-06 14:30:00,193.03,193.72,193.03,193.52,8548.0,189.2617,189.9382,189.2617,189.7421,8548.0
2023-11-06 15:00:00,193.59,193.77,193.31,193.4,7690.0,189.8107,189.9872,189.5362,189.6244,7690.0
2023-11-06 15:30:00,193.4,193.87,193.24,193.58,40745.0,189.6244,190.0853,189.4676,189.8009,40745.0
2023-11-07 09:30:00,192.11,192.69,190.85,192.25,7554.0,188.3596,188.9283,187.1242,188.4969,7554.0
2023-11-07 10:00:00,192.2,192.46,191.63,191.7,9486.0,188.4479,188.7028,187.889,187.9576,9486.0
2023-11-07 10:30:00,191.71,193.15,191.71,192.63,6461.0,187.9674,189.3793,187.9674,188.8695,6461.0
2023-11-07 11:00:00,192.44,192.84,192.11,192.75,2909.0,188.6832,189.0754,188.3596,188.9871,2909.0
2023-11-07 11:30:00,192.65,193.04,192.58,192.6,4050.0,188.8891,189.2715,188.8204,188.8401,4050.0
2023-11-07 12:00:00,192.45,192.51,192.25,192.29,2345.0,188.693,188.7518,188.4969,188.5361,2345.0
2023-11-07 12:30:00,192.19,192.38,191.79,192.25,8115.0,188.4381,188.6244,188.0459,188.4969,8115.0
2023-11-07 13:00:00,192.37,192.58,192.06,192.06,10658.0,188.6145,188.8204,188.3106,188.3106,10658.0
2023-11-07 13:30:00,192.15,192.32,191.47,191.47,11101.0,188.3988,188.5655,187.7321,187.7321,11101.0
2023-11-07 14:00:00,191.43,192.65,191.43,192.35,8888.0,187.6929,188.8891,187.6929,188.5949,8888.0
2023-11-07 14:30:00,192.36,192.36,191.67,191.76,15979.0,188.6047,188.6047,187.9282,188.0165,15979.0
2023-11-07 15:00:00,191.7,191.79,191.49,191.53,22265.0,187.9576,188.0459,187.7517,187.7909,22265.0
2023-11-07 15:30:00,191.56,191.91,191.31,191.54,56871.0,187.8204,188.1635,187.5752,187.8007,56871.0
2023-11-08 09:30:00,192.45,193.11,191.69,192.39,17993.0,188.693,189.3401,187.9478,188.6342,17993.0
2023-11-08 10:00:00,192.11,192.73,192.11,192.13,12196.0,188.3596,188.9675,188.3596,188.3792,12196.0
2023-11-08 10:30:00,192.14,192.32,191.78,191.94,12593.0,188.389,188.5655,188.0361,188.1929,12593.0
2023-11-08 11:00:00,191.95,192.07,191.73,191.82,6581.0,188.2027,188.3204,187.987,188.0753,6581.0
2023-11-08 11:30:00,191.86,191.86,191.37,191.52,7139.0,188.1145,188.1145,187.6341,187.7811,7139.0
2023-11-08 12:00:00,191.54,191.67,191.2,191.54,6069.0,187.8007,187.9282,187.4674,187.8007,6069.0
2023-11-08 12:30:00,191.56,191.71,191.39,191.66,6119.0,187.8204,187.9674,187.6537,187.9184,6119.0
2023-11-08 13:00:00,191.67,192.05,191.5,191.6,4659.0,187.9282,188.3008,187.7615,187.8596,4659.0
2023-11-08 13:30:00,191.64,191.83,191.56,191.69,8620.0,187.8988,188.0851,187.8204,187.9478,8620.0
2023-11-08 14:00:00,191.7,192.14,191.64,191.79,14976.0,187.9576,188.389,187.8988,188.0459,14976.0
2023-11-08 14:30:00,191.88,192.14,191.87,191.92,7691.0,188.1341,188.389,188.1243,188.1733,7691.0
2023-11-08 15:00:00,191.92,192.09,191.86,191.92,11235.0,188.1733,188.34,188.1145,188.1733,11235.0
2023-11-08 15:30:00,191.84,192.39,191.67,192.33,74664.0,188.0949,188.6342,187.9282,188.5753,74664.0
2023-11-09 09:30:00,193.61,194.53,192.11,192.34,7100.0,189.8303,190.7324,188.3596,188.5851,7100.0
2023-11-09 10:00:00,192.37,192.51,191.78,191.9,13094.0,188.6145,188.7518,188.0361,188.1537,13094.0
2023-11-09 10:30:00,191.89,191.97,191.4,191.62,9942.0,188.1439,188.2224,187.6635,187.8792,9942.0
2023-11-09 11:00:00,191.62,192.21,191.48,191.83,7336.0,187.8792,188.4577,187.7419,188.0851,7336.0
2023-11-09 11:30:00,191.81,191.99,191.4,191.71,8147.0,188.0655,188.242,187.6635,187.9674,8147.0
2023-11-09 12:00:00,191.83,191.84,191.55,191.57,8055.0,188.0851,188.0949,187.8106,187.8302,8055.0
2023-11-09 12:30:00,191.56,191.88,191.55,191.84,6964.0,187.8204,188.1341,187.8106,188.0949,6964.0
2023-11-09 13:00:00,191.85,191.85,190.68,190.99,9748.0,188.1047,188.1047,186.9575,187.2615,9748.0
2023-11-09 13:30:00,191.04,191.17,190.46,190.56,10356.0,187.3105,187.438,186.7418,186.8399,10356.0
2023-11-09 14:00:00,190.46,190.53,190.03,190.3,8772.0,186.7418,186.8105,186.3202,186.585,8772.0
2023-11-09 14:30:00,190.56,190.58,190.18,190.25,8069.0,186.8399,186.8595,186.4673,186.5359,8069.0
2023-11-09 15:00:00,190.19,190.52,189.84,189.84,12187.0,186.4771,186.8007,186.1339,186.1339,12187.0
2023-11-09 15:30:00,189.88,190.26,189.47,190.24,62110.0,186.1732,186.5457,185.7712,186.5261,62110.0
2023-11-10 09:30:00,191.5,191.65,189.33,190.05,11356.0,187.7615,187.9086,185.6339,186.3398,11356.0
2023-11-10 10:00:00,190.09,190.75,189.58,189.58,9561.0,186.3791,187.0262,185.879,185.879,9561.0
2023-11-10 10:30:00,189.72,190.47,189.59,190.33,8143.0,186.0163,186.7516,185.8888,186.6144,8143.0
2023-11-10 11:00:00,190.33,190.74,190.23,190.36,7843.0,186.6144,187.0164,186.5163,186.6438,7843.0
2023-11-10 11:30:00,190.4,190.67,189.83,189.83,11078.0,186.683,186.9477,186.1241,186.1241,11078.0
2023-11-10 12:00:00,189.91,190.14,189.71,189.71,9976.0,186.2026,186.4281,186.0065,186.0065,9976.0
2023-11-10 12:30:00,189.88,190.69,189.79,190.63,8783.0,186.1732,186.9673,186.0849,186.9085,8783.0
2023-11-10 13:00:00,190.63,190.8,190.46,190.57,14119.0,186.9085,187.0752,186.7418,186.8497,14119.0
2023-11-10 13:30:00,190.57,191.09,190.48,191.01,7614.0,186.8497,187.3595,186.7614,187.2811,7614.0
2023-11-10 14:00:00,191.07,191.51,190.99,191.17,10216.0,187.3399,187.7713,187.2615,187.438,10216.0
2023-11-10 14:30:00,191.24,191.41,191.06,191.31,13138.0,187.5066,187.6733,187.3301,187.5752,13138.0
2023-11-10 15:00:00,191.31,191.56,191.28,191.52,15815.0,187.5752,187.8204,187.5458,187.7811,15815.0
2023-11-10 15:30:00,191.56,191.85,191.26,191.74,74813.0,187.8204,188.1047,187.5262,187.9968,74813.0
2023-11-13 09:30:00,191.0,192.56,190.52,192.1,11997.0,187.2713,188.8008,186.8007,188.3498,11997.0
2023-11-13 10:00:00,191.75,192.04,190.51,191.13,15634.0,188.0066,188.291,186.7909,187.3988,15634.0
2023-11-13 10:30:00,191.16,192.33,191.16,192.12,31417.0,187.4282,188.5753,187.4282,188.3694,31417.0
2023-11-13 11:00:00,192.02,192.02,191.45,191.98,19284.0,188.2714,188.2714,187.7125,188.2322,19284.0
2023-11-13 11:30:00,191.96,192.32,191.8,192.24,24280.0,188.2126,188.5655,188.0557,188.4871,24280.0
2023-11-13 12:00:00,192.26,192.29,192.01,192.07,10416.0,188.5067,188.5361,188.2616,188.3204,10416.0
2023-11-13 12:30:00,192.06,192.15,191.57,191.73,8587.0,188.3106,188.3988,187.8302,187.987,8587.0
2023-11-13 13:00:00,191.68,192.03,191.34,191.68,18368.0,187.938,188.2812,187.6047,187.938,18368.0
2023-11-13 13:30:00,191.56,192.01,191.31,191.79,50848.0,187.8204,188.2616,187.5752,188.0459,50848.0
2023-11-13 14:00:00,191.93,192.04,191.65,192.03,13403.0,188.1831,188.291,187.9086,188.2812,13403.0
2023-11-13 14:30:00,192.05,192.21,191.81,191.93,13188.0,188.3008,188.4577,188.0655,188.1831,13188.0
2023-11-13 15:00:00,191.9,192.66,191.82,192.38,12670.0,188.1537,188.8989,188.0753,188.6244,12670.0
2023-11-13 15:30:00,192.3,192.36,192.01,192.29,40325.0,188.5459,188.6047,188.2616,188.5361,40325.0
2023-11-14 09:30:00,195.01,196.28,194.54,195.47,7604.0,191.203,192.4482,190.7422,191.654,7604.0
2023-11-14 10:00:00,196.41,197.38,196.38,197.38,6108.0,192.5757,193.5267,192.5463,193.5267,6108.0
2023-11-14 10:30:00,197.51,197.6,197.03,197.43,5713.0,193.6542,193.7424,193.1836,193.5758,5713.0
2023-11-14 11:00:00,197.66,198.08,197.34,198.08,5014.0,193.8013,194.2131,193.4875,194.2131,5014.0
2023-11-14 11:30:00,197.98,198.12,197.17,197.17,7095.0,194.115,194.2523,193.3208,193.3208,7095.0
2023-11-14 12:00:00,197.14,197.42,196.86,197.13,8432.0,193.2914,193.566,193.0169,193.2816,8432.0
2023-11-14 12:30:00,197.13,197.23,196.88,197.15,4335.0,193.2816,193.3797,193.0365,193.3012,4335.0
2023-11-14 13:00:00,197.09,197.43,197.09,197.28,7605.0,193.2424,193.5758,193.2424,193.4287,7605.0
2023-11-14 13:30:00,197.31,197.47,197.22,197.41,5727.0,193.4581,193.615,193.3699,193.5562,5727.0
2023-11-14 14:00:00,197.4,197.48,196.89,197.47,6993.0,193.5464,193.6248,193.0463,193.615,6993.0
2023-11-14 14:30:00,197.49,198.2,197.49,198.2,9937.0,193.6346,194.3307,193.6346,194.3307,9937.0
2023-11-14 15:00:00,198.11,198.51,197.97,198.32,7548.0,194.2425,194.6347,194.1052,194.4484,7548.0
2023-11-14 15:30:00,198.44,198.44,197.62,198.07,37661.0,194.566,194.566,193.7621,194.2033,37661.0
2023-11-15 09:30:00,197.78,200.54,197.64,200.36,17575.0,193.9189,196.6251,193.7817,196.4486,17575.0
2023-11-15 10:00:00,200.51,201.16,199.64,199.91,25217.0,196.5956,197.2329,195.7426,196.0073,25217.0
2023-11-15 10:30:00,200.2,201.16,200.2,200.93,7324.0,196.2917,197.2329,196.2917,197.0074,7324.0
2023-11-15 11:00:00,201.03,201.48,200.86,200.98,9437.0,197.1055,197.5467,196.9388,197.0565,9437.0
2023-11-15 11:30:00,201.01,201.17,200.62,201.17,7091.0,197.0859,197.2428,196.7035,197.2428,7091.0
2023-11-15 12:00:00,201.13,201.17,200.78,200.88,5847.0,197.2035,197.2428,196.8604,196.9584,5847.0
2023-11-15 12:30:00,200.89,201.14,200.66,200.66,4788.0,196.9682,197.2133,196.7427,196.7427,4788.0
2023-11-15 13:00:00,200.83,200.99,200.2,200.38,5465.0,196.9094,197.0663,196.2917,196.4682,5465.0
2023-11-15 13:30:00,200.58,200.72,200.35,200.61,9902.0,196.6643,196.8015,196.4388,196.6937,9902.0
2023-11-15 14:00:00,200.68,200.72,200.11,200.17,5867.0,196.7623,196.8015,196.2034,196.2623,5867.0
2023-11-15 14:30:00,200.22,200.46,200.08,200.23,7848.0,196.3113,196.5466,196.174,196.3211,7848.0
2023-11-15 15:00:00,200.22,200.25,200.01,200.01,6608.0,196.3113,196.3407,196.1054,196.1054,6608.0
2023-11-15 15:30:00,200.1,200.1,199.03,199.09,58781.0,196.1936,196.1936,195.1445,195.2034,58781.0
2023-11-16 09:30:00,198.75,200.27,197.91,198.26,7308.0,194.87,196.3603,194.0464,194.3896,7308.0
2023-11-16 10:00:00,198.27,198.95,197.96,198.82,6521.0,194.3994,195.0661,194.0954,194.9386,6521.0
2023-11-16 10:30:00,198.84,198.84,197.95,198.28,4978.0,194.9582,194.9582,194.0856,194.4092,4978.0
2023-11-16 11:00:00,198.2,198.42,197.7,197.75,4874.0,194.3307,194.5464,193.8405,193.8895,4874.0
2023-11-16 11:30:00,197.52,198.04,197.31,197.52,2926.0,193.664,194.1739,193.4581,193.664,2926.0
2023-11-16 12:00:00,197.48,197.81,197.46,197.46,1619.0,193.6248,193.9483,193.6052,193.6052,1619.0
2023-11-16 12:30:00,197.51,197.68,197.31,197.39,3315.0,193.6542,193.8209,193.4581,193.5365,3315.0
2023-11-16 13:00:00,197.68,197.99,197.5,197.81,6434.0,193.8209,194.1248,193.6444,193.9483,6434.0
2023-11-16 13:30:00,197.82,197.82,197.38,197.55,3259.0,193.9582,193.9582,193.5267,193.6934,3259.0
2023-11-16 14:00:00,197.62,197.65,197.31,197.42,3369.0,193.7621,193.7915,193.4581,193.566,3369.0
2023-11-16 14:30:00,197.43,197.87,197.35,197.78,4392.0,193.5758,194.0072,193.4973,193.9189,4392.0
2023-11-16 15:00:00,197.67,197.67,197.09,197.2,7199.0,193.8111,193.8111,193.2424,193.3503,7199.0
2023-11-16 15:30:00,197.16,197.66,196.85,197.66,41501.0,193.311,193.8013,193.0071,193.8013,41501.0
2023-11-17 09:30:00,199.32,199.86,198.5,198.58,33342.0,195.4289,195.9583,194.6249,194.7033,33342.0
2023-11-17 10:00:00,198.41,198.83,198.18,198.67,6161.0,194.5366,194.9484,194.3111,194.7916,6161.0
2023-11-17 10:30:00,198.97,198.97,198.01,198.35,7337.0,195.0857,195.0857,194.1444,194.4778,7337.0
2023-11-17 11:00:00,198.19,198.28,197.72,197.72,4704.0,194.3209,194.4092,193.8601,193.8601,4704.0
2023-11-17 11:30:00,197.75,197.77,197.28,197.42,2858.0,193.8895,193.9091,193.4287,193.566,2858.0
2023-11-17 12:00:00,197.28,197.68,197.28,197.52,3007.0,193.4287,193.8209,193.4287,193.664,3007.0
2023-11-17 12:30:00,197.56,197.56,197.28,197.3,3373.0,193.7032,193.7032,193.4287,193.4483,3373.0
2023-11-17 13:00:00,197.41,197.93,197.22,197.74,4490.0,193.5562,194.066,193.3699,193.8797,4490.0
2023-11-17 13:30:00,197.81,198.34,197.7,198.34,4196.0,193.9483,194.468,193.8405,194.468,4196.0
2023-11-17 14:00:00,198.28,198.28,197.85,197.87,6422.0,194.4092,194.4092,193.9876,194.0072,6422.0
2023-11-17 14:30:00,197.84,197.92,197.69,197.79,7512.0,193.9778,194.0562,193.8307,193.9287,7512.0
2023-11-17 15:00:00,197.8,198.0,197.36,197.98,8911.0,193.9385,194.1346,193.5071,194.115,8911.0
2023-11-17 15:30:00,197.77,198.23,197.6,198.05,27931.0,193.9091,194.3601,193.7424,194.1837,27931.0
2023-11-20 09:30:00,197.86,197.91,195.37,196.11,12109.0,193.9974,194.0464,191.556,192.2815,12109.0
2023-11-20 10:00:00,196.11,196.91,195.9,196.82,11691.0,192.2815,193.0659,192.0756,192.9777,11691.0
2023-11-20 10:30:00,196.65,197.08,196.27,196.9,8948.0,192.811,193.2326,192.4384,193.0561,8948.0
2023-11-20 11:00:00,196.9,196.9,195.9,196.05,12465.0,193.0561,193.0561,192.0756,192.2227,12465.0
2023-11-20 11:30:00,195.91,196.16,195.49,195.82,17161.0,192.0854,192.3306,191.6736,191.9972,17161.0
2023-11-20 12:00:00,195.7,195.78,195.3,195.48,10119.0,191.8795,191.958,191.4873,191.6638,10119.0
2023-11-20 12:30:00,195.46,195.93,195.46,195.77,9548.0,191.6442,192.105,191.6442,191.9482,9548.0
2023-11-20 13:00:00,195.75,196.26,195.74,196.26,3824.0,191.9286,192.4286,191.9188,192.4286,3824.0
2023-11-20 13:30:00,196.16,196.49,196.08,196.28,18809.0,192.3306,192.6541,192.2521,192.4482,18809.0
2023-11-20 14:00:00,196.25,196.45,196.05,196.12,8127.0,192.4188,192.6149,192.2227,192.2913,8127.0
2023-11-20 14:30:00,196.11,196.61,196.11,196.34,4391.0,192.2815,192.7718,192.2815,192.507,4391.0
2023-11-20 15:00:00,196.31,196.57,196.15,196.53,4745.0,192.4776,192.7326,192.3208,192.6933,4745.0
2023-11-20 15:30:00,196.48,196.48,195.57,195.72,35883.0,192.6443,192.6443,191.7521,191.8991,35883.0
2023-11-21 09:30:00,195.02,196.16,194.84,196.16,52639.0,191.2128,192.3306,191.0363,192.3306,52639.0
2023-11-21 10:00:00,196.54,197.24,196.31,196.64,4363.0,192.7031,193.3895,192.4776,192.8012,4363.0
2023-11-21 10:30:00,196.32,196.75,195.82,196.32,9739.0,192.4874,192.909,191.9972,192.4874,9739.0
2023-11-21 11:00:00,196.53,196.76,195.88,196.09,7576.0,192.6933,192.9188,192.056,192.2619,7576.0
2023-11-21 11:30:00,196.23,196.41,195.93,196.2,8026.0,192.3992,192.5757,192.105,192.3698,8026.0
2023-11-21 12:00:00,196.39,196.7,196.26,196.53,4939.0,192.5561,192.86,192.4286,192.6933,4939.0
2023-11-21 12:30:00,196.66,197.54,196.54,197.35,7000.0,192.8208,193.6836,192.7031,193.4973,7000.0
2023-11-21 13:00:00,197.49,197.64,197.25,197.39,24350.0,193.6346,193.7817,193.3993,193.5365,24350.0
2023-11-21 13:30:00,197.34,197.35,196.96,196.97,5302.0,193.4875,193.4973,193.1149,193.1247,5302.0
2023-11-21 14:00:00,197.0,198.21,196.93,197.9,34198.0,193.1542,194.3405,193.0855,194.0366,34198.0
2023-11-21 14:30:00,198.0,198.38,197.87,198.02,16604.0,194.1346,194.5072,194.0072,194.1542,16604.0
2023-11-21 15:00:00,198.19,199.04,198.18,198.61,38705.0,194.3209,195.1543,194.3111,194.7327,38705.0
2023-11-21 15:30:00,198.7,199.07,198.29,198.57,118375.0,194.821,195.1837,194.419,194.6935,118375.0
2023-11-22 09:30:00,197.89,199.94,196.25,196.61,303517.0,194.0268,196.0368,192.4188,192.7718,303517.0
2023-11-22 10:00:00,196.65,197.68,195.9,196.8,372231.0,192.811,193.8209,192.0756,192.9581,372231.0
2023-11-22 10:30:00,197.06,198.41,196.75,197.98,191718.0,193.213,194.5366,192.909,194.115,191718.0
2023-11-22 11:00:00,197.96,198.14,197.21,197.9,23309.0,194.0954,194.2719,193.3601,194.0366,23309.0
2023-11-22 11:30:00,198.03,198.16,197.58,198.06,21429.0,194.1641,194.2915,193.7228,194.1935,21429.0
2023-11-22 12:00:00,198.17,198.73,197.89,197.94,120414.0,194.3013,194.8504,194.0268,194.0758,120414.0
2023-11-22 12:30:00,197.95,199.18,197.89,199.18,23154.0,194.0856,195.2916,194.0268,195.2916,23154.0
2023-11-22 13:00:00,198.96,198.96,197.9,198.24,139193.0,195.0759,195.0759,194.0366,194.37,139193.0
2023-11-22 13:30:00,198.26,198.35,197.66,197.91,21801.0,194.3896,194.4778,193.8013,194.0464,21801.0
2023-11-22 14:00:00,197.99,198.06,197.5,197.86,10075.0,194.1248,194.1935,193.6444,193.9974,10075.0
2023-11-22 14:30:00,197.9,197.95,196.86,197.72,94594.0,194.0366,194.0856,193.0169,193.8601,94594.0
2023-11-22 15:00:00,197.77,198.13,197.47,197.97,24049.0,193.9091,194.2621,193.615,194.1052,24049.0
2023-11-22 15:30:00,197.97,198.47,197.21,197.23,189052.0,194.1052,194.5955,193.3601,193.3797,189052.0
2023-11-24 09:30:00,199.0,199.5,198.16,198.31,10588.0,195.1151,195.6054,194.2915,194.4386,10588.0
2023-11-24 10:00:00,198.28,199.23,197.96,199.09,27836.0,194.4092,195.3406,194.0954,195.2034,27836.0
2023-11-24 10:30:00,199.17,200.0,199.12,199.68,9031.0,195.2818,196.0956,195.2328,195.7818,9031.0
2023-11-24 11:00:00,199.62,199.62,198.49,198.85,4054.0,195.723,195.723,194.6151,194.968,4054.0
2023-11-24 11:30:00,198.78,198.97,198.53,198.97,2745.0,194.8994,195.0857,194.6543,195.0857,2745.0
2023-11-24 12:00:00,198.89,198.93,198.49,198.49,4499.0,195.0073,195.0465,194.6151,194.6151,4499.0
2023-11-24 12:30:00,198.57,199.16,198.57,199.09,12154.0,194.6935,195.272,194.6935,195.2034,12154.0
2023-11-27 09:30:00,198.37,199.19,197.59,198.23,13176.0,194.4974,195.3014,193.7326,194.3601,13176.0
2023-11-27 10:00:00,198.23,199.29,198.21,198.83,11061.0,194.3601,195.3995,194.3405,194.9484,11061.0
2023-11-27 10:30:00,198.68,198.89,197.92,197.92,3184.0,194.8014,195.0073,194.0562,194.0562,3184.0
2023-11-27 11:00:00,197.69,198.63,197.56,198.56,5912.0,193.8307,194.7523,193.7032,194.6837,5912.0
2023-11-27 11:30:00,198.49,198.97,198.13,198.88,14777.0,194.6151,195.0857,194.2621,194.9975,14777.0
2023-11-27 12:00:00,198.76,198.92,198.21,198.21,5641.0,194.8798,195.0367,194.3405,194.3405,5641.0
2023-11-27 12:30:00,198.22,198.96,198.22,198.81,5456.0,194.3503,195.0759,194.3503,194.9288,5456.0
2023-11-27 13:00:00,198.71,198.71,198.37,198.45,4807.0,194.8308,194.8308,194.4974,194.5759,4807.0
2023-11-27 13:30:00,198.57,199.0,198.39,198.39,20483.0,194.6935,195.1151,194.517,194.517,20483.0
2023-11-27 14:00:00,198.56,199.05,198.55,198.97,2112.0,194.6837,195.1641,194.6739,195.0857,2112.0
2023-11-27 14:30:00,198.92,199.0,198.54,198.69,3739.0,195.0367,195.1151,194.6641,194.8112,3739.0
2023-11-27 15:00:00,198.54,198.94,198.54,198.77,3662.0,194.6641,195.0563,194.6641,194.8896,3662.0
2023-11-27 15:30:00,198.86,198.94,198.46,198.6,18275.0,194.9778,195.0563,194.5857,194.7229,18275.0
2023-11-28 09:30:00,198.2,198.59,197.18,198.4,16554.0,194.3307,194.7131,193.3306,194.5268,16554.0
2023-11-28 10:00:00,198.05,198.45,198.0,198.32,1834.0,194.1837,194.5759,194.1346,194.4484,1834.0
2023-11-28 10:30:00,198.29,198.56,197.97,198.56,5400.0,194.419,194.6837,194.1052,194.6837,5400.0
2023-11-28 11:00:00,198.69,199.01,198.4,198.45,2757.0,194.8112,195.1249,194.5268,194.5759,2757.0
2023-11-28 11:30:00,198.58,199.0,198.52,198.88,7986.0,194.7033,195.1151,194.6445,194.9975,7986.0
2023-11-28 12:00:00,198.9,198.94,197.45,197.59,6617.0,195.0171,195.0563,193.5954,193.7326,6617.0
2023-11-28 12:30:00,197.54,197.54,197.14,197.27,7103.0,193.6836,193.6836,193.2914,193.4189,7103.0
2023-11-28 13:00:00,197.17,197.31,196.69,197.31,7354.0,193.3208,193.4581,192.8502,193.4581,7354.0
2023-11-28 13:30:00,197.33,197.99,197.24,197.57,16420.0,193.4777,194.1248,193.3895,193.713,16420.0
2023-11-28 14:00:00,197.57,197.75,197.43,197.74,11958.0,193.713,193.8895,193.5758,193.8797,11958.0
2023-11-28 14:30:00,197.74,198.06,197.65,198.03,9084.0,193.8797,194.1935,193.7915,194.1641,9084.0
2023-11-28 15:00:00,198.03,198.06,197.35,197.45,10382.0,194.1641,194.1935,193.4973,193.5954,10382.0
2023-11-28 15:30:00,197.47,197.56,196.56,196.56,68498.0,193.615,193.7032,192.7227,192.7227,68498.0
2023-11-29 09:30:00,197.64,199.1,197.64,199.0,19743.0,193.7817,195.2132,193.7817,195.1151,19743.0
2023-11-29 10:00:00,199.15,199.25,198.6,198.73,9819.0,195.2622,195.3602,194.7229,194.8504,9819.0
2023-11-29 10:30:00,198.75,199.27,198.63,199.27,5715.0,194.87,195.3798,194.7523,195.3798,5715.0
2023-11-29 11:00:00,199.13,199.33,198.57,198.9,10220.0,195.2426,195.4387,194.6935,195.0171,10220.0
2023-11-29 11:30:00,198.9,199.18,198.73,199.18,3978.0,195.0171,195.2916,194.8504,195.2916,3978.0
2023-11-29 12:00:00,199.19,199.68,199.15,199.68,5588.0,195.3014,195.7818,195.2622,195.7818,5588.0
2023-11-29 12:30:00,199.67,199.67,199.08,199.08,5382.0,195.772,195.772,195.1936,195.1936,5382.0
2023-11-29 13:00:00,199.02,199.21,198.55,199.11,5226.0,195.1347,195.321,194.6739,195.223,5226.0
2023-11-29 13:30:00,198.98,199.16,198.86,199.16,2967.0,195.0955,195.272,194.9778,195.272,2967.0
2023-11-29 14:00:00,199.05,199.11,198.52,198.52,4507.0,195.1641,195.223,194.6445,194.6445,4507.0
2023-11-29 14:30:00,198.34,198.48,197.76,197.9,3863.0,194.468,194.6053,193.8993,194.0366,3863.0
2023-11-29 15:00:00,197.81,197.93,197.53,197.7,6362.0,193.9483,194.066,193.6738,193.8405,6362.0
2023-11-29 15:30:00,197.63,198.37,197.47,198.25,52137.0,193.7719,194.4974,193.615,194.3798,52137.0
2023-11-30 09:30:00,199.19,199.19,196.37,198.77,13323.0,195.3014,195.3014,192.5365,194.8896,13323.0
2023-11-30 10:00:00,198.81,199.07,198.59,199.02,6583.0,194.9288,195.1837,194.7131,195.1347,6583.0
2023-11-30 10:30:00,199.02,200.31,198.92,200.3,17735.0,195.1347,196.3995,195.0367,196.3897,17735.0
2023-11-30 11:00:00,200.2,201.35,200.06,200.92,15059.0,196.2917,197.4192,196.1544,196.9976,15059.0
2023-11-30 11:30:00,200.9,200.97,199.3,199.67,45617.0,196.978,197.0467,195.4093,195.772,45617.0
2023-11-30 12:00:00,199.74,200.14,199.37,199.5,4354.0,195.8407,196.2329,195.4779,195.6054,4354.0
2023-11-30 12:30:00,199.51,199.77,199.28,199.38,6544.0,195.6152,195.8701,195.3896,195.4877,6544.0
2023-11-30 13:00:00,199.47,199.75,199.29,199.62,4427.0,195.5759,195.8505,195.3995,195.723,4427.0
2023-11-30 13:30:00,199.72,199.85,199.44,199.85,5287.0,195.8211,195.9485,195.5465,195.9485,5287.0
2023-11-30 14:00:00,199.95,200.54,199.95,200.38,16478.0,196.0466,196.6251,196.0466,196.4682,16478.0
2023-11-30 14:30:00,200.39,200.96,200.39,200.85,15659.0,196.478,197.0369,196.478,196.929,15659.0
2023-11-30 15:00:00,200.88,200.95,200.14,200.3,10804.0,196.9584,197.027,196.2329,196.3897,10804.0
2023-11-30 15:30:00,200.26,201.79,200.22,201.6,91120.0,196.3505,197.8506,196.3113,197.6644,91120.0
2023-12-01 09:30:00,201.87,202.63,201.42,202.57,11016.0,197.9291,198.6743,197.4879,198.6154,11016.0
2023-12-01 10:00:00,202.65,202.93,201.74,201.92,15127.0,198.6939,198.9684,197.8016,197.9781,15127.0
2023-12-01 10:30:00,201.9,202.99,201.9,202.45,10072.0,197.9585,199.0272,197.9585,198.4978,10072.0
2023-12-01 11:00:00,202.2,202.84,201.75,202.84,12289.0,198.2526,198.8802,197.8114,198.8802,12289.0
2023-12-01 11:30:00,202.84,203.72,202.58,203.48,8383.0,198.8802,199.743,198.6252,199.5077,8383.0
2023-12-01 12:00:00,203.51,203.77,203.1,203.1,7670.0,199.5371,199.792,199.1351,199.1351,7670.0
2023-12-01 12:30:00,203.08,203.69,202.95,203.57,6079.0,199.1155,199.7136,198.988,199.5959,6079.0
2023-12-01 13:00:00,203.45,203.68,202.85,203.08,7629.0,199.4782,199.7038,198.89,199.1155,7629.0
2023-12-01 13:30:00,202.94,203.11,202.74,202.74,5308.0,198.9782,199.1449,198.7821,198.7821,5308.0
2023-12-01 14:00:00,202.67,203.03,202.46,202.54,4709.0,198.7135,199.0664,198.5076,198.586,4709.0
2023-12-01 14:30:00,202.58,203.08,202.43,202.86,9210.0,198.6252,199.1155,198.4782,198.8998,9210.0
2023-12-01 15:00:00,203.0,203.0,202.49,202.83,12804.0,199.037,199.037,198.537,198.8703,12804.0
2023-12-01 15:30:00,202.88,203.16,202.57,203.0,127039.0,198.9194,199.1939,198.6154,199.037,127039.0
2023-12-04 09:30:00,201.98,203.82,201.98,203.39,5545.0,198.0369,199.841,198.0369,199.4194,5545.0
2023-12-04 10:00:00,203.2,203.73,203.03,203.17,5940.0,199.2331,199.7528,199.0664,199.2037,5940.0
2023-12-04 10:30:00,203.09,203.18,202.21,202.58,3561.0,199.1253,199.2135,198.2624,198.6252,3561.0
2023-12-04 11:00:00,202.35,202.5,201.97,202.37,4832.0,198.3997,198.5468,198.0271,198.4193,4832.0
2023-12-04 11:30:00,202.37,202.65,202.29,202.54,1870.0,198.4193,198.6939,198.3409,198.586,1870.0
2023-12-04 12:00:00,202.62,203.34,202.55,203.34,10359.0,198.6644,199.3704,198.5958,199.3704,10359.0
2023-12-04 12:30:00,203.25,203.51,203.17,203.48,2811.0,199.2821,199.5371,199.2037,199.5077,2811.0
2023-12-04 13:00:00,203.3,203.3,202.87,203.17,4114.0,199.3312,199.3312,198.9096,199.2037,4114.0
2023-12-04 13:30:00,203.14,203.42,202.93,203.16,7688.0,199.1743,199.4488,198.9684,199.1939,7688.0
2023-12-04 14:00:00,203.08,203.91,203.07,203.72,6075.0,199.1155,199.9293,199.1057,199.743,6075.0
2023-12-04 14:30:00,203.69,204.03,203.69,203.77,5060.0,199.7136,200.0469,199.7136,199.792,5060.0
2023-12-04 15:00:00,203.85,203.85,203.24,203.31,5604.0,199.8704,199.8704,199.2723,199.341,5604.0
2023-12-04 15:30:00,203.31,204.42,203.2,204.23,27998.0,199.341,200.4293,199.2331,200.243,27998.0
2023-12-05 09:30:00,203.69,203.69,202.17,202.17,6164.0,199.7136,199.7136,198.2232,198.2232,6164.0
2023-12-05 10:00:00,202.42,202.55,201.48,201.48,4966.0,198.4683,198.5958,197.5467,197.5467,4966.0
2023-12-05 10:30:00,201.39,201.97,201.16,201.86,4425.0,197.4585,198.0271,197.2329,197.9193,4425.0
2023-12-05 11:00:00,202.03,202.17,201.22,202.17,3900.0,198.086,198.2232,197.2918,198.2232,3900.0
2023-12-05 11:30:00,202.36,203.09,201.89,201.89,5938.0,198.4095,199.1253,197.9487,197.9487,5938.0
2023-12-05 12:00:00,202.1,202.13,201.81,201.9,2822.0,198.1546,198.184,197.8703,197.9585,2822.0
2023-12-05 12:30:00,201.93,202.01,201.36,201.82,2683.0,197.9879,198.0664,197.429,197.8801,2683.0
2023-12-05 13:00:00,201.82,202.2,201.3,201.3,5691.0,197.8801,198.2526,197.3702,197.3702,5691.0
2023-12-05 13:30:00,201.3,201.4,201.01,201.38,1863.0,197.3702,197.4683,197.0859,197.4487,1863.0
2023-12-05 14:00:00,201.56,201.56,201.12,201.28,3663.0,197.6251,197.6251,197.1937,197.3506,3663.0
2023-12-05 14:30:00,201.06,201.46,201.05,201.29,3368.0,197.1349,197.5271,197.1251,197.3604,3368.0
2023-12-05 15:00:00,201.29,201.51,200.86,200.97,12117.0,197.3604,197.5761,196.9388,197.0467,12117.0
2023-12-05 15:30:00,200.8,201.65,200.77,201.59,24185.0,196.88,197.7134,196.8506,197.6546,24185.0
2023-12-06 09:30:00,202.92,204.07,202.92,203.9,4410.0,198.9586,200.0861,198.9586,199.9195,4410.0
2023-12-06 10:00:00,204.11,204.25,203.6,204.19,3017.0,200.1254,200.2626,199.6253,200.2038,3017.0
2023-12-06 10:30:00,203.87,204.19,202.88,202.88,2603.0,199.89,200.2038,198.9194,198.9194,2603.0
2023-12-06 11:00:00,203.07,203.38,203.04,203.34,17645.0,199.1057,199.4096,199.0762,199.3704,17645.0
2023-12-06 11:30:00,203.28,203.71,203.05,203.68,7255.0,199.3116,199.7332,199.0861,199.7038,7255.0
2023-12-06 12:00:00,203.71,203.92,203.47,203.71,10979.0,199.7332,199.9391,199.4979,199.7332,10979.0
2023-12-06 12:30:00,203.66,203.95,203.61,203.61,3677.0,199.6841,199.9685,199.6351,199.6351,3677.0
2023-12-06 13:00:00,203.75,205.0,203.73,205.0,15944.0,199.7724,200.998,199.7528,200.998,15944.0
2023-12-06 13:30:00,204.96,205.37,204.86,205.14,10188.0,200.9588,201.3608,200.8607,201.1352,10188.0
2023-12-06 14:00:00,205.11,205.28,204.93,205.11,9283.0,201.1058,201.2725,200.9293,201.1058,9283.0
2023-12-06 14:30:00,205.24,205.35,204.66,204.7,7975.0,201.2333,201.3412,200.6646,200.7038,7975.0
2023-12-06 15:00:00,204.75,205.0,204.16,204.48,16359.0,200.7529,200.998,200.1744,200.4881,16359.0
2023-12-06 15:30:00,204.43,204.61,204.08,204.6,52720.0,200.4391,200.6156,200.0959,200.6058,52720.0
2023-12-07 09:30:00,205.17,205.17,203.72,204.36,2802.0,201.1647,201.1647,199.743,200.3705,2802.0
2023-12-07 10:00:00,204.15,205.08,204.14,205.0,4864.0,200.1646,201.0764,200.1548,200.998,4864.0
2023-12-07 10:30:00,205.19,205.19,204.55,204.67,4812.0,201.1843,201.1843,200.5568,200.6744,4812.0
2023-12-07 11:00:00,204.73,204.85,203.97,204.49,19480.0,200.7333,200.8509,199.9881,200.4979,19480.0
2023-12-07 11:30:00,204.51,204.98,204.39,204.78,3650.0,200.5175,200.9784,200.3999,200.7823,3650.0
2023-12-07 12:00:00,204.9,205.13,204.69,205.08,8372.0,200.8999,201.1254,200.694,201.0764,8372.0
2023-12-07 12:30:00,205.21,205.47,205.0,205.39,9657.0,201.2039,201.4588,200.998,201.3804,9657.0
2023-12-07 13:00:00,205.11,205.46,205.1,205.23,6996.0,201.1058,201.449,201.096,201.2235,6996.0
2023-12-07 13:30:00,205.23,205.59,205.11,205.48,6713.0,201.2235,201.5765,201.1058,201.4686,6713.0
2023-12-07 14:00:00,205.53,206.14,205.53,206.09,11326.0,201.5176,202.1157,201.5176,202.0667,11326.0
2023-12-07 14:30:00,206.06,206.32,205.86,205.86,14048.0,202.0373,202.2922,201.8412,201.8412,14048.0
2023-12-07 15:00:00,205.88,205.95,205.54,205.58,12399.0,201.8608,201.9294,201.5274,201.5667,12399.0
2023-12-07 15:30:00,205.58,206.03,205.43,205.57,63777.0,201.5667,202.0079,201.4196,201.5569,63777.0
2023-12-08 09:30:00,205.79,206.13,205.22,205.85,6988.0,201.7726,202.1059,201.2137,201.8314,6988.0
2023-12-08 10:00:00,205.93,207.59,205.92,207.05,10509.0,201.9098,203.5374,201.9,203.008,10509.0
2023-12-08 10:30:00,207.15,207.23,206.57,206.76,13547.0,203.106,203.1844,202.5373,202.7236,13547.0
2023-12-08 11:00:00,206.73,206.83,205.66,206.23,15665.0,202.6942,202.7923,201.6451,202.204,15665.0
2023-12-08 11:30:00,206.27,206.49,205.72,205.9,13493.0,202.2432,202.4589,201.7039,201.8804,13493.0
2023-12-08 12:00:00,205.95,206.0,205.64,205.71,9722.0,201.9294,201.9785,201.6255,201.6941,9722.0
2023-12-08 12:30:00,205.71,205.91,205.38,205.53,13212.0,201.6941,201.8902,201.3706,201.5176,13212.0
2023-12-08 13:00:00,205.48,205.59,205.15,205.54,4070.0,201.4686,201.5765,201.1451,201.5274,4070.0
2023-12-08 13:30:00,205.44,205.44,205.04,205.17,5975.0,201.4294,201.4294,201.0372,201.1647,5975.0
2023-12-08 14:00:00,205.1,205.4,204.88,205.34,10849.0,201.096,201.3902,200.8803,201.3313,10849.0
2023-12-08 14:30:00,205.3,205.4,204.9,205.19,7892.0,201.2921,201.3902,200.8999,201.1843,7892.0
2023-12-08 15:00:00,205.27,205.81,204.89,205.81,17495.0,201.2627,201.7922,200.8901,201.7922,17495.0
2023-12-08 15:30:00,205.7,205.76,204.74,204.74,72785.0,201.6843,201.7431,200.7431,200.7431,72785.0
2023-12-11 09:30:00,204.92,206.83,204.5,206.83,8628.0,200.9195,202.7923,200.5077,202.7923,8628.0
2023-12-11 10:00:00,207.04,207.04,206.47,206.79,5271.0,202.9982,202.9982,202.4393,202.753,5271.0
2023-12-11 10:30:00,206.75,207.46,206.67,207.09,18027.0,202.7138,203.41,202.6354,203.0472,18027.0
2023-12-11 11:00:00,206.86,207.23,206.4,206.65,5434.0,202.8217,203.1844,202.3707,202.6158,5434.0
2023-12-11 11:30:00,206.46,207.27,206.42,207.18,3895.0,202.4295,203.2237,202.3903,203.1354,3895.0
2023-12-11 12:00:00,207.1,207.26,206.51,206.51,7984.0,203.057,203.2139,202.4785,202.4785,7984.0
2023-12-11 12:30:00,206.49,206.63,206.37,206.56,2297.0,202.4589,202.5962,202.3412,202.5275,2297.0
2023-12-11 13:00:00,206.5,206.97,206.18,206.89,3837.0,202.4687,202.9295,202.1549,202.8511,3837.0
2023-12-11 13:30:00,206.97,207.12,206.71,207.12,6792.0,202.9295,203.0766,202.6746,203.0766,6792.0
2023-12-11 14:00:00,206.88,207.71,206.81,207.66,8411.0,202.8413,203.6551,202.7726,203.6061,8411.0
2023-12-11 14:30:00,207.5,207.96,207.5,207.75,12772.0,203.4492,203.9002,203.4492,203.6943,12772.0
2023-12-11 15:00:00,207.75,207.8,207.29,207.31,7894.0,203.6943,203.7433,203.2433,203.2629,7894.0
2023-12-11 15:30:00,207.32,208.07,207.27,207.87,33757.0,203.2727,204.0081,203.2237,203.812,33757.0
2023-12-12 09:30:00,208.39,209.47,206.61,208.39,4551.0,204.3218,205.3807,202.5766,204.3218,4551.0
2023-12-12 10:00:00,207.81,208.22,207.58,207.61,3053.0,203.7531,204.1551,203.5276,203.557,3053.0
2023-12-12 10:30:00,207.6,208.38,207.6,208.31,7537.0,203.5472,204.312,203.5472,204.2434,7537.0
2023-12-12 11:00:00,208.49,208.58,208.02,208.09,4552.0,204.4199,204.5081,203.959,204.0277,4552.0
2023-12-12 11:30:00,208.06,208.37,207.91,207.92,4212.0,203.9982,204.3022,203.8512,203.861,4212.0
2023-12-12 12:00:00,208.0,208.61,208.0,208.48,2450.0,203.9394,204.5375,203.9394,204.41,2450.0
2023-12-12 12:30:00,208.4,208.4,207.78,207.78,1008.0,204.3316,204.3316,203.7237,203.7237,1008.0
2023-12-12 13:00:00,207.58,208.24,207.58,208.24,1831.0,203.5276,204.1747,203.5276,204.1747,1831.0
2023-12-12 13:30:00,208.3,208.44,207.88,207.89,4658.0,204.2336,204.3708,203.8218,203.8316,4658.0
2023-12-12 14:00:00,208.0,208.0,207.3,207.42,5558.0,203.9394,203.9394,203.2531,203.3707,5558.0
2023-12-12 14:30:00,207.48,207.85,207.48,207.76,5464.0,203.4296,203.7923,203.4296,203.7041,5464.0
2023-12-12 15:00:00,207.79,208.28,207.67,207.91,6552.0,203.7335,204.214,203.6159,203.8512,6552.0
2023-12-12 15:30:00,207.88,208.0,207.14,207.55,24540.0,203.8218,203.9394,203.0962,203.4982,24540.0
2023-12-13 09:30:00,207.5,207.5,206.19,206.3,8256.0,203.4492,203.4492,202.1648,202.2726,8256.0
2023-12-13 10:00:00,206.46,207.79,206.3,207.21,6381.0,202.4295,203.7335,202.2726,203.1648,6381.0
2023-12-13 10:30:00,206.97,207.54,206.55,207.38,11307.0,202.9295,203.4884,202.5177,203.3315,11307.0
2023-12-13 11:00:00,207.2,207.3,206.65,207.26,9127.0,203.155,203.2531,202.6158,203.2139,9127.0
2023-12-13 11:30:00,207.21,207.21,206.41,206.44,6550.0,203.1648,203.1648,202.3805,202.4099,6550.0
2023-12-13 12:00:00,206.38,206.38,205.64,205.64,6065.0,202.351,202.351,201.6255,201.6255,6065.0
2023-12-13 12:30:00,205.67,205.99,205.67,205.96,12180.0,201.6549,201.9687,201.6549,201.9392,12180.0
2023-12-13 13:00:00,205.96,206.04,205.91,205.94,8645.0,201.9392,202.0177,201.8902,201.9196,8645.0
2023-12-13 13:30:00,206.0,206.7,205.99,206.65,15561.0,201.9785,202.6648,201.9687,202.6158,15561.0
2023-12-13 14:00:00,207.0,208.49,206.99,208.29,8234.0,202.9589,204.4199,202.9491,204.2238,8234.0
2023-12-13 14:30:00,208.43,209.53,208.38,209.41,5417.0,204.361,205.4395,204.312,205.3219,5417.0
2023-12-13 15:00:00,209.24,210.01,207.9,208.09,10012.0,205.1552,205.9102,203.8414,204.0277,10012.0
2023-12-13 15:30:00,207.87,208.84,207.86,208.83,47254.0,203.812,204.763,203.8021,204.7532,47254.0
2023-12-14 09:30:00,211.73,214.07,211.73,214.0,14506.0,207.5966,209.8909,207.5966,209.8223,14506.0
2023-12-14 10:00:00,214.0,214.97,212.5,214.17,8622.0,209.8223,210.7733,208.3516,209.989,8622.0
2023-12-14 10:30:00,214.16,214.95,213.97,214.43,7711.0,209.9792,210.7537,209.7929,210.2439,7711.0
2023-12-14 11:00:00,214.46,214.54,213.21,213.36,9181.0,210.2733,210.3517,209.0477,209.1948,9181.0
2023-12-14 11:30:00,213.54,214.27,213.52,214.14,5509.0,209.3713,210.087,209.3517,209.9596,5509.0
2023-12-14 12:00:00,214.22,214.77,214.18,214.18,9150.0,210.038,210.5773,209.9988,209.9988,9150.0
2023-12-14 12:30:00,214.27,214.94,214.27,214.33,4309.0,210.087,210.7439,210.087,210.1458,4309.0
2023-12-14 13:00:00,214.02,214.19,213.42,213.81,10219.0,209.8419,210.0086,209.2536,209.636,10219.0
2023-12-14 13:30:00,213.71,213.92,213.32,213.6,6278.0,209.5379,209.7438,209.1556,209.4301,6278.0
2023-12-14 14:00:00,213.49,214.43,213.49,213.91,15679.0,209.3222,210.2439,209.3222,209.734,15679.0
2023-12-14 14:30:00,214.0,214.54,213.8,214.54,9845.0,209.8223,210.3517,209.6262,210.3517,9845.0
2023-12-14 15:00:00,214.51,215.05,214.5,214.85,9838.0,210.3223,210.8518,210.3125,210.6557,9838.0
2023-12-14 15:30:00,214.91,215.05,214.42,215.0,29908.0,210.7145,210.8518,210.2341,210.8028,29908.0
2023-12-15 09:30:00,213.96,215.08,212.71,214.66,86616.0,209.7831,210.8812,208.5575,210.4694,86616.0
2023-12-15 10:00:00,214.71,215.19,214.54,214.65,5759.0,210.5184,210.9891,210.3517,210.4596,5759.0
2023-12-15 10:30:00,214.44,214.48,213.35,213.8,11554.0,210.2537,210.2929,209.185,209.6262,11554.0
2023-12-15 11:00:00,213.77,213.77,212.44,212.61,3857.0,209.5968,209.5968,208.2927,208.4594,3857.0
2023-12-15 11:30:00,212.66,212.77,212.05,212.27,3362.0,208.5084,208.6163,207.9104,208.1261,3362.0
2023-12-15 12:00:00,212.39,212.59,211.99,212.23,2538.0,208.2437,208.4398,207.8515,208.0868,2538.0
2023-12-15 12:30:00,212.23,212.23,211.75,211.78,2711.0,208.0868,208.0868,207.6162,207.6456,2711.0
2023-12-15 13:00:00,211.64,211.83,211.4,211.68,2698.0,207.5084,207.6946,207.273,207.5476,2698.0
2023-12-15 13:30:00,211.83,211.83,210.85,211.35,8062.0,207.6946,207.6946,206.7338,207.224,8062.0
2023-12-15 14:00:00,211.34,211.63,211.11,211.27,2803.0,207.2142,207.4986,206.9887,207.1456,2803.0
2023-12-15 14:30:00,211.11,211.48,211.03,211.31,5072.0,206.9887,207.3515,206.9103,207.1848,5072.0
2023-12-15 15:00:00,211.24,211.55,211.24,211.32,5829.0,207.1162,207.4201,207.1162,207.1946,5829.0
2023-12-15 15:30:00,211.46,211.92,210.81,211.35,29161.0,207.3319,207.7829,206.6946,207.224,29161.0
2023-12-18 09:30:00,211.74,213.34,210.27,210.27,9393.0,207.6064,209.1752,206.1651,206.1651,9393.0
2023-12-18 10:00:00,210.52,211.53,210.17,210.56,9074.0,206.4102,207.4005,206.0671,206.4494,9074.0
2023-12-18 10:30:00,210.3,210.48,209.84,210.05,3148.0,206.1945,206.371,205.7435,205.9494,3148.0
2023-12-18 11:00:00,210.2,210.84,210.2,210.73,2514.0,206.0965,206.724,206.0965,206.6161,2514.0
2023-12-18 11:30:00,210.77,210.78,210.11,210.67,3400.0,206.6553,206.6651,206.0082,206.5573,3400.0
2023-12-18 12:00:00,210.67,211.15,210.26,210.91,9388.0,206.5573,207.0279,206.1553,206.7926,9388.0
2023-12-18 12:30:00,210.91,211.54,210.9,211.54,7273.0,206.7926,207.4103,206.7828,207.4103,7273.0
2023-12-18 13:00:00,211.68,211.68,211.03,211.03,2584.0,207.5476,207.5476,206.9103,206.9103,2584.0
2023-12-18 13:30:00,211.05,211.28,210.84,210.93,2835.0,206.9299,207.1554,206.724,206.8122,2835.0
2023-12-18 14:00:00,211.02,211.38,210.93,211.13,6108.0,206.9005,207.2534,206.8122,207.0083,6108.0
2023-12-18 14:30:00,211.17,211.48,211.02,211.32,9051.0,207.0475,207.3515,206.9005,207.1946,9051.0
2023-12-18 15:00:00,211.33,211.35,210.78,210.91,12583.0,207.2044,207.224,206.6651,206.7926,12583.0
2023-12-18 15:30:00,210.89,212.06,210.89,211.96,44402.0,206.773,207.9202,206.773,207.8221,44402.0
2023-12-19 09:30:00,212.96,213.59,212.17,213.1,10402.0,208.8026,209.4203,208.028,208.9399,10402.0
2023-12-19 10:00:00,213.53,213.53,213.06,213.13,4256.0,209.3615,209.3615,208.9006,208.9693,4256.0
2023-12-19 10:30:00,213.09,214.17,213.09,213.32,2935.0,208.93,209.989,208.93,209.1556,2935.0
2023-12-19 11:00:00,213.5,213.82,213.36,213.36,4128.0,209.332,209.6458,209.1948,209.1948,4128.0
2023-12-19 11:30:00,213.34,213.42,212.97,213.08,6681.0,209.1752,209.2536,208.8124,208.9202,6681.0
2023-12-19 12:00:00,213.03,213.27,212.74,213.21,4780.0,208.8712,209.1065,208.5869,209.0477,4780.0
2023-12-19 12:30:00,213.15,213.33,212.99,213.29,3635.0,208.9889,209.1654,208.832,209.1261,3635.0
2023-12-19 13:00:00,213.33,213.61,213.19,213.45,8233.0,209.1654,209.4399,209.0281,209.283,8233.0
2023-12-19 13:30:00,213.46,213.71,213.15,213.15,6229.0,209.2928,209.5379,208.9889,208.9889,6229.0
2023-12-19 14:00:00,213.12,213.41,212.94,213.39,4225.0,208.9595,209.2438,208.783,209.2242,4225.0
2023-12-19 14:30:00,213.56,213.61,213.11,213.49,4166.0,209.3909,209.4399,208.9497,209.3222,4166.0
2023-12-19 15:00:00,213.49,213.86,213.49,213.86,10257.0,209.3222,209.685,209.3222,209.685,10257.0
2023-12-19 15:30:00,213.88,214.01,213.4,213.45,17508.0,209.7046,209.8321,209.234,209.283,17508.0
2023-12-20 09:30:00,212.76,214.19,212.5,213.9,10147.0,208.6065,210.0086,208.3516,209.7242,10147.0
2023-12-20 10:00:00,214.08,214.86,214.02,214.72,10789.0,209.9007,210.6655,209.8419,210.5282,10789.0
2023-12-20 10:30:00,214.94,215.32,214.69,215.13,10577.0,210.7439,211.1165,210.4988,210.9302,10577.0
2023-12-20 11:00:00,215.01,215.25,214.73,214.89,11439.0,210.8126,211.0479,210.538,210.6949,11439.0
2023-12-20 11:30:00,215.03,215.18,214.69,215.17,8412.0,210.8322,210.9792,210.4988,210.9694,8412.0
2023-12-20 12:00:00,214.98,215.1,214.81,215.09,6219.0,210.7832,210.9008,210.6165,210.891,6219.0
2023-12-20 12:30:00,215.09,215.56,214.98,215.52,11223.0,210.891,211.3518,210.7832,211.3126,11223.0
2023-12-20 13:00:00,215.44,215.53,214.17,214.19,7058.0,211.2342,211.3224,209.989,210.0086,7058.0
2023-12-20 13:30:00,214.29,214.53,214.17,214.44,4085.0,210.1066,210.3419,209.989,210.2537,4085.0
2023-12-20 14:00:00,214.47,215.09,214.41,215.05,9969.0,210.2831,210.891,210.2243,210.8518,9969.0
2023-12-20 14:30:00,214.99,215.05,212.86,213.25,10405.0,210.793,210.8518,208.7045,209.0869,10405.0
2023-12-20 15:00:00,213.13,213.37,212.2,212.21,11617.0,208.9693,209.2046,208.0574,208.0672,11617.0
2023-12-20 15:30:00,212.42,212.94,211.91,212.05,77181.0,208.2731,208.783,207.7731,207.9104,77181.0
2023-12-21 09:30:00,213.84,214.41,213.07,214.27,4469.0,209.6654,210.2243,208.9104,210.087,4469.0
2023-12-21 10:00:00,213.84,214.7,213.84,214.41,8450.0,209.6654,210.5086,209.6654,210.2243,8450.0
2023-12-21 10:30:00,214.53,214.83,214.33,214.46,16846.0,210.3419,210.6361,210.1458,210.2733,16846.0
2023-12-21 11:00:00,214.51,214.57,213.74,214.21,9645.0,210.3223,210.3812,209.5674,210.0282,9645.0
2023-12-21 11:30:00,214.29,214.36,212.83,212.83,20324.0,210.1066,210.1753,208.6751,208.6751,20324.0
2023-12-21 12:00:00,212.78,213.03,212.22,212.4,8336.0,208.6261,208.8712,208.077,208.2535,8336.0
2023-12-21 12:30:00,212.52,212.81,212.39,212.55,4121.0,208.3712,208.6555,208.2437,208.4006,4121.0
2023-12-21 13:00:00,212.55,213.05,212.44,212.74,4870.0,208.4006,208.8908,208.2927,208.5869,4870.0
2023-12-21 13:30:00,212.93,213.48,212.8,213.48,5065.0,208.7732,209.3124,208.6457,209.3124,5065.0
2023-12-21 14:00:00,213.15,213.39,213.05,213.08,3506.0,208.9889,209.2242,208.8908,208.9202,3506.0
2023-12-21 14:30:00,213.12,213.35,213.0,213.19,9061.0,208.9595,209.185,208.8418,209.0281,9061.0
2023-12-21 15:00:00,213.28,214.0,213.08,214.0,10305.0,209.1163,209.8223,208.9202,209.8223,10305.0
2023-12-21 15:30:00,213.94,214.37,213.74,214.04,26445.0,209.7635,210.1851,209.5674,209.8615,26445.0
2023-12-22 09:30:00,214.67,216.05,214.0,216.05,9479.0,210.4792,211.8323,209.8223,211.8323,9479.0
2023-12-22 10:00:00,215.84,216.07,214.99,215.54,14611.0,211.6264,211.8519,210.793,211.3322,14611.0
2023-12-22 10:30:00,215.56,216.12,215.49,215.72,3466.0,211.3518,211.9009,211.2832,211.5087,3466.0
2023-12-22 11:00:00,215.62,216.04,215.22,215.79,4208.0,211.4107,211.8225,211.0185,211.5773,4208.0
2023-12-22 11:30:00,215.76,215.76,215.03,215.28,5305.0,211.5479,211.5479,210.8322,211.0773,5305.0
2023-12-22 12:00:00,215.23,215.23,214.42,215.11,3876.0,211.0283,211.0283,210.2341,210.9106,3876.0
2023-12-22 12:30:00,215.18,215.18,214.85,214.93,3021.0,210.9792,210.9792,210.6557,210.7341,3021.0
2023-12-22 13:00:00,215.03,215.36,215.02,215.3,3557.0,210.8322,211.1557,210.8224,211.0969,3557.0
2023-12-22 13:30:00,215.15,215.23,214.87,215.23,3942.0,210.9498,211.0283,210.6753,211.0283,3942.0
2023-12-22 14:00:00,215.18,215.19,214.23,214.23,5545.0,210.9792,210.9891,210.0478,210.0478,5545.0
2023-12-22 14:30:00,214.18,215.14,214.13,215.0,4874.0,209.9988,210.94,209.9497,210.8028,4874.0
2023-12-22 15:00:00,215.21,215.25,214.78,215.19,4088.0,211.0087,211.0479,210.5871,210.9891,4088.0
2023-12-22 15:30:00,215.09,215.19,214.28,214.37,21206.0,210.891,210.9891,210.0968,210.1851,21206.0
2023-12-26 09:30:00,214.22,215.6,213.38,214.01,4260.0,210.038,211.391,209.2144,209.8321,4260.0
2023-12-26 10:00:00,214.04,214.55,214.01,214.39,5011.0,209.8615,210.3615,209.8321,210.2047,5011.0
2023-12-26 10:30:00,214.24,214.24,213.75,213.98,2894.0,210.0576,210.0576,209.5772,209.8027,2894.0
2023-12-26 11:00:00,214.06,214.16,213.82,213.83,1237.0,209.8811,209.9792,209.6458,209.6556,1237.0
2023-12-26 11:30:00,213.9,214.36,213.89,214.35,5600.0,209.7242,210.1753,209.7144,210.1655,5600.0
2023-12-26 12:00:00,214.31,215.0,214.3,215.0,2685.0,210.1262,210.8028,210.1164,210.8028,2685.0
2023-12-26 12:30:00,215.11,215.49,215.06,215.11,3731.0,210.9106,211.2832,210.8616,210.9106,3731.0
2023-12-26 13:00:00,215.23,215.37,215.21,215.31,1500.0,211.0283,211.1655,211.0087,211.1067,1500.0
2023-12-26 13:30:00,215.38,215.66,215.25,215.39,3289.0,211.1753,211.4499,211.0479,211.1851,3289.0
2023-12-26 14:00:00,215.38,215.55,215.37,215.48,2633.0,211.1753,211.342,211.1655,211.2734,2633.0
2023-12-26 14:30:00,215.42,215.57,215.14,215.15,4145.0,211.2146,211.3616,210.94,210.9498,4145.0
2023-12-26 15:00:00,215.28,215.8,214.99,215.59,7870.0,211.0773,211.5871,210.793,211.3812,7870.0
2023-12-26 15:30:00,215.54,215.56,214.63,214.78,21084.0,211.3322,211.3518,210.44,210.5871,21084.0
2023-12-27 09:30:00,214.75,215.81,214.45,215.59,4448.0,210.5576,211.5969,210.2635,211.3812,4448.0
2023-12-27 10:00:00,215.61,216.26,215.08,215.96,9105.0,211.4009,212.0382,210.8812,211.744,9105.0
2023-12-27 10:30:00,215.89,215.96,215.35,215.64,4705.0,211.6754,211.744,211.1459,211.4303,4705.0
2023-12-27 11:00:00,215.71,215.99,215.3,215.86,6191.0,211.4989,211.7734,211.0969,211.646,6191.0
2023-12-27 11:30:00,215.86,216.09,215.73,215.89,1278.0,211.646,211.8715,211.5185,211.6754,1278.0
2023-12-27 12:00:00,216.0,216.14,215.75,216.13,3689.0,211.7832,211.9205,211.5381,211.9107,3689.0
2023-12-27 12:30:00,216.24,216.41,215.58,215.58,4600.0,212.0186,212.1852,211.3714,211.3714,4600.0
2023-12-27 13:00:00,215.77,216.25,215.77,215.85,1400.0,211.5577,212.0284,211.5577,211.6362,1400.0
2023-12-27 13:30:00,215.92,216.02,215.47,215.58,3773.0,211.7048,211.8029,211.2636,211.3714,3773.0
2023-12-27 14:00:00,215.52,215.52,215.2,215.44,5936.0,211.3126,211.3126,210.9989,211.2342,5936.0
2023-12-27 14:30:00,215.29,215.4,215.2,215.37,3052.0,211.0871,211.195,210.9989,211.1655,3052.0
2023-12-27 15:00:00,215.23,215.75,215.23,215.45,4995.0,211.0283,211.5381,211.0283,211.244,4995.0
2023-12-27 15:30:00,215.37,215.93,215.08,215.93,44429.0,211.1655,211.7146,210.8812,211.7146,44429.0
2023-12-28 09:30:00,216.76,219.72,216.39,216.6,19102.0,212.5284,215.4306,212.1656,212.3715,19102.0
2023-12-28 10:00:00,216.19,217.32,216.19,217.26,14704.0,211.9695,213.0775,211.9695,213.0186,14704.0
2023-12-28 10:30:00,217.27,217.31,216.68,217.0,9888.0,213.0284,213.0677,212.45,212.7637,9888.0
2023-12-28 11:00:00,217.09,217.13,216.91,216.94,4370.0,212.852,212.8912,212.6755,212.7049,4370.0
2023-12-28 11:30:00,216.89,216.89,216.55,216.75,5483.0,212.6559,212.6559,212.3225,212.5186,5483.0
2023-12-28 12:00:00,216.76,217.26,216.75,216.94,7460.0,212.5284,213.0186,212.5186,212.7049,7460.0
2023-12-28 12:30:00,216.89,217.27,216.89,217.16,4429.0,212.6559,213.0284,212.6559,212.9206,4429.0
2023-12-28 13:00:00,217.16,217.16,216.66,216.93,7037.0,212.9206,212.9206,212.4304,212.6951,7037.0
2023-12-28 13:30:00,216.88,217.19,216.61,216.84,3267.0,212.6461,212.95,212.3813,212.6068,3267.0
2023-12-28 14:00:00,216.84,217.19,216.75,217.13,2818.0,212.6068,212.95,212.5186,212.8912,2818.0
2023-12-28 14:30:00,217.21,217.29,217.06,217.06,5011.0,212.9696,213.0481,212.8225,212.8225,5011.0
2023-12-28 15:00:00,217.01,217.28,217.01,217.13,8008.0,212.7735,213.0383,212.7735,212.8912,8008.0
2023-12-28 15:30:00,217.02,217.35,216.83,217.17,49780.0,212.7833,213.1069,212.597,212.9304,49780.0
2023-12-29 09:30:00,217.0,217.94,216.99,217.77,5286.0,212.7637,213.6854,212.7539,213.5187,5286.0
2023-12-29 10:00:00,217.92,218.15,217.64,217.74,5243.0,213.6658,213.8913,213.3912,213.4893,5243.0
2023-12-29 10:30:00,217.87,218.17,217.66,217.91,5499.0,213.6167,213.9109,213.4108,213.656,5499.0
2023-12-29 11:00:00,217.98,218.0,217.16,217.16,1200.0,213.7246,213.7442,212.9206,212.9206,1200.0
2023-12-29 11:30:00,217.0,217.51,216.81,217.21,10460.0,212.7637,213.2638,212.5774,212.9696,10460.0
2023-12-29 12:00:00,217.14,217.15,216.78,216.78,4313.0,212.901,212.9108,212.548,212.548,4313.0
2023-12-29 12:30:00,216.87,217.27,216.87,217.12,2763.0,212.6363,213.0284,212.6363,212.8814,2763.0
2023-12-29 13:00:00,217.1,217.23,216.98,216.98,2206.0,212.8618,212.9892,212.7441,212.7441,2206.0
2023-12-29 13:30:00,217.03,217.35,217.0,217.0,2132.0,212.7931,213.1069,212.7637,212.7637,2132.0
2023-12-29 14:00:00,217.16,217.52,217.12,217.43,2101.0,212.9206,213.2736,212.8814,213.1853,2101.0
2023-12-29 14:30:00,217.39,217.56,217.17,217.5,2408.0,213.1461,213.3128,212.9304,213.254,2408.0
2023-12-29 15:00:00,217.38,217.73,217.14,217.73,2879.0,213.1363,213.4795,212.901,213.4795,2879.0
2023-12-29 15:30:00,217.56,217.56,216.86,217.11,17881.0,213.3128,213.3128,212.6265,212.8716,17881.0
2024-01-02 09:30:00,215.09,217.11,214.03,216.33,5728.0,210.891,212.8716,209.8517,212.1068,5728.0
2024-01-02 10:00:00,217.11,217.11,216.35,216.7,10887.0,212.8716,212.8716,212.1264,212.4696,10887.0
2024-01-02 10:30:00,216.78,216.85,216.18,216.41,4696.0,212.548,212.6166,211.9597,212.1852,4696.0
2024-01-02 11:00:00,216.5,216.53,216.04,216.3,8021.0,212.2735,212.3029,211.8225,212.0774,8021.0
2024-01-02 11:30:00,216.33,216.8,216.08,216.44,4536.0,212.1068,212.5676,211.8617,212.2147,4536.0
2024-01-02 12:00:00,216.46,216.73,216.2,216.24,7344.0,212.2343,212.499,211.9793,212.0186,7344.0
2024-01-02 12:30:00,216.21,216.64,216.1,216.19,1425.0,211.9891,212.4107,211.8813,211.9695,1425.0
2024-01-02 13:00:00,216.12,216.28,215.83,215.91,2100.0,211.9009,212.0578,211.6166,211.695,2100.0
2024-01-02 13:30:00,215.6,216.0,215.37,215.67,3618.0,211.391,211.7832,211.1655,211.4597,3618.0
2024-01-02 14:00:00,215.68,215.75,215.33,215.6,8206.0,211.4695,211.5381,211.1263,211.391,8206.0
2024-01-02 14:30:00,215.54,215.54,214.93,215.12,11677.0,211.3322,211.3322,210.7341,210.9204,11677.0
2024-01-02 15:00:00,215.13,215.92,215.1,215.26,16743.0,210.9302,211.7048,210.9008,211.0577,16743.0
2024-01-02 15:30:00,215.4,215.75,214.94,215.01,27232.0,211.195,211.5381,210.7439,210.8126,27232.0
2024-01-03 09:30:00,213.97,215.44,211.87,212.73,5632.0,209.7929,211.2342,207.7339,208.5771,5632.0
2024-01-03 10:00:00,212.72,213.6,212.38,212.97,10571.0,208.5673,209.4301,208.2339,208.8124,10571.0
2024-01-03 10:30:00,212.8,212.85,211.97,212.66,5232.0,208.6457,208.6947,207.8319,208.5084,5232.0
2024-01-03 11:00:00,212.91,213.56,212.91,213.5,2900.0,208.7536,209.3909,208.7536,209.332,2900.0
2024-01-03 11:30:00,213.44,213.95,213.33,213.63,3614.0,209.2732,209.7733,209.1654,209.4595,3614.0
2024-01-03 12:00:00,213.47,213.62,213.24,213.58,5773.0,209.3026,209.4497,209.0771,209.4105,5773.0
2024-01-03 12:30:00,213.78,214.02,213.62,214.02,9096.0,209.6066,209.8419,209.4497,209.8419,9096.0
2024-01-03 13:00:00,214.17,214.2,213.7,213.93,3905.0,209.989,210.0184,209.5281,209.7537,3905.0
2024-01-03 13:30:00,214.05,214.05,213.27,213.44,5493.0,209.8713,209.8713,209.1065,209.2732,5493.0
2024-01-03 14:00:00,213.62,213.62,213.03,213.59,8155.0,209.4497,209.4497,208.8712,209.4203,8155.0
2024-01-03 14:30:00,213.74,214.0,213.44,213.45,3727.0,209.5674,209.8223,209.2732,209.283,3727.0
2024-01-03 15:00:00,213.4,213.4,212.53,212.92,14019.0,209.234,209.234,208.381,208.7634,14019.0
2024-01-03 15:30:00,213.03,213.04,211.89,212.37,31080.0,208.8712,208.881,207.7535,208.2241,31080.0
2024-01-04 09:30:00,212.37,213.48,212.37,213.47,2239.0,208.2241,209.3124,208.2241,209.3026,2239.0
2024-01-04 10:00:00,213.92,213.92,212.84,212.99,1564.0,209.7438,209.7438,208.6849,208.832,1564.0
2024-01-04 10:30:00,212.99,213.65,212.98,213.13,2150.0,208.832,209.4791,208.8222,208.9693,2150.0
2024-01-04 11:00:00,212.91,213.39,212.54,213.28,1626.0,208.7536,209.2242,208.3908,209.1163,1626.0
2024-01-04 11:30:00,213.28,213.28,212.49,212.85,1000.0,209.1163,209.1163,208.3418,208.6947,1000.0
2024-01-04 12:00:00,212.93,212.93,212.48,212.69,4223.0,208.7732,208.7732,208.332,208.5379,4223.0
2024-01-04 12:30:00,212.45,212.98,212.45,212.64,1300.0,208.3025,208.8222,208.3025,208.4888,1300.0
2024-01-04 13:00:00,212.8,212.8,212.42,212.44,2897.0,208.6457,208.6457,208.2731,208.2927,2897.0
2024-01-04 13:30:00,212.55,212.86,212.32,212.55,4814.0,208.4006,208.7045,208.1751,208.4006,4814.0
2024-01-04 14:00:00,212.65,212.77,212.42,212.47,6595.0,208.4986,208.6163,208.2731,208.3222,6595.0
2024-01-04 14:30:00,212.59,212.6,211.79,212.05,3475.0,208.4398,208.4496,207.6554,207.9104,3475.0
2024-01-04 15:00:00,212.17,212.5,211.68,211.68,2945.0,208.028,208.3516,207.5476,207.5476,2945.0
2024-01-04 15:30:00,211.78,212.06,211.13,211.36,23153.0,207.6456,207.9202,207.0083,207.2338,23153.0
2024-01-05 09:30:00,211.13,212.31,210.72,211.16,4416.0,207.0083,208.1653,206.6063,207.0377,4416.0
2024-01-05 10:00:00,211.49,212.68,211.38,211.91,2808.0,207.3613,208.5281,207.2534,207.7731,2808.0
2024-01-05 10:30:00,211.97,211.97,211.46,211.54,1456.0,207.8319,207.8319,207.3319,207.4103,1456.0
2024-01-05 11:00:00,211.33,211.76,210.72,210.72,4012.0,207.2044,207.626,206.6063,206.6063,4012.0
2024-01-05 11:30:00,210.96,211.07,210.93,210.93,732.0,206.8416,206.9495,206.8122,206.8122,732.0
2024-01-05 12:00:00,210.96,210.97,210.21,210.21,1205.0,206.8416,206.8514,206.1063,206.1063,1205.0
2024-01-05 12:30:00,210.28,210.53,210.24,210.44,1735.0,206.1749,206.42,206.1357,206.3318,1735.0
2024-01-05 13:00:00,210.37,210.59,210.15,210.59,1267.0,206.2631,206.4789,206.0474,206.4789,1267.0
2024-01-05 13:30:00,211.03,211.17,210.76,210.85,1501.0,206.9103,207.0475,206.6455,206.7338,1501.0
2024-01-05 14:00:00,211.15,211.42,211.09,211.23,1661.0,207.0279,207.2927,206.9691,207.1064,1661.0
2024-01-05 14:30:00,211.23,211.29,210.36,210.57,2426.0,207.1064,207.1652,206.2533,206.4592,2426.0
2024-01-05 15:00:00,210.43,210.91,210.41,210.61,7573.0,206.322,206.7926,206.3024,206.4985,7573.0
2024-01-05 15:30:00,210.57,211.26,210.24,211.19,39354.0,206.4592,207.1358,206.1357,207.0671,39354.0
2024-01-08 09:30:00,210.94,210.94,209.1,209.67,7403.0,206.822,206.822,205.0179,205.5768,7403.0
2024-01-08 10:00:00,210.09,210.09,208.74,209.18,11438.0,205.9886,205.9886,204.665,205.0964,11438.0
2024-01-08 10:30:00,209.31,209.69,209.13,209.13,1223.0,205.2238,205.5964,205.0474,205.0474,1223.0
2024-01-08 11:00:00,209.11,209.13,208.3,208.41,5584.0,205.0277,205.0474,204.2336,204.3414,5584.0
2024-01-08 11:30:00,208.45,208.76,208.4,208.69,4002.0,204.3806,204.6846,204.3316,204.6159,4002.0
2024-01-08 12:00:00,208.74,208.79,207.88,207.99,7093.0,204.665,204.714,203.8218,203.9296,7093.0
2024-01-08 12:30:00,208.0,208.5,207.96,208.43,6260.0,203.9394,204.4297,203.9002,204.361,6260.0
2024-01-08 13:00:00,208.46,208.58,208.22,208.39,5256.0,204.3904,204.5081,204.1551,204.3218,5256.0
2024-01-08 13:30:00,208.42,208.62,208.23,208.49,6169.0,204.3512,204.5473,204.1649,204.4199,6169.0
2024-01-08 14:00:00,208.44,209.35,208.43,209.31,7853.0,204.3708,205.2631,204.361,205.2238,7853.0
2024-01-08 14:30:00,209.35,210.0,209.35,210.0,7750.0,205.2631,205.9004,205.2631,205.9004,7750.0
2024-01-08 15:00:00,210.0,210.42,209.97,210.03,10494.0,205.9004,206.3122,205.871,205.9298,10494.0
2024-01-08 15:30:00,210.02,210.9,210.02,210.82,15816.0,205.92,206.7828,205.92,206.7044,15816.0
2024-01-09 09:30:00,209.73,209.73,207.91,208.0,5592.0,205.6356,205.6356,203.8512,203.9394,5592.0
2024-01-09 10:00:00,208.23,209.58,208.23,208.92,3793.0,204.1649,205.4886,204.1649,204.8415,3793.0
2024-01-09 10:30:00,208.8,209.35,208.8,209.1,5221.0,204.7238,205.2631,204.7238,205.0179,5221.0
2024-01-09 11:00:00,208.97,209.13,208.77,209.02,2082.0,204.8905,205.0474,204.6944,204.9395,2082.0
2024-01-09 11:30:00,209.17,209.53,209.07,209.53,1305.0,205.0866,205.4395,204.9885,205.4395,1305.0
2024-01-09 12:00:00,209.46,209.54,209.3,209.39,1639.0,205.3709,205.4494,205.214,205.3023,1639.0
2024-01-09 12:30:00,209.57,209.59,209.47,209.59,900.0,205.4788,205.4984,205.3807,205.4984,900.0
2024-01-09 13:00:00,209.83,209.83,209.29,209.29,1740.0,205.7337,205.7337,205.2042,205.2042,1740.0
2024-01-09 13:30:00,209.14,210.25,209.09,209.87,2062.0,205.0572,206.1455,205.0081,205.7729,2062.0
2024-01-09 14:00:00,209.74,209.99,209.46,209.67,1812.0,205.6454,205.8906,205.3709,205.5768,1812.0
2024-01-09 14:30:00,209.47,209.81,209.32,209.71,3662.0,205.3807,205.7141,205.2336,205.616,3662.0
2024-01-09 15:00:00,209.71,209.89,209.27,209.36,4729.0,205.616,205.7925,205.1846,205.2729,4729.0
2024-01-09 15:30:00,209.42,210.06,209.4,209.9,26244.0,205.3317,205.9592,205.3121,205.8023,26244.0
2024-01-10 09:30:00,209.51,210.51,209.49,209.5,3508.0,205.4199,206.4004,205.4003,205.4101,3508.0
2024-01-10 10:00:00,209.5,210.06,209.12,209.58,4840.0,205.4101,205.9592,205.0376,205.4886,4840.0
2024-01-10 10:30:00,209.42,209.58,209.17,209.46,1813.0,205.3317,205.4886,205.0866,205.3709,1813.0
2024-01-10 11:00:00,209.24,209.33,208.91,209.14,3879.0,205.1552,205.2435,204.8317,205.0572,3879.0
2024-01-10 11:30:00,209.21,209.31,208.91,209.12,6467.0,205.1258,205.2238,204.8317,205.0376,6467.0
2024-01-10 12:00:00,209.0,209.11,208.79,209.05,3111.0,204.9199,205.0277,204.714,204.9689,3111.0
2024-01-10 12:30:00,209.07,209.22,209.01,209.06,2726.0,204.9885,205.1356,204.9297,204.9787,2726.0
2024-01-10 13:00:00,208.96,209.23,208.75,208.95,5534.0,204.8807,205.1454,204.6748,204.8709,5534.0
2024-01-10 13:30:00,209.05,209.22,208.85,209.03,1104.0,204.9689,205.1356,204.7728,204.9493,1104.0
2024-01-10 14:00:00,209.24,209.69,209.12,209.69,3425.0,205.1552,205.5964,205.0376,205.5964,3425.0
2024-01-10 14:30:00,209.68,209.87,209.63,209.72,4788.0,205.5866,205.7729,205.5376,205.6258,4788.0
2024-01-10 15:00:00,209.72,210.35,209.48,209.64,13776.0,205.6258,206.2435,205.3905,205.5474,13776.0
2024-01-10 15:30:00,209.82,210.12,209.14,209.57,32538.0,205.7239,206.018,205.0572,205.4788,32538.0
2024-01-11 09:30:00,209.07,209.07,208.16,208.16,3599.0,205.6175,205.6175,204.7225,204.7225,3599.0
2024-01-11 10:00:00,208.09,208.09,206.89,207.2,16157.0,204.6537,204.6537,203.4735,203.7784,16157.0
2024-01-11 10:30:00,207.2,207.22,206.31,206.47,12000.0,203.7784,203.7981,202.9031,203.0604,12000.0
2024-01-11 11:00:00,206.48,206.7,205.91,206.06,7942.0,203.0703,203.2866,202.5097,202.6572,7942.0
2024-01-11 11:30:00,206.08,206.08,205.47,205.61,5297.0,202.6769,202.6769,202.077,202.2146,5297.0
2024-01-11 12:00:00,205.86,206.44,205.75,206.31,6300.0,202.4605,203.0309,202.3523,202.9031,6300.0
2024-01-11 12:30:00,206.3,206.8,206.29,206.55,2614.0,202.8933,203.385,202.8834,203.1391,2614.0
2024-01-11 13:00:00,206.62,207.26,206.62,206.81,1187.0,203.208,203.8374,203.208,203.3948,1187.0
2024-01-11 13:30:00,206.66,207.43,206.63,207.42,4420.0,203.2473,204.0046,203.2178,203.9948,4420.0
2024-01-11 14:00:00,207.62,208.62,207.39,208.62,7752.0,204.1915,205.1749,203.9653,205.1749,7752.0
2024-01-11 14:30:00,208.48,208.85,208.37,208.5,3038.0,205.0373,205.4011,204.9291,205.0569,3038.0
2024-01-11 15:00:00,208.38,208.56,208.01,208.56,3362.0,204.9389,205.1159,204.575,205.1159,3362.0
2024-01-11 15:30:00,208.59,209.04,208.49,208.58,19600.0,205.1454,205.588,205.0471,205.1356,19600.0
2024-01-12 09:30:00,209.72,211.12,208.31,208.31,7279.0,206.2568,207.6337,204.8701,204.8701,7279.0
2024-01-12 10:00:00,207.78,208.66,207.28,207.33,5013.0,204.3488,205.2143,203.8571,203.9062,5013.0
2024-01-12 10:30:00,207.5,207.68,206.84,207.03,3094.0,204.0734,204.2505,203.4243,203.6112,3094.0
2024-01-12 11:00:00,206.89,207.39,206.89,207.18,4942.0,203.4735,203.9653,203.4735,203.7587,4942.0
2024-01-12 11:30:00,207.38,207.41,206.79,207.07,3630.0,203.9554,203.9849,203.3752,203.6505,3630.0
2024-01-12 12:00:00,207.01,207.45,206.99,207.09,3174.0,203.5915,204.0243,203.5719,203.6702,3174.0
2024-01-12 12:30:00,207.16,207.21,206.92,207.0,2600.0,203.739,203.7882,203.503,203.5817,2600.0
2024-01-12 13:00:00,207.09,207.36,206.78,206.96,9347.0,203.6702,203.9357,203.3653,203.5424,9347.0
2024-01-12 13:30:00,206.91,207.21,206.81,207.08,3897.0,203.4932,203.7882,203.3948,203.6604,3897.0
2024-01-12 14:00:00,207.11,207.34,206.96,207.08,3318.0,203.6899,203.9161,203.5424,203.6604,3318.0
2024-01-12 14:30:00,207.03,207.03,206.72,206.72,3607.0,203.6112,203.6112,203.3063,203.3063,3607.0
2024-01-12 15:00:00,206.74,206.93,206.38,206.5,12145.0,203.326,203.5128,202.9719,203.0899,12145.0
2024-01-12 15:30:00,206.5,207.09,206.49,206.9,24144.0,203.0899,203.6702,203.0801,203.4833,24144.0
2024-01-16 09:30:00,205.55,205.55,203.37,204.53,13752.0,202.1556,202.1556,200.0116,201.1525,13752.0
2024-01-16 10:00:00,205.16,205.75,204.96,205.29,17854.0,201.7721,202.3523,201.5754,201.8999,17854.0
2024-01-16 10:30:00,205.68,206.33,205.29,205.29,5107.0,202.2835,202.9228,201.8999,201.8999,5107.0
2024-01-16 11:00:00,205.29,205.42,204.79,204.79,7595.0,201.8999,202.0278,201.4082,201.4082,7595.0
2024-01-16 11:30:00,204.76,204.89,204.36,204.73,4305.0,201.3787,201.5065,200.9853,201.3492,4305.0
2024-01-16 12:00:00,204.76,204.94,204.41,204.61,8629.0,201.3787,201.5557,201.0345,201.2312,8629.0
2024-01-16 12:30:00,204.75,205.17,204.56,204.86,8746.0,201.3688,201.7819,201.182,201.477,8746.0
2024-01-16 13:00:00,204.68,205.51,204.63,205.37,8162.0,201.3,202.1163,201.2508,201.9786,8162.0
2024-01-16 13:30:00,205.43,205.66,204.93,205.1,6244.0,202.0376,202.2638,201.5459,201.7131,6244.0
2024-01-16 14:00:00,205.21,205.37,204.37,204.86,8930.0,201.8213,201.9786,200.9951,201.477,8930.0
2024-01-16 14:30:00,204.7,205.04,204.49,204.69,9970.0,201.3197,201.6541,201.1131,201.3098,9970.0
2024-01-16 15:00:00,204.89,204.99,204.59,204.68,8801.0,201.5065,201.6049,201.2115,201.3,8801.0
2024-01-16 15:30:00,204.77,205.78,204.64,205.77,42793.0,201.3885,202.3818,201.2607,202.372,42793.0
2024-01-17 09:30:00,204.05,205.71,204.05,205.59,15180.0,200.6804,202.313,200.6804,202.195,15180.0
2024-01-17 10:00:00,206.17,206.39,204.37,204.81,7689.0,202.7654,202.9818,200.9951,201.4279,7689.0
2024-01-17 10:30:00,205.0,205.08,204.62,204.98,4117.0,201.6147,201.6934,201.241,201.595,4117.0
2024-01-17 11:00:00,204.97,205.04,204.58,205.03,15449.0,201.5852,201.6541,201.2017,201.6442,15449.0
2024-01-17 11:30:00,204.91,205.64,204.87,205.12,21571.0,201.5262,202.2441,201.4869,201.7327,21571.0
2024-01-17 12:00:00,205.04,205.13,204.85,204.93,6717.0,201.6541,201.7426,201.4672,201.5459,6717.0
2024-01-17 12:30:00,204.94,205.15,204.65,205.03,14759.0,201.5557,201.7622,201.2705,201.6442,14759.0
2024-01-17 13:00:00,205.07,205.41,204.82,204.91,13904.0,201.6836,202.0179,201.4377,201.5262,13904.0
2024-01-17 13:30:00,204.92,205.3,204.83,205.2,5263.0,201.536,201.9098,201.4475,201.8114,5263.0
2024-01-17 14:00:00,205.2,205.59,205.1,205.31,13141.0,201.8114,202.195,201.7131,201.9196,13141.0
2024-01-17 14:30:00,205.31,205.31,205.03,205.16,9226.0,201.9196,201.9196,201.6442,201.7721,9226.0
2024-01-17 15:00:00,205.15,205.21,204.67,204.82,12013.0,201.7622,201.8213,201.2902,201.4377,12013.0
2024-01-17 15:30:00,204.88,205.4,204.72,205.03,47999.0,201.4967,202.0081,201.3393,201.6442,47999.0
2024-01-18 09:30:00,205.06,205.4,203.48,203.64,17199.0,201.6737,202.0081,200.1198,200.2772,17199.0
2024-01-18 10:00:00,203.93,205.47,203.7,205.16,13552.0,200.5624,202.077,200.3362,201.7721,13552.0
2024-01-18 10:30:00,205.33,205.65,204.55,204.84,9751.0,201.9393,202.254,201.1721,201.4574,9751.0
2024-01-18 11:00:00,204.49,204.51,203.94,203.98,13892.0,201.1131,201.1328,200.5722,200.6116,13892.0
2024-01-18 11:30:00,203.87,204.06,203.15,203.15,16862.0,200.5034,200.6902,199.7953,199.7953,16862.0
2024-01-18 12:00:00,203.16,203.98,202.85,203.63,16521.0,199.8051,200.6116,199.5002,200.2673,16521.0
2024-01-18 12:30:00,203.6,203.88,203.53,203.53,2688.0,200.2378,200.5132,200.169,200.169,2688.0
2024-01-18 13:00:00,203.63,203.71,203.4,203.5,2280.0,200.2673,200.346,200.0411,200.1395,2280.0
2024-01-18 13:30:00,203.52,204.13,203.52,204.13,2038.0,200.1592,200.7591,200.1592,200.7591,2038.0
2024-01-18 14:00:00,204.13,205.15,204.13,204.97,9555.0,200.7591,201.7622,200.7591,201.5852,9555.0
2024-01-18 14:30:00,205.16,205.4,204.91,205.23,1900.0,201.7721,202.0081,201.5262,201.8409,1900.0
2024-01-18 15:00:00,205.34,205.61,205.18,205.61,4934.0,201.9491,202.2146,201.7917,202.2146,4934.0
2024-01-18 15:30:00,205.58,205.81,205.32,205.32,28925.0,202.1851,202.4113,201.9294,201.9294,28925.0
2024-01-19 09:30:00,205.7,205.7,204.39,205.43,27246.0,202.3032,202.3032,201.0148,202.0376,27246.0
2024-01-19 10:00:00,205.24,205.39,205.02,205.27,2328.0,201.8508,201.9983,201.6344,201.8803,2328.0
2024-01-19 10:30:00,205.23,205.79,204.94,205.15,4602.0,201.8409,202.3917,201.5557,201.7622,4602.0
2024-01-19 11:00:00,205.16,205.62,204.95,205.41,5691.0,201.7721,202.2245,201.5655,202.0179,5691.0
2024-01-19 11:30:00,205.47,205.78,205.43,205.69,3486.0,202.077,202.3818,202.0376,202.2933,3486.0
2024-01-19 12:00:00,205.92,205.97,205.75,205.88,3418.0,202.5195,202.5687,202.3523,202.4802,3418.0
2024-01-19 12:30:00,206.0,206.4,205.91,206.38,4506.0,202.5982,202.9916,202.5097,202.9719,4506.0
2024-01-19 13:00:00,206.44,207.11,206.36,207.01,3977.0,203.0309,203.6899,202.9523,203.5915,3977.0
2024-01-19 13:30:00,207.1,207.23,206.89,207.16,4487.0,203.68,203.8079,203.4735,203.739,4487.0
2024-01-19 14:00:00,207.22,207.55,207.12,207.38,7056.0,203.7981,204.1226,203.6997,203.9554,7056.0
2024-01-19 14:30:00,207.18,207.41,206.94,207.38,5360.0,203.7587,203.9849,203.5227,203.9554,5360.0
2024-01-19 15:00:00,207.26,207.42,206.92,207.11,4814.0,203.8374,203.9948,203.503,203.6899,4814.0
2024-01-19 15:30:00,207.0,207.07,206.62,206.96,19665.0,203.5817,203.6505,203.208,203.5424,19665.0
2024-01-22 09:30:00,208.45,209.18,207.87,208.85,3424.0,205.0077,205.7257,204.4373,205.4011,3424.0
2024-01-22 10:00:00,208.95,209.11,208.26,209.05,4647.0,205.4995,205.6568,204.8209,205.5978,4647.0
2024-01-22 10:30:00,209.06,209.06,207.65,207.84,5950.0,205.6077,205.6077,204.221,204.4078,5950.0
2024-01-22 11:00:00,208.06,208.07,207.45,207.67,4203.0,204.6242,204.634,204.0243,204.2406,4203.0
2024-01-22 11:30:00,207.67,207.79,207.47,207.7,4011.0,204.2406,204.3586,204.0439,204.2701,4011.0
2024-01-22 12:00:00,207.7,207.7,207.19,207.23,3577.0,204.2701,204.2701,203.7686,203.8079,3577.0
2024-01-22 12:30:00,207.24,207.24,206.87,206.98,2989.0,203.8177,203.8177,203.4538,203.562,2989.0
2024-01-22 13:00:00,206.89,207.17,206.82,206.97,3176.0,203.4735,203.7489,203.4047,203.5522,3176.0
2024-01-22 13:30:00,206.94,207.41,206.94,207.24,2647.0,203.5227,203.9849,203.5227,203.8177,2647.0
2024-01-22 14:00:00,207.38,207.42,207.0,207.16,7335.0,203.9554,203.9948,203.5817,203.739,7335.0
2024-01-22 14:30:00,207.16,207.32,207.11,207.31,3046.0,203.739,203.8964,203.6899,203.8866,3046.0
2024-01-22 15:00:00,207.22,207.68,207.17,207.68,3381.0,203.7981,204.2505,203.7489,204.2505,3381.0
2024-01-22 15:30:00,207.81,207.99,207.25,207.45,22645.0,204.3783,204.5553,203.8276,204.0243,22645.0
2024-01-23 09:30:00,208.59,208.63,207.78,208.52,2889.0,205.1454,205.1848,204.3488,205.0766,2889.0
2024-01-23 10:00:00,208.08,208.32,207.46,207.74,2960.0,204.6439,204.8799,204.0341,204.3095,2960.0
2024-01-23 10:30:00,207.69,207.69,206.71,207.11,11103.0,204.2603,204.2603,203.2965,203.6899,11103.0
2024-01-23 11:00:00,207.56,207.56,206.9,206.9,4100.0,204.1324,204.1324,203.4833,203.4833,4100.0
2024-01-23 11:30:00,206.91,207.16,206.85,207.03,2214.0,203.4932,203.739,203.4342,203.6112,2214.0
2024-01-23 12:00:00,207.14,207.43,206.88,206.95,1652.0,203.7194,204.0046,203.4637,203.5325,1652.0
2024-01-23 12:30:00,207.01,207.5,206.99,207.35,3683.0,203.5915,204.0734,203.5719,203.9259,3683.0
2024-01-23 13:00:00,207.43,207.74,207.42,207.47,2528.0,204.0046,204.3095,203.9948,204.0439,2528.0
2024-01-23 13:30:00,207.36,207.54,207.35,207.41,1636.0,203.9357,204.1128,203.9259,203.9849,1636.0
2024-01-23 14:00:00,207.8,207.89,207.6,207.75,1557.0,204.3685,204.457,204.1718,204.3193,1557.0
2024-01-23 14:30:00,207.89,208.31,207.64,208.31,5254.0,204.457,204.8701,204.2111,204.8701,5254.0
2024-01-23 15:00:00,208.29,208.53,208.27,208.34,5205.0,204.8504,205.0864,204.8307,204.8996,5205.0
2024-01-23 15:30:00,208.3,209.34,208.27,209.23,31040.0,204.8602,205.883,204.8307,205.7749,31040.0
2024-01-24 09:30:00,210.38,211.5,208.64,208.68,6546.0,206.9059,208.0074,205.1946,205.2339,6546.0
2024-01-24 10:00:00,208.74,208.74,207.15,207.95,7993.0,205.293,205.293,203.7292,204.516,7993.0
2024-01-24 10:30:00,208.01,208.43,207.67,207.73,5733.0,204.575,204.9881,204.2406,204.2996,5733.0
2024-01-24 11:00:00,207.7,207.74,207.39,207.53,6448.0,204.2701,204.3095,203.9653,204.1029,6448.0
2024-01-24 11:30:00,207.68,207.68,207.39,207.5,3886.0,204.2505,204.2505,203.9653,204.0734,3886.0
2024-01-24 12:00:00,207.58,207.58,206.99,207.16,4405.0,204.1521,204.1521,203.5719,203.739,4405.0
2024-01-24 12:30:00,207.16,207.28,206.93,207.17,7420.0,203.739,203.8571,203.5128,203.7489,7420.0
2024-01-24 13:00:00,207.29,207.29,206.61,206.68,7817.0,203.8669,203.8669,203.1981,203.267,7817.0
2024-01-24 13:30:00,206.44,206.57,206.08,206.47,5477.0,203.0309,203.1588,202.6769,203.0604,5477.0
2024-01-24 14:00:00,206.4,206.57,205.92,206.02,6385.0,202.9916,203.1588,202.5195,202.6179,6385.0
2024-01-24 14:30:00,206.09,206.73,205.95,206.51,2510.0,202.6867,203.3161,202.549,203.0998,2510.0
2024-01-24 15:00:00,206.43,206.77,206.15,206.15,2701.0,203.0211,203.3555,202.7457,202.7457,2701.0
2024-01-24 15:30:00,206.36,206.62,205.59,205.73,29784.0,202.9523,203.208,202.195,202.3327,29784.0
2024-01-25 09:30:00,207.25,207.29,206.22,206.82,10479.0,203.8276,203.8669,202.8146,203.4047,10479.0
2024-01-25 10:00:00,207.13,207.14,206.62,206.67,4728.0,203.7095,203.7194,203.208,203.2571,4728.0
2024-01-25 10:30:00,206.68,206.68,204.99,205.14,6203.0,203.267,203.267,201.6049,201.7524,6203.0
2024-01-25 11:00:00,205.22,205.99,205.22,205.62,4155.0,201.8311,202.5884,201.8311,202.2245,4155.0
2024-01-25 11:30:00,205.71,205.92,205.57,205.58,2186.0,202.313,202.5195,202.1753,202.1851,2186.0
2024-01-25 12:00:00,205.48,206.18,205.17,205.86,18075.0,202.0868,202.7752,201.7819,202.4605,18075.0
2024-01-25 12:30:00,206.06,206.25,205.89,206.08,5609.0,202.6572,202.8441,202.49,202.6769,5609.0
2024-01-25 13:00:00,206.16,206.4,206.07,206.09,3149.0,202.7556,202.9916,202.667,202.6867,3149.0
2024-01-25 13:30:00,206.11,206.61,206.11,206.39,4442.0,202.7064,203.1981,202.7064,202.9818,4442.0
2024-01-25 14:00:00,206.19,206.8,206.19,206.8,3600.0,202.7851,203.385,202.7851,203.385,3600.0
2024-01-25 14:30:00,206.84,206.97,206.39,206.87,8386.0,203.4243,203.5522,202.9818,203.4538,8386.0
2024-01-25 15:00:00,207.01,207.48,206.76,207.42,5126.0,203.5915,204.0538,203.3457,203.9948,5126.0
2024-01-25 15:30:00,207.39,207.88,207.36,207.78,18516.0,203.9653,204.4472,203.9357,204.3488,18516.0
2024-01-26 09:30:00,207.78,209.35,207.78,208.5,6890.0,204.3488,205.8929,204.3488,205.0569,6890.0
2024-01-26 10:00:00,208.97,209.05,208.7,208.78,1188.0,205.5192,205.5978,205.2536,205.3323,1188.0
2024-01-26 10:30:00,208.68,209.28,208.59,209.09,2525.0,205.2339,205.824,205.1454,205.6372,2525.0
2024-01-26 11:00:00,209.12,209.12,208.73,209.04,1900.0,205.6667,205.6667,205.2831,205.588,1900.0
2024-01-26 11:30:00,208.87,209.02,208.56,209.02,3608.0,205.4208,205.5683,205.1159,205.5683,3608.0
2024-01-26 12:00:00,208.88,209.1,208.65,208.94,2762.0,205.4306,205.647,205.2044,205.4897,2762.0
2024-01-26 12:30:00,208.78,208.82,208.35,208.36,5060.0,205.3323,205.3716,204.9094,204.9192,5060.0
2024-01-26 13:00:00,208.21,208.42,208.21,208.42,1388.0,204.7717,204.9782,204.7717,204.9782,1388.0
2024-01-26 13:30:00,208.55,208.55,207.72,207.9,3942.0,205.1061,205.1061,204.2898,204.4668,3942.0
2024-01-26 14:00:00,207.92,208.3,207.92,208.24,12264.0,204.4865,204.8602,204.4865,204.8012,12264.0
2024-01-26 14:30:00,208.33,208.54,208.16,208.34,8622.0,204.8897,205.0963,204.7225,204.8996,8622.0
2024-01-26 15:00:00,208.42,208.59,208.18,208.59,6940.0,204.9782,205.1454,204.7422,205.1454,6940.0
2024-01-26 15:30:00,208.67,209.4,208.62,209.12,35987.0,205.2241,205.9421,205.1749,205.6667,35987.0
2024-01-29 09:30:00,208.52,208.65,207.9,208.5,7224.0,205.0766,205.2044,204.4668,205.0569,7224.0
2024-01-29 10:00:00,208.58,208.71,208.22,208.35,4664.0,205.1356,205.2635,204.7815,204.9094,4664.0
2024-01-29 10:30:00,208.16,209.64,208.12,209.49,14075.0,204.7225,206.1781,204.6832,206.0306,14075.0
2024-01-29 11:00:00,209.68,210.24,209.36,210.12,20531.0,206.2174,206.7682,205.9027,206.6502,20531.0
2024-01-29 11:30:00,210.13,210.65,210.09,210.64,10231.0,206.66,207.1714,206.6207,207.1616,10231.0
2024-01-29 12:00:00,210.76,211.2,210.62,210.91,13920.0,207.2796,207.7123,207.1419,207.4271,13920.0
2024-01-29 12:30:00,210.85,211.05,210.59,210.65,7022.0,207.3681,207.5648,207.1124,207.1714,7022.0
2024-01-29 13:00:00,210.58,210.65,209.8,210.47,14457.0,207.1026,207.1714,206.3355,206.9944,14457.0
2024-01-29 13:30:00,210.39,210.63,210.18,210.57,7343.0,206.9157,207.1517,206.7092,207.0927,7343.0
2024-01-29 14:00:00,210.55,211.11,210.54,210.71,7757.0,207.0731,207.6238,207.0632,207.2304,7757.0
2024-01-29 14:30:00,210.74,210.99,210.55,210.59,4094.0,207.2599,207.5058,207.0731,207.1124,4094.0
2024-01-29 15:00:00,210.59,211.9,210.59,211.72,8498.0,207.1124,208.4008,207.1124,208.2237,8498.0
2024-01-29 15:30:00,211.74,212.17,211.38,212.15,31525.0,208.2434,208.6663,207.8894,208.6466,31525.0
2024-01-30 09:30:00,211.33,212.46,211.25,212.46,9834.0,207.8402,208.9515,207.7615,208.9515,9834.0
2024-01-30 10:00:00,211.94,212.21,211.49,212.02,4283.0,208.4401,208.7057,207.9975,208.5188,4283.0
2024-01-30 10:30:00,212.15,212.53,212.13,212.4,5442.0,208.6466,209.0204,208.627,208.8925,5442.0
2024-01-30 11:00:00,212.34,212.81,212.27,212.81,5138.0,208.8335,209.2957,208.7647,209.2957,5138.0
2024-01-30 11:30:00,213.07,213.51,212.99,213.46,3971.0,209.5515,209.9842,209.4728,209.935,3971.0
2024-01-30 12:00:00,213.41,213.92,213.41,213.77,2948.0,209.8858,210.3874,209.8858,210.2399,2948.0
2024-01-30 12:30:00,213.81,213.98,213.57,213.77,5076.0,210.2792,210.4464,210.0432,210.2399,5076.0
2024-01-30 13:00:00,213.84,213.85,213.37,213.64,2645.0,210.3087,210.3186,209.8465,210.112,2645.0
2024-01-30 13:30:00,213.7,213.86,213.62,213.71,1895.0,210.1711,210.3284,210.0924,210.1809,1895.0
2024-01-30 14:00:00,213.73,214.17,213.73,214.11,2407.0,210.2006,210.6333,210.2006,210.5743,2407.0
2024-01-30 14:30:00,214.08,214.09,213.76,214.09,1992.0,210.5448,210.5546,210.2301,210.5546,1992.0
2024-01-30 15:00:00,214.09,214.22,213.74,214.22,2905.0,210.5546,210.6825,210.2104,210.6825,2905.0
2024-01-30 15:30:00,214.35,214.35,213.58,213.67,31537.0,210.8103,210.8103,210.053,210.1415,31537.0
2024-01-31 09:30:00,214.4,214.72,213.55,213.86,8103.0,210.8595,211.1742,210.0235,210.3284,8103.0
2024-01-31 10:00:00,213.87,214.0,213.39,213.96,6002.0,210.3382,210.4661,209.8662,210.4268,6002.0
2024-01-31 10:30:00,214.1,214.1,212.94,213.51,3638.0,210.5644,210.5644,209.4236,209.9842,3638.0
2024-01-31 11:00:00,213.57,213.65,213.22,213.5,9355.0,210.0432,210.1219,209.699,209.9744,9355.0
2024-01-31 11:30:00,213.47,213.47,212.56,212.82,6135.0,209.9448,209.9448,209.0499,209.3056,6135.0
2024-01-31 12:00:00,212.77,213.02,212.75,213.02,2348.0,209.2564,209.5023,209.2367,209.5023,2348.0
2024-01-31 12:30:00,213.04,213.41,212.81,213.41,2730.0,209.5219,209.8858,209.2957,209.8858,2730.0
2024-01-31 13:00:00,213.45,213.66,213.29,213.66,6253.0,209.9252,210.1317,209.7678,210.1317,6253.0
2024-01-31 13:30:00,213.54,214.04,213.47,213.78,5654.0,210.0137,210.5054,209.9448,210.2497,5654.0
2024-01-31 14:00:00,213.68,213.77,212.69,212.9,13473.0,210.1514,210.2399,209.1777,209.3843,13473.0
2024-01-31 14:30:00,212.86,214.5,212.65,212.76,8647.0,209.3449,210.9578,209.1384,209.2466,8647.0
2024-01-31 15:00:00,212.69,212.91,212.03,212.27,13335.0,209.1777,209.3941,208.5286,208.7647,13335.0
2024-01-31 15:30:00,212.38,212.38,211.49,211.54,41607.0,208.8728,208.8728,207.9975,208.0467,41607.0
2024-02-01 09:30:00,213.0,213.7,211.99,213.44,15481.0,209.4826,210.1711,208.4893,209.9153,15481.0
2024-02-01 10:00:00,213.7,215.79,212.89,215.79,26366.0,210.1711,212.2265,209.3744,212.2265,26366.0
2024-02-01 10:30:00,215.65,215.86,214.4,214.55,17069.0,212.0888,212.2954,210.8595,211.007,17069.0
2024-02-01 11:00:00,214.38,214.88,214.11,214.88,15299.0,210.8398,211.3316,210.5743,211.3316,15299.0
2024-02-01 11:30:00,214.93,215.65,214.91,215.65,11360.0,211.3807,212.0888,211.3611,212.0888,11360.0
2024-02-01 12:00:00,215.66,216.68,215.66,216.12,13157.0,212.0987,213.1018,212.0987,212.5511,13157.0
2024-02-01 12:30:00,216.22,218.09,216.22,217.42,42328.0,212.6494,214.4886,212.6494,213.8296,42328.0
2024-02-01 13:00:00,217.7,217.95,217.15,217.95,37295.0,214.105,214.3509,213.5641,214.3509,37295.0
2024-02-01 13:30:00,217.91,222.4,217.91,222.38,98241.0,214.3115,218.7274,214.3115,218.7077,98241.0
2024-02-01 14:00:00,222.39,222.64,218.64,219.96,45773.0,218.7175,218.9634,215.0295,216.3277,45773.0
2024-02-01 14:30:00,220.17,220.17,218.99,219.29,13442.0,216.5342,216.5342,215.3737,215.6687,13442.0
2024-02-01 15:00:00,219.3,220.23,219.21,220.22,33542.0,215.6786,216.5932,215.5901,216.5834,33542.0
2024-02-01 15:30:00,220.31,220.65,219.91,220.17,87089.0,216.6719,217.0063,216.2785,216.5342,87089.0
2024-02-02 09:30:00,219.31,221.17,218.91,220.64,13748.0,215.6884,217.5177,215.295,216.9964,13748.0
2024-02-02 10:00:00,220.62,220.63,219.35,219.98,19433.0,216.9768,216.9866,215.7277,216.3473,19433.0
2024-02-02 10:30:00,219.81,219.85,218.84,219.57,18344.0,216.1802,216.2195,215.2262,215.9441,18344.0
2024-02-02 11:00:00,219.58,220.16,219.44,220.16,11953.0,215.954,216.5244,215.8163,216.5244,11953.0
2024-02-02 11:30:00,220.24,220.84,220.15,220.32,3586.0,216.6031,217.1931,216.5145,216.6817,3586.0
2024-02-02 12:00:00,220.57,220.58,219.81,219.89,6282.0,216.9276,216.9374,216.1802,216.2588,6282.0
2024-02-02 12:30:00,220.2,220.64,219.33,220.07,5361.0,216.5637,216.9964,215.7081,216.4359,5361.0
2024-02-02 13:00:00,220.21,220.51,219.78,220.43,5233.0,216.5735,216.8686,216.1506,216.7899,5233.0
2024-02-02 13:30:00,220.06,220.44,219.88,219.88,7583.0,216.426,216.7997,216.249,216.249,7583.0
2024-02-02 14:00:00,220.09,221.58,220.05,221.0,7613.0,216.4555,217.9209,216.4162,217.3505,7613.0
2024-02-02 14:30:00,221.1,221.75,221.1,221.51,6225.0,217.4488,218.0881,217.4488,217.8521,6225.0
2024-02-02 15:00:00,221.32,222.15,221.31,222.15,9192.0,217.6652,218.4815,217.6554,218.4815,9192.0
2024-02-02 15:30:00,222.01,222.03,220.7,220.73,56220.0,218.3438,218.3635,217.0555,217.085,56220.0
2024-02-05 09:30:00,218.83,219.17,218.29,218.38,5693.0,215.2163,215.5507,214.6853,214.7738,5693.0
2024-02-05 10:00:00,218.31,218.76,216.81,217.33,22984.0,214.7049,215.1475,213.2297,213.7411,22984.0
2024-02-05 10:30:00,217.33,217.58,217.03,217.43,3019.0,213.7411,213.987,213.4461,213.8395,3019.0
2024-02-05 11:00:00,217.24,218.35,217.22,218.35,6487.0,213.6526,214.7443,213.6329,214.7443,6487.0
2024-02-05 11:30:00,218.09,218.38,218.04,218.04,5298.0,214.4886,214.7738,214.4394,214.4394,5298.0
2024-02-05 12:00:00,218.18,218.57,218.05,218.57,2114.0,214.5771,214.9606,214.4492,214.9606,2114.0
2024-02-05 12:30:00,218.83,218.87,218.57,218.84,2679.0,215.2163,215.2557,214.9606,215.2262,2679.0
2024-02-05 13:00:00,218.72,219.58,218.69,219.08,11960.0,215.1082,215.954,215.0786,215.4622,11960.0
2024-02-05 13:30:00,218.97,219.45,218.97,219.35,4615.0,215.354,215.8261,215.354,215.7277,4615.0
2024-02-05 14:00:00,219.36,219.6,219.24,219.4,6918.0,215.7376,215.9736,215.6196,215.7769,6918.0
2024-02-05 14:30:00,219.43,219.9,219.24,219.29,3957.0,215.8064,216.2687,215.6196,215.6687,3957.0
2024-02-05 15:00:00,219.26,219.3,218.56,218.89,10923.0,215.6392,215.6786,214.9508,215.2753,10923.0
2024-02-05 15:30:00,218.94,218.97,218.06,218.29,29876.0,215.3245,215.354,214.4591,214.6853,29876.0
2024-02-06 09:30:00,218.4,218.63,217.08,217.67,8080.0,214.7934,215.0196,213.4952,214.0755,8080.0
2024-02-06 10:00:00,217.75,218.04,217.29,217.85,6279.0,214.1542,214.4394,213.7018,214.2525,6279.0
2024-02-06 10:30:00,217.86,218.91,217.85,218.78,9499.0,214.2624,215.295,214.2525,215.1672,9499.0
2024-02-06 11:00:00,218.79,218.96,218.3,218.8,9759.0,215.177,215.3442,214.6951,215.1868,9759.0
2024-02-06 11:30:00,218.91,219.06,218.62,218.88,9801.0,215.295,215.4425,215.0098,215.2655,9801.0
2024-02-06 12:00:00,218.83,219.57,218.77,219.57,7700.0,215.2163,215.9441,215.1573,215.9441,7700.0
2024-02-06 12:30:00,219.65,219.8,219.28,219.35,12919.0,216.0228,216.1703,215.6589,215.7277,12919.0
2024-02-06 13:00:00,219.27,219.39,218.66,218.9,7537.0,215.6491,215.7671,215.0491,215.2852,7537.0
2024-02-06 13:30:00,219.05,220.07,219.04,220.0,15116.0,215.4327,216.4359,215.4229,216.367,15116.0
2024-02-06 14:00:00,219.95,219.95,219.04,219.05,7109.0,216.3178,216.3178,215.4229,215.4327,7109.0
2024-02-06 14:30:00,218.97,219.31,218.83,219.23,7712.0,215.354,215.6884,215.2163,215.6097,7712.0
2024-02-06 15:00:00,219.18,219.6,219.13,219.33,8525.0,215.5606,215.9736,215.5114,215.7081,8525.0
2024-02-06 15:30:00,219.37,219.45,218.74,218.78,47954.0,215.7474,215.8261,215.1278,215.1672,47954.0
2024-02-07 09:30:00,222.54,222.54,212.96,216.65,72278.0,218.8651,218.8651,209.4433,213.0723,72278.0
2024-02-07 10:00:00,216.47,220.26,215.84,219.91,36566.0,212.8953,216.6227,212.2757,216.2785,36566.0
2024-02-07 10:30:00,219.95,221.7,219.2,221.01,26977.0,216.3178,218.0389,215.5802,217.3603,26977.0
2024-02-07 11:00:00,221.17,225.52,221.17,223.61,82214.0,217.5177,221.7959,217.5177,219.9174,82214.0
2024-02-07 11:30:00,223.84,225.37,223.39,225.36,30741.0,220.1436,221.6483,219.701,221.6385,30741.0
2024-02-07 12:00:00,225.16,226.3,224.95,225.47,34900.0,221.4418,222.563,221.2353,221.7467,34900.0
2024-02-07 12:30:00,225.5,226.08,224.76,225.41,28105.0,221.7762,222.3466,221.0484,221.6877,28105.0
2024-02-07 13:00:00,225.27,225.51,223.56,224.98,17724.0,221.55,221.786,219.8682,221.2648,17724.0
2024-02-07 13:30:00,225.14,225.98,224.82,225.77,20108.0,221.4221,222.2483,221.1074,222.0417,20108.0
2024-02-07 14:00:00,226.02,227.54,226.02,226.84,34647.0,222.2876,223.7825,222.2876,223.0941,34647.0
2024-02-07 14:30:00,226.77,226.95,225.6,225.61,21937.0,223.0252,223.2022,221.8745,221.8844,21937.0
2024-02-07 15:00:00,225.58,225.74,223.51,223.51,27482.0,221.8549,222.0122,219.8191,219.8191,27482.0
2024-02-07 15:30:00,223.49,223.56,221.18,222.52,122602.0,219.7994,219.8682,217.5275,218.8454,122602.0
2024-02-08 09:30:00,225.7,226.46,223.84,223.84,29963.0,221.9729,222.7203,220.1436,220.1436,29963.0
2024-02-08 10:00:00,223.8,224.04,222.03,222.88,8688.0,220.1043,220.3403,218.3635,219.1995,8688.0
2024-02-08 10:30:00,222.89,224.92,222.88,224.82,13528.0,219.2093,221.2058,219.1995,221.1074,13528.0
2024-02-08 11:00:00,224.75,224.92,224.01,224.26,22721.0,221.0386,221.2058,220.3108,220.5567,22721.0
2024-02-08 11:30:00,224.14,224.5,223.85,224.11,12219.0,220.4386,220.7927,220.1534,220.4091,12219.0
2024-02-08 12:00:00,224.17,224.81,224.05,224.81,16621.0,220.4682,221.0976,220.3501,221.0976,16621.0
2024-02-08 12:30:00,224.66,225.45,224.47,225.42,9019.0,220.9501,221.727,220.7632,221.6975,9019.0
2024-02-08 13:00:00,225.46,225.9,225.18,225.53,9997.0,221.7369,222.1696,221.4615,221.8057,9997.0
2024-02-08 13:30:00,225.57,226.14,224.92,225.38,30709.0,221.845,222.4056,221.2058,221.6582,30709.0
2024-02-08 14:00:00,225.41,225.78,225.41,225.6,5543.0,221.6877,222.0516,221.6877,221.8745,5543.0
2024-02-08 14:30:00,225.44,225.96,225.44,225.9,7778.0,221.7172,222.2286,221.7172,222.1696,7778.0
2024-02-08 15:00:00,225.86,225.86,225.49,225.54,8626.0,222.1302,222.1302,221.7664,221.8155,8626.0
2024-02-08 15:30:00,225.5,225.96,224.88,225.89,89790.0,221.7762,222.2286,221.1664,222.1597,89790.0
2024-02-09 09:30:00,225.83,227.25,225.83,227.08,9821.0,222.1007,223.4973,222.1007,223.3301,9821.0
2024-02-09 10:00:00,226.94,227.26,226.51,227.15,17278.0,223.1924,223.5071,222.7695,223.3989,17278.0
2024-02-09 10:30:00,226.93,227.36,226.46,226.56,8756.0,223.1826,223.6055,222.7203,222.8187,8756.0
2024-02-09 11:00:00,226.56,226.68,225.64,225.65,13325.0,222.8187,222.9367,221.9139,221.9237,13325.0
2024-02-09 11:30:00,225.72,225.76,225.22,225.69,7053.0,221.9926,222.0319,221.5008,221.9631,7053.0
2024-02-09 12:00:00,225.72,226.16,225.58,226.16,8426.0,221.9926,222.4253,221.8549,222.4253,8426.0
2024-02-09 12:30:00,226.08,226.56,225.98,226.56,5028.0,222.3466,222.8187,222.2483,222.8187,5028.0
2024-02-09 13:00:00,226.75,226.96,226.42,226.95,4566.0,223.0055,223.2121,222.681,223.2022,4566.0
2024-02-09 13:30:00,226.87,226.91,226.55,226.91,10467.0,223.1236,223.1629,222.8089,223.1629,10467.0
2024-02-09 14:00:00,227.02,227.65,226.88,227.59,5744.0,223.2711,223.8907,223.1334,223.8317,5744.0
2024-02-09 14:30:00,227.59,227.89,227.57,227.77,8175.0,223.8317,224.1267,223.812,224.0087,8175.0
2024-02-09 15:00:00,227.77,228.28,227.66,227.95,12157.0,224.0087,224.5103,223.9005,224.1857,12157.0
2024-02-09 15:30:00,227.9,228.21,227.53,228.2,54530.0,224.1366,224.4414,223.7727,224.4316,54530.0
2024-02-12 09:30:00,228.1,228.1,226.82,227.48,10771.0,224.3333,224.3333,223.0744,223.7235,10771.0
2024-02-12 10:00:00,227.26,227.99,227.26,227.88,29996.0,223.5071,224.2251,223.5071,224.1169,29996.0
2024-02-12 10:30:00,227.84,228.2,227.69,227.8,16780.0,224.0775,224.4316,223.93,224.0382,16780.0
2024-02-12 11:00:00,227.78,228.2,227.51,228.07,17919.0,224.0185,224.4316,223.753,224.3038,17919.0
2024-02-12 11:30:00,228.16,228.38,228.15,228.29,3924.0,224.3923,224.6086,224.3824,224.5201,3924.0
2024-02-12 12:00:00,228.21,228.78,228.14,228.72,3405.0,224.4414,225.002,224.3726,224.943,3405.0
2024-02-12 12:30:00,228.75,229.01,228.38,229.01,5565.0,224.9725,225.2282,224.6086,225.2282,5565.0
2024-02-12 13:00:00,229.16,229.35,229.03,229.06,9831.0,225.3758,225.5626,225.2479,225.2774,9831.0
2024-02-12 13:30:00,229.06,229.37,229.01,229.14,11925.0,225.2774,225.5823,225.2282,225.3561,11925.0
2024-02-12 14:00:00,229.14,229.39,228.3,228.45,8798.0,225.3561,225.602,224.53,224.6775,8798.0
2024-02-12 14:30:00,228.36,228.48,228.13,228.48,6508.0,224.589,224.707,224.3628,224.707,6508.0
2024-02-12 15:00:00,228.54,228.61,227.82,227.9,13578.0,224.766,224.8348,224.0579,224.1366,13578.0
2024-02-12 15:30:00,227.9,228.02,226.96,226.96,44531.0,224.1366,224.2546,223.2121,223.2121,44531.0
2024-02-13 09:30:00,225.09,225.44,223.36,223.84,15670.0,221.373,221.7172,219.6715,220.1436,15670.0
2024-02-13 10:00:00,223.34,223.96,222.95,223.62,13258.0,219.6519,220.2616,219.2683,219.9272,13258.0
2024-02-13 10:30:00,223.59,223.9,223.22,223.63,11775.0,219.8977,220.2026,219.5338,219.9371,11775.0
2024-02-13 11:00:00,223.66,225.3,223.66,225.02,10378.0,219.9666,221.5795,219.9666,221.3041,10378.0
2024-02-13 11:30:00,225.12,225.27,224.83,224.98,2900.0,221.4025,221.55,221.1173,221.2648,2900.0
2024-02-13 12:00:00,224.87,225.38,224.81,225.16,2797.0,221.1566,221.6582,221.0976,221.4418,2797.0
2024-02-13 12:30:00,225.16,225.44,224.53,224.53,7150.0,221.4418,221.7172,220.8222,220.8222,7150.0
2024-02-13 13:00:00,224.61,224.61,223.91,224.13,5255.0,220.9009,220.9009,220.2124,220.4288,5255.0
2024-02-13 13:30:00,224.13,224.22,223.52,223.97,10061.0,220.4288,220.5173,219.8289,220.2715,10061.0
2024-02-13 14:00:00,223.99,224.0,223.49,223.66,13368.0,220.2911,220.301,219.7994,219.9666,13368.0
2024-02-13 14:30:00,223.58,223.91,222.94,223.08,10173.0,219.8879,220.2124,219.2585,219.3962,10173.0
2024-02-13 15:00:00,222.99,223.15,222.7,222.96,12604.0,219.3076,219.465,219.0224,219.2781,12604.0
2024-02-13 15:30:00,223.04,224.64,222.99,224.2,28972.0,219.3568,220.9304,219.3076,220.4977,28972.0
2024-02-14 09:30:00,224.99,225.63,224.03,225.47,4935.0,221.2746,221.904,220.3305,221.7467,4935.0
2024-02-14 10:00:00,225.5,225.5,224.68,224.71,2640.0,221.7762,221.7762,220.9697,220.9992,2640.0
2024-02-14 10:30:00,224.58,224.75,223.79,224.35,7837.0,220.8714,221.0386,220.0944,220.6452,7837.0
2024-02-14 11:00:00,224.3,224.96,224.25,224.57,2378.0,220.596,221.2451,220.5468,220.8615,2378.0
2024-02-14 11:30:00,224.57,224.58,223.83,223.93,13760.0,220.8615,220.8714,220.1338,220.2321,13760.0
2024-02-14 12:00:00,223.84,224.49,223.52,224.28,6836.0,220.1436,220.7829,219.8289,220.5763,6836.0
2024-02-14 12:30:00,224.67,224.69,224.48,224.51,2962.0,220.9599,220.9796,220.773,220.8025,2962.0
2024-02-14 13:00:00,224.47,224.83,224.3,224.67,6318.0,220.7632,221.1173,220.596,220.9599,6318.0
2024-02-14 13:30:00,224.55,225.2,224.55,225.09,11359.0,220.8419,221.4811,220.8419,221.373,11359.0
2024-02-14 14:00:00,225.12,226.24,224.94,226.16,12400.0,221.4025,222.504,221.2254,222.4253,12400.0
2024-02-14 14:30:00,226.21,226.5,225.89,226.15,10686.0,222.4745,222.7597,222.1597,222.4155,10686.0
2024-02-14 15:00:00,226.28,226.63,225.95,226.47,12536.0,222.5433,222.8875,222.2188,222.7302,12536.0
2024-02-14 15:30:00,226.46,227.18,226.37,227.09,35745.0,222.7203,223.4284,222.6318,223.3399,35745.0
2024-02-15 09:30:00,227.76,228.77,226.63,227.41,13128.0,223.9989,224.9922,222.8875,223.6546,13128.0
2024-02-15 10:00:00,227.08,227.99,226.36,226.36,4072.0,223.3301,224.2251,222.622,222.622,4072.0
2024-02-15 10:30:00,226.36,226.4,225.49,225.66,8005.0,222.622,222.6613,221.7664,221.9335,8005.0
2024-02-15 11:00:00,225.72,226.29,225.49,226.09,5512.0,221.9926,222.5531,221.7664,222.3564,5512.0
2024-02-15 11:30:00,225.99,226.36,225.46,225.64,8612.0,222.2581,222.622,221.7369,221.9139,8612.0
2024-02-15 12:00:00,225.9,226.23,225.8,225.8,4871.0,222.1696,222.4941,222.0712,222.0712,4871.0
2024-02-15 12:30:00,225.71,226.28,225.65,226.03,7441.0,221.9827,222.5433,221.9237,222.2974,7441.0
2024-02-15 13:00:00,226.11,226.79,226.06,226.79,6092.0,222.3761,223.0449,222.3269,223.0449,6092.0
2024-02-15 13:30:00,226.95,226.96,226.5,226.51,9891.0,223.2022,223.2121,222.7597,222.7695,9891.0
2024-02-15 14:00:00,226.64,227.27,226.64,227.0,7113.0,222.8974,223.517,222.8974,223.2514,7113.0
2024-02-15 14:30:00,227.12,227.28,227.0,227.28,6825.0,223.3694,223.5268,223.2514,223.5268,6825.0
2024-02-15 15:00:00,227.19,227.89,226.89,227.79,20956.0,223.4383,224.1267,223.1432,224.0284,20956.0
2024-02-15 15:30:00,227.77,228.05,227.29,227.63,58096.0,224.0087,224.2841,223.5366,223.871,58096.0
2024-02-16 09:30:00,227.94,228.85,226.19,228.24,14028.0,224.1759,225.0709,222.4548,224.4709,14028.0
2024-02-16 10:00:00,228.09,229.47,227.62,229.23,11718.0,224.3234,225.6806,223.8612,225.4446,11718.0
2024-02-16 10:30:00,229.31,229.5,228.7,228.95,7499.0,225.5233,225.7101,224.9233,225.1692,7499.0
2024-02-16 11:00:00,228.73,228.92,228.48,228.84,13800.0,224.9529,225.1397,224.707,225.061,13800.0
2024-02-16 11:30:00,228.9,229.26,228.56,228.72,13501.0,225.12,225.4741,224.7857,224.943,13501.0
2024-02-16 12:00:00,228.72,229.27,228.64,229.27,5775.0,224.943,225.4839,224.8643,225.4839,5775.0
2024-02-16 12:30:00,229.2,229.28,228.82,228.82,2319.0,225.4151,225.4938,225.0414,225.0414,2319.0
2024-02-16 13:00:00,228.88,229.35,228.75,229.15,2620.0,225.1004,225.5626,224.9725,225.3659,2620.0
2024-02-16 13:30:00,229.28,229.34,229.1,229.11,2798.0,225.4938,225.5528,225.3167,225.3266,2798.0
2024-02-16 14:00:00,229.23,229.41,228.97,228.98,2369.0,225.4446,225.6216,225.1889,225.1987,2369.0
2024-02-16 14:30:00,228.98,228.99,227.9,228.06,9463.0,225.1987,225.2086,224.1366,224.2939,9463.0
2024-02-16 15:00:00,228.04,228.17,227.74,227.96,6492.0,224.2742,224.4021,223.9792,224.1956,6492.0
2024-02-16 15:30:00,227.96,228.43,227.1,227.47,35536.0,224.1956,224.6578,223.3498,223.7137,35536.0
2024-02-20 09:30:00,228.27,228.83,226.3,227.86,31478.0,224.5004,225.0512,222.563,224.0972,31478.0
2024-02-20 10:00:00,227.36,228.27,227.22,227.77,7995.0,223.6055,224.5004,223.4678,224.0087,7995.0
2024-02-20 10:30:00,228.05,228.05,227.35,227.72,4033.0,224.2841,224.2841,223.5956,223.9595,4033.0
2024-02-20 11:00:00,227.49,227.6,227.19,227.49,2466.0,223.7333,223.8415,223.4383,223.7333,2466.0
2024-02-20 11:30:00,227.72,228.0,227.52,227.73,10564.0,223.9595,224.2349,223.7628,223.9694,10564.0
2024-02-20 12:00:00,227.77,227.84,227.5,227.61,14291.0,224.0087,224.0775,223.7432,223.8513,14291.0
2024-02-20 12:30:00,227.67,228.09,227.54,228.09,7115.0,223.9104,224.3234,223.7825,224.3234,7115.0
2024-02-20 13:00:00,227.91,228.68,227.91,228.46,19226.0,224.1464,224.9037,224.1464,224.6873,19226.0
2024-02-20 13:30:00,228.2,228.5,228.1,228.49,4771.0,224.4316,224.7266,224.3333,224.7168,4771.0
2024-02-20 14:00:00,228.61,229.55,228.6,229.5,10042.0,224.8348,225.7593,224.825,225.7101,10042.0
2024-02-20 14:30:00,229.47,229.82,229.34,229.82,8335.0,225.6806,226.0249,225.5528,226.0249,8335.0
2024-02-20 15:00:00,229.81,229.96,229.66,229.96,13330.0,226.015,226.1625,225.8675,226.1625,13330.0
2024-02-20 15:30:00,229.87,230.45,229.06,230.35,83199.0,226.074,226.6444,225.2774,226.5461,83199.0
2024-02-21 09:30:00,232.54,233.23,229.77,233.1,27174.0,228.6999,229.3785,225.9757,229.2507,27174.0
2024-02-21 10:00:00,233.1,234.59,232.73,234.49,32941.0,229.2507,230.7161,228.8868,230.6177,32941.0
2024-02-21 10:30:00,234.41,234.52,232.92,233.21,7684.0,230.5391,230.6472,229.0737,229.3589,7684.0
2024-02-21 11:00:00,233.23,233.69,233.21,233.53,17279.0,229.3785,229.8309,229.3589,229.6736,17279.0
2024-02-21 11:30:00,233.43,233.85,233.16,233.85,7802.0,229.5752,229.9883,229.3097,229.9883,7802.0
2024-02-21 12:00:00,233.93,234.04,233.61,233.64,7432.0,230.067,230.1752,229.7523,229.7818,7432.0
2024-02-21 12:30:00,233.63,234.0,233.25,234.0,8636.0,229.7719,230.1358,229.3982,230.1358,8636.0
2024-02-21 13:00:00,234.03,234.03,233.53,233.71,5489.0,230.1653,230.1653,229.6736,229.8506,5489.0
2024-02-21 13:30:00,233.75,233.95,233.63,233.84,3742.0,229.89,230.0867,229.7719,229.9785,3742.0
2024-02-21 14:00:00,233.78,234.31,233.62,234.16,27066.0,229.9195,230.4407,229.7621,230.2932,27066.0
2024-02-21 14:30:00,234.14,234.21,233.61,233.68,6025.0,230.2735,230.3424,229.7523,229.8211,6025.0
2024-02-21 15:00:00,233.7,233.7,232.78,232.79,8984.0,229.8408,229.8408,228.936,228.9458,8984.0
2024-02-21 15:30:00,232.74,233.77,232.74,233.38,59438.0,228.8966,229.9096,228.8966,229.5261,59438.0
2024-02-22 09:30:00,234.3,235.77,232.97,235.68,25393.0,230.4309,231.8766,229.1228,231.7881,25393.0
2024-02-22 10:00:00,235.46,235.69,234.6,234.91,20235.0,231.5717,231.7979,230.7259,231.0308,20235.0
2024-02-22 10:30:00,234.65,234.66,233.93,234.24,5468.0,230.7751,230.7849,230.067,230.3719,5468.0
2024-02-22 11:00:00,234.36,234.5,233.77,233.88,3393.0,230.4899,230.6276,229.9096,230.0178,3393.0
2024-02-22 11:30:00,233.93,233.95,233.7,233.83,3115.0,230.067,230.0867,229.8408,229.9686,3115.0
2024-02-22 12:00:00,233.87,233.87,233.5,233.59,3627.0,230.008,230.008,229.6441,229.7326,3627.0
2024-02-22 12:30:00,233.67,233.79,233.52,233.79,4339.0,229.8113,229.9293,229.6638,229.9293,4339.0
2024-02-22 13:00:00,233.76,233.9,233.54,233.9,10325.0,229.8998,230.0375,229.6834,230.0375,10325.0
2024-02-22 13:30:00,233.9,234.5,233.8,234.36,9327.0,230.0375,230.6276,229.9391,230.4899,9327.0
2024-02-22 14:00:00,234.35,235.04,234.35,235.04,6410.0,230.48,231.1587,230.48,231.1587,6410.0
2024-02-22 14:30:00,235.04,235.05,234.37,234.37,8273.0,231.1587,231.1685,230.4997,230.4997,8273.0
2024-02-22 15:00:00,234.37,235.19,234.33,235.11,9101.0,230.4997,231.3062,230.4604,231.2275,9101.0
2024-02-22 15:30:00,235.17,235.58,235.0,235.05,28326.0,231.2865,231.6897,231.1193,231.1685,28326.0
2024-02-23 09:30:00,236.0,236.48,235.68,235.94,6342.0,232.1028,232.5749,231.7881,232.0438,6342.0
2024-02-23 10:00:00,235.53,235.96,235.26,235.66,3050.0,231.6406,232.0635,231.375,231.7684,3050.0
2024-02-23 10:30:00,235.63,235.67,235.13,235.38,1782.0,231.7389,231.7782,231.2472,231.493,1782.0
2024-02-23 11:00:00,235.6,235.6,235.12,235.49,2208.0,231.7094,231.7094,231.2373,231.6012,2208.0
2024-02-23 11:30:00,235.34,235.64,235.33,235.36,2901.0,231.4537,231.7487,231.4439,231.4734,2901.0
2024-02-23 12:00:00,235.51,236.06,235.35,235.91,4325.0,231.6209,232.1618,231.4635,232.0143,4325.0
2024-02-23 12:30:00,235.9,236.1,235.9,236.0,1937.0,232.0044,232.2011,232.0044,232.1028,1937.0
2024-02-23 13:00:00,236.03,236.3,235.96,236.3,1726.0,232.1323,232.3978,232.0635,232.3978,1726.0
2024-02-23 13:30:00,236.2,236.43,235.98,235.99,2617.0,232.2995,232.5257,232.0831,232.093,2617.0
2024-02-23 14:00:00,236.03,236.03,235.44,235.45,2719.0,232.1323,232.1323,231.552,231.5619,2719.0
2024-02-23 14:30:00,235.41,235.71,235.4,235.64,4052.0,231.5225,231.8176,231.5127,231.7487,4052.0
2024-02-23 15:00:00,235.67,235.91,235.48,235.84,9719.0,231.7782,232.0143,231.5914,231.9454,9719.0
2024-02-23 15:30:00,235.9,237.14,235.88,237.05,30833.0,232.0044,233.224,231.9848,233.1355,30833.0
2024-02-26 09:30:00,236.55,237.27,236.53,236.77,10359.0,232.6437,233.3518,232.624,232.8601,10359.0
2024-02-26 10:00:00,236.81,237.02,235.89,235.91,15614.0,232.8994,233.106,231.9946,232.0143,15614.0
2024-02-26 10:30:00,235.98,236.41,235.71,236.03,10995.0,232.0831,232.506,231.8176,232.1323,10995.0
2024-02-26 11:00:00,235.89,236.23,235.66,236.01,12067.0,231.9946,232.329,231.7684,232.1126,12067.0
2024-02-26 11:30:00,236.1,236.16,235.44,236.16,6064.0,232.2011,232.2602,231.552,232.2602,6064.0
2024-02-26 12:00:00,236.15,236.18,236.02,236.18,2789.0,232.2503,232.2798,232.1225,232.2798,2789.0
2024-02-26 12:30:00,236.35,236.51,236.25,236.51,3465.0,232.447,232.6044,232.3487,232.6044,3465.0
2024-02-26 13:00:00,236.45,236.45,236.03,236.15,2405.0,232.5454,232.5454,232.1323,232.2503,2405.0
2024-02-26 13:30:00,236.11,236.58,236.03,236.5,2224.0,232.211,232.6732,232.1323,232.5945,2224.0
2024-02-26 14:00:00,236.47,236.47,235.83,236.04,6432.0,232.565,232.565,231.9356,232.1421,6432.0
2024-02-26 14:30:00,236.18,236.28,235.92,236.27,4075.0,232.2798,232.3782,232.0241,232.3683,4075.0
2024-02-26 15:00:00,236.27,236.63,236.27,236.53,4450.0,232.3683,232.7224,232.3683,232.624,4450.0
2024-02-26 15:30:00,236.59,236.77,235.93,235.96,32966.0,232.6831,232.8601,232.034,232.0635,32966.0
2024-02-27 09:30:00,236.78,236.89,235.55,236.7,8173.0,232.8699,232.9781,231.6602,232.7912,8173.0
2024-02-27 10:00:00,236.99,236.99,236.45,236.92,20362.0,233.0764,233.0764,232.5454,233.0076,20362.0
2024-02-27 10:30:00,236.87,236.87,236.36,236.67,3520.0,232.9584,232.9584,232.4569,232.7617,3520.0
2024-02-27 11:00:00,236.76,236.98,236.2,236.2,2224.0,232.8502,233.0666,232.2995,232.2995,2224.0
2024-02-27 11:30:00,236.04,236.14,235.75,235.88,3082.0,232.1421,232.2405,231.8569,231.9848,3082.0
2024-02-27 12:00:00,235.75,235.75,235.11,235.21,4952.0,231.8569,231.8569,231.2275,231.3258,4952.0
2024-02-27 12:30:00,235.3,235.53,234.99,235.09,4326.0,231.4144,231.6406,231.1095,231.2078,4326.0
2024-02-27 13:00:00,235.03,235.11,234.73,235.08,3184.0,231.1488,231.2275,230.8538,231.198,3184.0
2024-02-27 13:30:00,235.21,235.31,234.91,235.29,3420.0,231.3258,231.4242,231.0308,231.4045,3420.0
2024-02-27 14:00:00,235.13,235.21,234.85,235.16,2592.0,231.2472,231.3258,230.9718,231.2767,2592.0
2024-02-27 14:30:00,235.3,235.43,234.76,235.05,4201.0,231.4144,231.5422,230.8833,231.1685,4201.0
2024-02-27 15:00:00,235.12,235.54,235.08,235.49,3073.0,231.2373,231.6504,231.198,231.6012,3073.0
2024-02-27 15:30:00,235.48,236.38,235.42,235.96,19696.0,231.5914,232.4765,231.5324,232.0635,19696.0
2024-02-28 09:30:00,236.32,237.16,235.96,237.16,23110.0,232.4175,233.2436,232.0635,233.2436,23110.0
2024-02-28 10:00:00,237.33,237.44,236.45,236.9,5625.0,233.4108,233.519,232.5454,232.9879,5625.0
2024-02-28 10:30:00,236.78,237.65,236.78,237.38,6073.0,232.8699,233.7256,232.8699,233.46,6073.0
2024-02-28 11:00:00,237.38,237.57,237.2,237.56,4237.0,233.46,233.6469,233.283,233.637,4237.0
2024-02-28 11:30:00,237.56,237.58,237.2,237.2,20697.0,233.637,233.6567,233.283,233.283,20697.0
2024-02-28 12:00:00,237.09,237.32,237.0,237.0,5330.0,233.1748,233.401,233.0863,233.0863,5330.0
2024-02-28 12:30:00,237.09,237.21,237.0,237.11,5160.0,233.1748,233.2928,233.0863,233.1945,5160.0
2024-02-28 13:00:00,237.2,237.36,237.14,237.3,9406.0,233.283,233.4403,233.224,233.3813,9406.0
2024-02-28 13:30:00,237.39,237.44,237.06,237.14,6312.0,233.4698,233.519,233.1453,233.224,6312.0
2024-02-28 14:00:00,237.2,237.21,236.85,237.08,4334.0,233.283,233.2928,232.9388,233.165,4334.0
2024-02-28 14:30:00,237.08,237.36,237.0,237.12,6247.0,233.165,233.4403,233.0863,233.2043,6247.0
2024-02-28 15:00:00,237.01,237.13,236.74,236.89,7120.0,233.0961,233.2141,232.8306,232.9781,7120.0
2024-02-28 15:30:00,236.77,236.95,236.41,236.68,36108.0,232.8601,233.0371,232.506,232.7716,36108.0
2024-02-29 09:30:00,237.09,237.09,235.58,236.38,14103.0,233.1748,233.1748,231.6897,232.4765,14103.0
2024-02-29 10:00:00,236.22,236.51,235.38,235.93,48669.0,232.3192,232.6044,231.493,232.034,48669.0
2024-02-29 10:30:00,236.24,236.68,236.09,236.39,6915.0,232.3388,232.7716,232.1913,232.4864,6915.0
2024-02-29 11:00:00,236.72,237.68,236.72,237.24,6820.0,232.8109,233.7551,232.8109,233.3223,6820.0
2024-02-29 11:30:00,237.11,237.28,236.45,237.05,18155.0,233.1945,233.3617,232.5454,233.1355,18155.0
2024-02-29 12:00:00,237.05,237.05,236.31,236.47,8464.0,233.1355,233.1355,232.4077,232.565,8464.0
2024-02-29 12:30:00,236.49,236.91,236.25,236.83,10589.0,232.5847,232.9978,232.3487,232.9191,10589.0
2024-02-29 13:00:00,236.86,236.86,236.25,236.56,7891.0,232.9486,232.9486,232.3487,232.6536,7891.0
2024-02-29 13:30:00,236.26,236.69,236.08,236.33,25439.0,232.3585,232.7814,232.1815,232.4273,25439.0
2024-02-29 14:00:00,236.52,236.7,236.21,236.55,5145.0,232.6142,232.7912,232.3093,232.6437,5145.0
2024-02-29 14:30:00,236.44,236.59,235.86,236.0,13183.0,232.5355,232.6831,231.9651,232.1028,13183.0
2024-02-29 15:00:00,236.0,236.37,235.85,236.2,23819.0,232.1028,232.4667,231.9553,232.2995,23819.0
2024-02-29 15:30:00,236.25,236.32,235.67,235.67,48092.0,232.3487,232.4175,231.7782,231.7782,48092.0
2024-03-01 09:30:00,236.14,237.99,235.79,237.99,37441.0,232.2405,234.0599,231.8963,234.0599,37441.0
2024-03-01 10:00:00,238.0,238.93,238.0,238.6,9839.0,234.0698,234.9844,234.0698,234.6599,9839.0
2024-03-01 10:30:00,238.49,238.85,237.96,238.32,8412.0,234.5517,234.9057,234.0304,234.3845,8412.0
2024-03-01 11:00:00,238.46,238.82,238.08,238.36,8293.0,234.5222,234.8762,234.1484,234.4238,8293.0
2024-03-01 11:30:00,238.06,238.94,237.84,238.94,5180.0,234.1288,234.9942,233.9124,234.9942,5180.0
2024-03-01 12:00:00,238.93,239.38,238.92,239.38,3505.0,234.9844,235.427,234.9746,235.427,3505.0
2024-03-01 12:30:00,239.41,239.6,239.26,239.48,8139.0,235.4565,235.6433,235.309,235.5253,8139.0
2024-03-01 13:00:00,239.43,239.64,239.39,239.57,5694.0,235.4762,235.6827,235.4368,235.6138,5694.0
2024-03-01 13:30:00,239.59,239.73,238.75,238.84,9204.0,235.6335,235.7712,234.8074,234.8959,9204.0
2024-03-01 14:00:00,238.79,238.79,237.96,238.55,7375.0,234.8467,234.8467,234.0304,234.6107,7375.0
2024-03-01 14:30:00,238.72,239.64,238.66,239.62,6965.0,234.7779,235.6827,234.7189,235.663,6965.0
2024-03-01 15:00:00,239.39,239.53,238.98,239.13,5291.0,235.4368,235.5745,235.0336,235.1811,5291.0
2024-03-01 15:30:00,239.18,239.93,239.06,239.4,25861.0,235.2303,235.9679,235.1123,235.4467,25861.0
2024-03-04 09:30:00,238.97,239.8,238.8,239.75,7108.0,235.0238,235.84,234.8566,235.7909,7108.0
2024-03-04 10:00:00,240.0,240.06,239.02,239.23,11943.0,236.0367,236.0958,235.0729,235.2795,11943.0
2024-03-04 10:30:00,239.34,239.44,238.38,238.69,3902.0,235.3876,235.486,234.4435,234.7484,3902.0
2024-03-04 11:00:00,238.63,239.08,238.63,238.83,3292.0,234.6894,235.1319,234.6894,234.8861,3292.0
2024-03-04 11:30:00,238.75,238.88,238.44,238.45,640.0,234.8074,234.9352,234.5025,234.5123,640.0
2024-03-04 12:00:00,238.42,238.65,238.26,238.61,2623.0,234.4828,234.709,234.3255,234.6697,2623.0
2024-03-04 12:30:00,238.74,239.64,238.71,239.28,2366.0,234.7976,235.6827,234.768,235.3286,2366.0
2024-03-04 13:00:00,239.28,239.46,239.28,239.31,1470.0,235.3286,235.5057,235.3286,235.3581,1470.0
2024-03-04 13:30:00,239.5,239.5,238.62,238.62,8945.0,235.545,235.545,234.6795,234.6795,8945.0
2024-03-04 14:00:00,238.67,239.09,238.49,238.52,7099.0,234.7287,235.1418,234.5517,234.5812,7099.0
2024-03-04 14:30:00,238.55,239.11,238.34,239.02,4997.0,234.6107,235.1614,234.4042,235.0729,4997.0
2024-03-04 15:00:00,238.82,238.86,238.22,238.22,5963.0,234.8762,234.9156,234.2861,234.2861,5963.0
2024-03-04 15:30:00,238.2,238.39,237.39,237.41,40520.0,234.2665,234.4533,233.4698,233.4895,40520.0
2024-03-05 09:30:00,237.67,238.77,236.55,238.28,79555.0,233.7452,234.8271,232.6437,234.3451,79555.0
2024-03-05 10:00:00,238.42,238.42,237.74,237.77,1000.0,234.4828,234.4828,233.8141,233.8436,1000.0
2024-03-05 10:30:00,237.75,238.84,237.68,238.46,12968.0,233.8239,234.8959,233.7551,234.5222,12968.0
2024-03-05 11:00:00,238.27,238.55,237.65,237.72,7211.0,234.3353,234.6107,233.7256,233.7944,7211.0
2024-03-05 11:30:00,237.72,237.95,237.26,237.37,3210.0,233.7944,234.0206,233.342,233.4502,3210.0
2024-03-05 12:00:00,237.41,237.41,237.3,237.31,200.0,233.4895,233.4895,233.3813,233.3912,200.0
2024-03-05 12:30:00,237.25,237.25,236.74,236.84,2070.0,233.3322,233.3322,232.8306,232.9289,2070.0
2024-03-05 13:00:00,236.84,236.88,236.68,236.83,1043.0,232.9289,232.9683,232.7716,232.9191,1043.0
2024-03-05 13:30:00,236.86,236.96,236.2,236.29,3190.0,232.9486,233.0469,232.2995,232.388,3190.0
2024-03-05 14:00:00,236.29,236.36,236.15,236.19,1865.0,232.388,232.4569,232.2503,232.2897,1865.0
2024-03-05 14:30:00,236.18,236.18,235.01,235.3,6448.0,232.2798,232.2798,231.1291,231.4144,6448.0
2024-03-05 15:00:00,235.26,235.41,234.67,234.83,3111.0,231.375,231.5225,230.7948,230.9521,3111.0
2024-03-05 15:30:00,234.93,235.8,234.73,235.31,19593.0,231.0505,231.9061,230.8538,231.4242,19593.0
2024-03-06 09:30:00,236.04,237.29,235.03,235.66,10323.0,232.1421,233.3715,231.1488,231.7684,10323.0
2024-03-06 10:00:00,235.57,236.3,235.52,236.3,4336.0,231.6799,232.3978,231.6307,232.3978,4336.0
2024-03-06 10:30:00,236.34,236.84,236.24,236.84,4267.0,232.4372,232.9289,232.3388,232.9289,4267.0
2024-03-06 11:00:00,236.94,237.06,236.7,236.96,2525.0,233.0273,233.1453,232.7912,233.0469,2525.0
2024-03-06 11:30:00,237.16,237.47,236.94,237.22,2820.0,233.2436,233.5485,233.0273,233.3027,2820.0
2024-03-06 12:00:00,237.39,238.16,237.38,237.87,4029.0,233.4698,234.2271,233.46,233.9419,4029.0
2024-03-06 12:30:00,237.7,237.81,237.35,237.47,1781.0,233.7747,233.8829,233.4305,233.5485,1781.0
2024-03-06 13:00:00,237.42,237.47,236.97,237.34,2476.0,233.4993,233.5485,233.0568,233.4207,2476.0
2024-03-06 13:30:00,237.19,237.19,236.08,236.43,2498.0,233.2731,233.2731,232.1815,232.5257,2498.0
2024-03-06 14:00:00,236.4,236.41,235.7,236.06,4066.0,232.4962,232.506,231.8078,232.1618,4066.0
2024-03-06 14:30:00,235.88,236.3,235.51,236.25,107977.0,231.9848,232.3978,231.6209,232.3487,107977.0
2024-03-06 15:00:00,236.21,236.87,236.2,236.46,6000.0,232.3093,232.9584,232.2995,232.5552,6000.0
2024-03-06 15:30:00,236.52,237.11,236.5,237.09,18999.0,232.6142,233.1945,232.5945,233.1748,18999.0
2024-03-07 09:30:00,238.8,239.55,237.84,239.55,6265.0,234.8566,235.5942,233.9124,235.5942,6265.0
2024-03-07 10:00:00,239.25,239.72,238.95,239.36,4236.0,235.2991,235.7614,235.0041,235.4073,4236.0
2024-03-07 10:30:00,239.39,239.85,238.95,239.29,3478.0,235.4368,235.8892,235.0041,235.3385,3478.0
2024-03-07 11:00:00,239.06,239.06,237.7,238.15,3003.0,235.1123,235.1123,233.7747,234.2173,3003.0
2024-03-07 11:30:00,238.37,238.58,238.13,238.58,700.0,234.4337,234.6402,234.1976,234.6402,700.0
2024-03-07 12:00:00,238.59,238.82,238.58,238.58,1501.0,234.65,234.8762,234.6402,234.6402,1501.0
2024-03-07 12:30:00,238.58,238.63,238.49,238.5,1297.0,234.6402,234.6894,234.5517,234.5615,1297.0
2024-03-07 13:00:00,238.6,238.62,238.58,238.59,770.0,234.6599,234.6795,234.6402,234.65,770.0
2024-03-07 13:30:00,238.54,239.2,238.46,239.2,2186.0,234.6009,235.25,234.5222,235.25,2186.0
2024-03-07 14:00:00,238.96,239.1,238.79,238.79,1355.0,235.0139,235.1516,234.8467,234.8467,1355.0
2024-03-07 14:30:00,238.73,238.88,238.7,238.75,1296.0,234.7877,234.9352,234.7582,234.8074,1296.0
2024-03-07 15:00:00,238.74,238.85,238.64,238.76,3128.0,234.7976,234.9057,234.6992,234.8172,3128.0
2024-03-07 15:30:00,238.71,239.08,238.57,238.59,16268.0,234.768,235.1319,234.6304,234.65,16268.0
2024-03-08 09:30:00,239.98,240.15,238.96,239.62,7175.0,236.0171,236.1843,235.0139,235.663,7175.0
2024-03-08 10:00:00,239.82,239.82,239.15,239.32,2866.0,235.8597,235.8597,235.2008,235.368,2866.0
2024-03-08 10:30:00,239.08,240.11,239.06,239.88,1625.0,235.1319,236.1449,235.1123,235.9187,1625.0
2024-03-08 11:00:00,239.74,239.9,239.52,239.56,2843.0,235.781,235.9384,235.5647,235.604,2843.0
2024-03-08 11:30:00,239.43,239.43,239.15,239.16,1800.0,235.4762,235.4762,235.2008,235.2106,1800.0
2024-03-08 12:00:00,239.37,239.56,239.15,239.2,1853.0,235.4171,235.604,235.2008,235.25,1853.0
2024-03-08 12:30:00,239.51,239.54,238.71,238.9,1705.0,235.5548,235.5843,234.768,234.9549,1705.0
2024-03-08 13:00:00,239.04,239.13,238.98,238.99,600.0,235.0926,235.1811,235.0336,235.0434,600.0
2024-03-08 13:30:00,238.88,238.94,237.84,238.09,8640.0,234.9352,234.9942,233.9124,234.1583,8640.0
2024-03-08 14:00:00,238.3,238.81,238.16,238.81,2284.0,234.3648,234.8664,234.2271,234.8664,2284.0
2024-03-08 14:30:00,238.73,238.87,238.54,238.54,4868.0,234.7877,234.9254,234.6009,234.6009,4868.0
2024-03-08 15:00:00,238.73,238.75,238.25,238.25,2442.0,234.7877,234.8074,234.3156,234.3156,2442.0
2024-03-08 15:30:00,238.17,238.71,238.12,238.59,16600.0,234.237,234.768,234.1878,234.65,16600.0
2024-03-11 09:30:00,237.91,238.19,236.94,237.62,3340.0,233.9813,234.2566,233.0273,233.696,3340.0
2024-03-11 10:00:00,237.26,237.32,236.33,236.73,3602.0,233.342,233.401,232.4273,232.8207,3602.0
2024-03-11 10:30:00,237.01,237.09,236.54,236.85,2144.0,233.0961,233.1748,232.6339,232.9388,2144.0
2024-03-11 11:00:00,237.22,237.22,236.24,236.38,4774.0,233.3027,233.3027,232.3388,232.4765,4774.0
2024-03-11 11:30:00,236.34,237.3,236.32,237.06,4801.0,232.4372,233.3813,232.4175,233.1453,4801.0
2024-03-11 12:00:00,237.02,237.19,236.98,237.03,1434.0,233.106,233.2731,233.0666,233.1158,1434.0
2024-03-11 12:30:00,237.16,237.24,236.92,236.92,2756.0,233.2436,233.3223,233.0076,233.0076,2756.0
2024-03-11 13:00:00,236.81,237.03,236.5,236.87,6216.0,232.8994,233.1158,232.5945,232.9584,6216.0
2024-03-11 13:30:00,236.86,237.54,236.86,237.5,11811.0,232.9486,233.6174,232.9486,233.578,11811.0
2024-03-11 14:00:00,237.53,237.62,237.16,237.61,6736.0,233.6075,233.696,233.2436,233.6862,6736.0
2024-03-11 14:30:00,237.64,238.05,237.47,237.86,6268.0,233.7157,234.1189,233.5485,233.9321,6268.0
2024-03-11 15:00:00,237.91,238.37,237.74,238.2,3968.0,233.9813,234.4337,233.8141,234.2665,3968.0
2024-03-11 15:30:00,238.36,239.31,238.19,238.93,35544.0,234.4238,235.3581,234.2566,234.9844,35544.0
2024-03-12 09:30:00,239.13,239.41,238.05,239.41,3355.0,235.1811,235.4565,234.1189,235.4565,3355.0
2024-03-12 10:00:00,238.91,239.1,238.33,239.1,2941.0,234.9647,235.1516,234.3943,235.1516,2941.0
2024-03-12 10:30:00,239.11,239.9,238.59,239.66,7029.0,235.1614,235.9384,234.65,235.7024,7029.0
2024-03-12 11:00:00,239.65,239.79,239.21,239.28,3800.0,235.6925,235.8302,235.2598,235.3286,3800.0
2024-03-12 11:30:00,239.28,239.49,238.9,239.13,8762.0,235.3286,235.5352,234.9549,235.1811,8762.0
2024-03-12 12:00:00,239.08,239.3,238.88,239.3,7060.0,235.1319,235.3483,234.9352,235.3483,7060.0
2024-03-12 12:30:00,239.15,239.34,238.86,239.13,2128.0,235.2008,235.3876,234.9156,235.1811,2128.0
2024-03-12 13:00:00,239.18,239.28,238.76,239.2,1911.0,235.2303,235.3286,234.8172,235.25,1911.0
2024-03-12 13:30:00,239.28,239.96,239.28,239.96,2800.0,235.3286,235.9974,235.3286,235.9974,2800.0
2024-03-12 14:00:00,240.09,240.41,239.72,239.98,3043.0,236.1253,236.44,235.7614,236.0171,3043.0
2024-03-12 14:30:00,240.11,240.11,239.47,240.02,3768.0,236.1449,236.1449,235.5155,236.0564,3768.0
2024-03-12 15:00:00,239.9,240.4,239.73,240.4,2403.0,235.9384,236.4301,235.7712,236.4301,2403.0
2024-03-12 15:30:00,240.2,240.98,239.77,240.78,20783.0,236.2334,237.0006,235.8105,236.8039,20783.0
2024-03-13 09:30:00,240.9,240.98,239.76,240.03,6522.0,236.9219,237.0006,235.8007,236.0662,6522.0
2024-03-13 10:00:00,240.34,240.4,239.45,239.87,3272.0,236.3711,236.4301,235.4958,235.9089,3272.0
2024-03-13 10:30:00,239.89,240.29,239.48,240.16,5393.0,235.9286,236.322,235.5253,236.1941,5393.0
2024-03-13 11:00:00,240.02,240.3,239.8,240.11,2800.0,236.0564,236.3318,235.84,236.1449,2800.0
2024-03-13 11:30:00,240.34,240.98,240.32,240.38,2233.0,236.3711,237.0006,236.3515,236.4105,2233.0
2024-03-13 12:00:00,240.42,240.8,240.42,240.54,1794.0,236.4498,236.8235,236.4498,236.5678,1794.0
2024-03-13 12:30:00,240.69,240.93,240.69,240.84,1627.0,236.7153,236.9514,236.7153,236.8629,1627.0
2024-03-13 13:00:00,240.71,240.94,240.61,240.86,1502.0,236.735,236.9612,236.6367,236.8825,1502.0
2024-03-13 13:30:00,240.84,240.92,240.51,240.7,1845.0,236.8629,236.9416,236.5383,236.7252,1845.0
2024-03-13 14:00:00,240.51,240.8,240.47,240.67,2146.0,236.5383,236.8235,236.499,236.6957,2146.0
2024-03-13 14:30:00,240.79,240.88,240.48,240.83,3495.0,236.8137,236.9022,236.5088,236.853,3495.0
2024-03-13 15:00:00,240.64,241.18,240.48,240.77,7698.0,236.6662,237.1973,236.5088,236.794,7698.0
2024-03-13 15:30:00,240.58,241.11,240.44,240.87,21396.0,236.6072,237.1284,236.4695,236.8924,21396.0
2024-03-14 09:30:00,241.28,241.73,240.12,240.12,8771.0,237.2956,237.7382,236.1548,236.1548,8771.0
2024-03-14 10:00:00,239.57,240.93,239.57,239.89,13539.0,235.6138,236.9514,235.6138,235.9286,13539.0
2024-03-14 10:30:00,240.24,240.78,239.92,240.73,6291.0,236.2728,236.8039,235.9581,236.7547,6291.0
2024-03-14 11:00:00,240.73,240.89,239.55,239.97,2728.0,236.7547,236.912,235.5942,236.0072,2728.0
2024-03-14 11:30:00,239.94,240.6,239.94,240.6,2623.0,235.9777,236.6268,235.9777,236.6268,2623.0
2024-03-14 12:00:00,240.58,240.74,240.46,240.5,2094.0,236.6072,236.7645,236.4891,236.5285,2094.0
2024-03-14 12:30:00,240.34,240.47,240.04,240.17,4783.0,236.3711,236.499,236.0761,236.2039,4783.0
2024-03-14 13:00:00,240.19,240.46,239.96,240.0,2274.0,236.2236,236.4891,235.9974,236.0367,2274.0
2024-03-14 13:30:00,239.93,240.46,239.93,240.46,1587.0,235.9679,236.4891,235.9679,236.4891,1587.0
2024-03-14 14:00:00,240.56,240.9,240.4,240.54,6746.0,236.5875,236.9219,236.4301,236.5678,6746.0
2024-03-14 14:30:00,240.39,240.39,239.54,239.75,2439.0,236.4203,236.4203,235.5843,235.7909,2439.0
2024-03-14 15:00:00,239.71,239.87,239.07,239.64,6210.0,235.7515,235.9089,235.1221,235.6827,6210.0
2024-03-14 15:30:00,239.64,241.5,239.06,241.49,56555.0,235.6827,237.512,235.1123,237.5021,56555.0
2024-03-15 09:30:00,238.59,241.36,238.59,240.91,81103.0,234.65,237.3743,234.65,236.9317,81103.0
2024-03-15 10:00:00,240.56,241.03,240.01,241.03,11336.0,236.5875,237.0497,236.0466,237.0497,11336.0
2024-03-15 10:30:00,241.01,242.18,241.01,241.72,6761.0,237.0301,238.1807,237.0301,237.7283,6761.0
2024-03-15 11:00:00,241.78,242.05,240.82,240.92,18010.0,237.7873,238.0529,236.8432,236.9416,18010.0
2024-03-15 11:30:00,240.72,240.72,240.27,240.33,5495.0,236.7449,236.7449,236.3023,236.3613,5495.0
2024-03-15 12:00:00,240.49,240.85,240.48,240.7,21133.0,236.5187,236.8727,236.5088,236.7252,21133.0
2024-03-15 12:30:00,240.74,240.74,239.86,240.31,23406.0,236.7645,236.7645,235.8991,236.3416,23406.0
2024-03-15 13:00:00,240.48,240.78,240.15,240.57,5385.0,236.5088,236.8039,236.1843,236.5973,5385.0
2024-03-15 13:30:00,240.57,241.1,240.57,240.92,3814.0,236.5973,237.1186,236.5973,236.9416,3814.0
2024-03-15 14:00:00,240.88,241.28,240.43,241.07,21053.0,236.9022,237.2956,236.4596,237.0891,21053.0
2024-03-15 14:30:00,241.41,241.49,241.14,241.22,4367.0,237.4235,237.5021,237.1579,237.2366,4367.0
2024-03-15 15:00:00,241.25,241.82,241.21,241.27,11616.0,237.2661,237.8267,237.2268,237.2858,11616.0
2024-03-15 15:30:00,241.24,241.24,239.89,239.98,106476.0,237.2563,237.2563,235.9286,236.0171,106476.0
2024-03-18 09:30:00,240.91,241.93,240.8,241.26,8541.0,236.9317,237.9349,236.8235,237.2759,8541.0
2024-03-18 10:00:00,241.25,241.66,241.09,241.21,3245.0,237.2661,237.6693,237.1087,237.2268,3245.0
2024-03-18 10:30:00,241.34,242.49,241.15,241.71,7291.0,237.3546,238.4856,237.1678,237.7185,7291.0
2024-03-18 11:00:00,241.56,242.0,241.1,241.32,6746.0,237.571,238.0037,237.1186,237.3349,6746.0
2024-03-18 11:30:00,241.36,241.93,241.27,241.9,5905.0,237.3743,237.9349,237.2858,237.9054,5905.0
2024-03-18 12:00:00,241.93,241.93,241.62,241.69,3546.0,237.9349,237.9349,237.63,237.6988,3546.0
2024-03-18 12:30:00,241.92,241.98,241.36,241.75,3474.0,237.925,237.984,237.3743,237.7578,3474.0
2024-03-18 13:00:00,241.75,241.95,241.41,241.53,4016.0,237.7578,237.9545,237.4235,237.5415,4016.0
2024-03-18 13:30:00,241.53,241.74,241.44,241.52,5991.0,237.5415,237.748,237.453,237.5316,5991.0
2024-03-18 14:00:00,241.61,241.61,241.39,241.52,3780.0,237.6202,237.6202,237.4038,237.5316,3780.0
2024-03-18 14:30:00,241.53,241.74,241.25,241.45,4578.0,237.5415,237.748,237.2661,237.4628,4578.0
2024-03-18 15:00:00,241.37,241.46,241.0,241.01,4827.0,237.3841,237.4726,237.0202,237.0301,4827.0
2024-03-18 15:30:00,240.94,241.22,240.52,240.56,23780.0,236.9612,237.2366,236.5482,236.5875,23780.0
2024-03-19 09:30:00,240.9,241.9,240.9,241.36,3272.0,236.9219,237.9054,236.9219,237.3743,3272.0
2024-03-19 10:00:00,241.56,241.61,241.18,241.18,1700.0,237.571,237.6202,237.1973,237.1973,1700.0
2024-03-19 10:30:00,241.0,241.07,240.73,241.0,1301.0,237.0202,237.0891,236.7547,237.0202,1301.0
2024-03-19 11:00:00,240.79,240.79,240.67,240.68,620.0,236.8137,236.8137,236.6957,236.7055,620.0
2024-03-19 11:30:00,240.97,241.22,240.84,241.22,1689.0,236.9907,237.2366,236.8629,237.2366,1689.0
2024-03-19 12:00:00,241.41,241.55,240.99,241.42,3588.0,237.4235,237.5611,237.0104,237.4333,3588.0
2024-03-19 12:30:00,241.48,241.65,240.92,241.18,3567.0,237.4923,237.6595,236.9416,237.1973,3567.0
2024-03-19 13:00:00,241.18,241.31,240.84,241.11,7722.0,237.1973,237.3251,236.8629,237.1284,7722.0
2024-03-19 13:30:00,241.19,241.28,240.51,240.61,6398.0,237.2071,237.2956,236.5383,236.6367,6398.0
2024-03-19 14:00:00,240.54,240.54,240.14,240.33,3575.0,236.5678,236.5678,236.1744,236.3613,3575.0
2024-03-19 14:30:00,240.4,240.57,240.16,240.22,4687.0,236.4301,236.5973,236.1941,236.2531,4687.0
2024-03-19 15:00:00,240.28,240.35,239.9,240.09,7934.0,236.3121,236.381,235.9384,236.1253,7934.0
2024-03-19 15:30:00,240.08,240.43,239.84,239.96,41832.0,236.1154,236.4596,235.8794,235.9974,41832.0
2024-03-20 09:30:00,239.63,240.67,239.61,240.56,2699.0,235.6729,236.6957,235.6532,236.5875,2699.0
2024-03-20 10:00:00,240.39,241.5,240.0,241.43,3310.0,236.4203,237.512,236.0367,237.4431,3310.0
2024-03-20 10:30:00,241.6,241.6,241.1,241.57,1500.0,237.6103,237.6103,237.1186,237.5808,1500.0
2024-03-20 11:00:00,240.95,241.41,240.95,241.35,2107.0,236.9711,237.4235,236.9711,237.3645,2107.0
2024-03-20 11:30:00,241.3,241.32,240.73,240.73,2156.0,237.3153,237.3349,236.7547,236.7547,2156.0
2024-03-20 12:00:00,240.7,240.87,240.5,240.52,2490.0,236.7252,236.8924,236.5285,236.5482,2490.0
2024-03-20 12:30:00,240.38,240.54,240.15,240.47,2142.0,236.4105,236.5678,236.1843,236.499,2142.0
2024-03-20 13:00:00,240.39,240.49,240.33,240.43,2400.0,236.4203,236.5187,236.3613,236.4596,2400.0
2024-03-20 13:30:00,240.4,240.56,240.34,240.4,2488.0,236.4301,236.5875,236.3711,236.4301,2488.0
2024-03-20 14:00:00,240.4,241.11,240.02,240.4,5908.0,236.4301,237.1284,236.0564,236.4301,5908.0
2024-03-20 14:30:00,240.35,240.93,239.81,240.93,4691.0,236.381,236.9514,235.8499,236.9514,4691.0
2024-03-20 15:00:00,241.06,241.23,240.72,241.17,14886.0,237.0792,237.2464,236.7449,237.1874,14886.0
2024-03-20 15:30:00,241.24,241.4,240.47,240.97,27113.0,237.2563,237.4136,236.499,236.9907,27113.0
2024-03-21 09:30:00,241.12,242.5,240.48,242.44,5088.0,237.1382,238.4955,236.5088,238.4365,5088.0
2024-03-21 10:00:00,242.49,243.93,242.45,243.77,40793.0,238.4856,239.9018,238.4463,239.7445,40793.0
2024-03-21 10:30:00,243.78,244.76,243.78,244.69,3123.0,239.7543,240.7181,239.7543,240.6493,3123.0
2024-03-21 11:00:00,244.76,244.92,244.38,244.46,5616.0,240.7181,240.8755,240.3444,240.4231,5616.0
2024-03-21 11:30:00,244.57,245.07,244.35,244.52,3383.0,240.5313,241.023,240.3149,240.4821,3383.0
2024-03-21 12:00:00,244.48,244.67,244.33,244.66,10177.0,240.4428,240.6296,240.2952,240.6198,10177.0
2024-03-21 12:30:00,244.65,244.76,244.25,244.65,3624.0,240.61,240.7181,240.2166,240.61,3624.0
2024-03-21 13:00:00,244.58,244.58,244.14,244.16,4254.0,240.5411,240.5411,240.1084,240.128,4254.0
2024-03-21 13:30:00,244.25,244.98,244.25,244.52,4478.0,240.2166,240.9345,240.2166,240.4821,4478.0
2024-03-21 14:00:00,244.63,245.37,244.57,245.32,10865.0,240.5903,241.3181,240.5313,241.2689,10865.0
2024-03-21 14:30:00,245.4,245.49,244.74,244.74,9037.0,241.3476,241.4361,240.6985,240.6985,9037.0
2024-03-21 15:00:00,244.86,245.49,244.82,245.01,15285.0,240.8165,241.4361,240.7771,240.964,15285.0
2024-03-21 15:30:00,245.0,246.05,244.95,245.88,35550.0,240.9542,241.9868,240.905,241.8196,35550.0
2024-03-22 09:30:00,246.05,246.36,244.8,244.97,3452.0,241.9868,242.2917,240.7575,240.9247,3452.0
2024-03-22 10:00:00,244.24,244.76,244.24,244.76,1949.0,240.2067,240.7181,240.2067,240.7181,1949.0
2024-03-22 10:30:00,244.65,244.65,243.82,243.94,924.0,240.61,240.61,239.7937,239.9117,924.0
2024-03-22 11:00:00,243.85,244.07,243.73,244.07,1908.0,239.8232,240.0395,239.7051,240.0395,1908.0
2024-03-22 11:30:00,244.16,244.49,244.16,244.18,1969.0,240.128,240.4526,240.128,240.1477,1969.0
2024-03-22 12:00:00,244.2,244.32,243.92,244.05,1757.0,240.1674,240.2854,239.892,240.0199,1757.0
2024-03-22 12:30:00,243.74,243.75,243.41,243.41,1521.0,239.715,239.7248,239.3904,239.3904,1521.0
2024-03-22 13:00:00,243.28,243.44,243.05,243.25,2341.0,239.2626,239.4199,239.0364,239.2331,2341.0
2024-03-22 13:30:00,243.3,243.82,243.3,243.72,1297.0,239.2822,239.7937,239.2822,239.6953,1297.0
2024-03-22 14:00:00,243.63,243.97,243.54,243.97,500.0,239.6068,239.9412,239.5183,239.9412,500.0
2024-03-22 14:30:00,243.93,244.09,243.78,244.09,2147.0,239.9018,240.0592,239.7543,240.0592,2147.0
2024-03-22 15:00:00,244.04,244.07,243.61,243.96,6360.0,240.01,240.0395,239.5871,239.9313,6360.0
2024-03-22 15:30:00,243.9,244.25,243.71,243.86,13628.0,239.8723,240.2166,239.6855,239.833,13628.0
2024-03-25 09:30:00,244.01,244.09,242.09,243.34,3189.0,239.9805,240.0592,238.0922,239.3216,3189.0
2024-03-25 10:00:00,242.94,243.41,242.84,243.13,1200.0,238.9282,239.3904,238.8298,239.1151,1200.0
2024-03-25 10:30:00,243.21,243.21,242.2,242.69,2003.0,239.1937,239.1937,238.2004,238.6823,2003.0
2024-03-25 11:00:00,242.73,243.45,242.66,243.24,5589.0,238.7217,239.4298,238.6528,239.2232,5589.0
2024-03-25 11:30:00,243.33,243.37,242.99,243.37,4871.0,239.3118,239.3511,238.9774,239.3511,4871.0
2024-03-25 12:00:00,243.28,243.42,243.08,243.19,2387.0,239.2626,239.4003,239.0659,239.1741,2387.0
2024-03-25 12:30:00,243.16,243.16,242.39,242.56,5634.0,239.1446,239.1446,238.3873,238.5545,5634.0
2024-03-25 13:00:00,242.63,242.7,242.54,242.57,2474.0,238.6233,238.6922,238.5348,238.5643,2474.0
2024-03-25 13:30:00,242.62,242.62,242.44,242.53,2605.0,238.6135,238.6135,238.4365,238.525,2605.0
2024-03-25 14:00:00,242.56,242.75,242.45,242.75,2205.0,238.5545,238.7413,238.4463,238.7413,2205.0
2024-03-25 14:30:00,242.77,242.78,242.62,242.73,1614.0,238.761,238.7708,238.6135,238.7217,1614.0
2024-03-25 15:00:00,242.65,242.73,242.33,242.33,1300.0,238.643,238.7217,238.3283,238.3283,1300.0
2024-03-25 15:30:00,242.43,242.79,241.86,241.98,15048.0,238.4266,238.7807,237.866,237.984,15048.0
2024-03-26 09:30:00,241.74,242.65,241.74,241.96,5431.0,237.748,238.643,237.748,237.9644,5431.0
2024-03-26 10:00:00,242.45,242.53,242.18,242.27,4559.0,238.4463,238.525,238.1807,238.2693,4559.0
2024-03-26 10:30:00,242.31,242.49,242.09,242.4,4366.0,238.3086,238.4856,238.0922,238.3971,4366.0
2024-03-26 11:00:00,242.44,242.47,241.83,241.96,3514.0,238.4365,238.466,237.8365,237.9644,3514.0
2024-03-26 11:30:00,242.0,242.04,241.25,242.04,7126.0,238.0037,238.0431,237.2661,238.0431,7126.0
2024-03-26 12:00:00,242.04,243.11,241.78,243.11,7877.0,238.0431,239.0954,237.7873,239.0954,7877.0
2024-03-26 12:30:00,242.76,243.1,242.61,243.09,4572.0,238.7512,239.0856,238.6036,239.0757,4572.0
2024-03-26 13:00:00,243.08,243.24,242.96,243.03,2742.0,239.0659,239.2232,238.9479,239.0167,2742.0
2024-03-26 13:30:00,243.03,243.15,242.7,242.85,3884.0,239.0167,239.1347,238.6922,238.8397,3884.0
2024-03-26 14:00:00,242.72,243.52,242.68,243.4,2982.0,238.7118,239.4986,238.6725,239.3806,2982.0
2024-03-26 14:30:00,243.44,243.46,243.25,243.33,782.0,239.4199,239.4396,239.2331,239.3118,782.0
2024-03-26 15:00:00,243.47,243.61,243.18,243.21,4240.0,239.4494,239.5871,239.1642,239.1937,4240.0
2024-03-26 15:30:00,243.23,243.4,242.09,242.13,29736.0,239.2134,239.3806,238.0922,238.1316,29736.0
2024-03-27 09:30:00,243.73,244.15,243.33,243.83,4530.0,239.7051,240.1182,239.3118,239.8035,4530.0
2024-03-27 10:00:00,243.73,243.73,242.48,242.65,5001.0,239.7051,239.7051,238.4758,238.643,5001.0
2024-03-27 10:30:00,242.52,242.66,242.16,242.48,11202.0,238.5151,238.6528,238.1611,238.4758,11202.0
2024-03-27 11:00:00,242.41,243.53,242.41,243.38,6052.0,238.4069,239.5085,238.4069,239.3609,6052.0
2024-03-27 11:30:00,243.0,243.31,242.98,243.03,5548.0,238.9872,239.2921,238.9675,239.0167,5548.0
2024-03-27 12:00:00,242.77,243.3,242.76,243.12,1000.0,238.761,239.2822,238.7512,239.1052,1000.0
2024-03-27 12:30:00,242.98,243.31,242.74,243.23,4253.0,238.9675,239.2921,238.7315,239.2134,4253.0
2024-03-27 13:00:00,243.38,243.38,243.03,243.22,1561.0,239.3609,239.3609,239.0167,239.2036,1561.0
2024-03-27 13:30:00,243.26,243.59,243.18,243.3,3561.0,239.2429,239.5675,239.1642,239.2822,3561.0
2024-03-27 14:00:00,243.34,243.67,243.24,243.67,2535.0,239.3216,239.6461,239.2232,239.6461,2535.0
2024-03-27 14:30:00,243.71,243.73,243.36,243.62,2708.0,239.6855,239.7051,239.3413,239.597,2708.0
2024-03-27 15:00:00,243.83,244.13,243.74,244.13,2252.0,239.8035,240.0985,239.715,240.0985,2252.0
2024-03-27 15:30:00,244.19,245.22,244.13,245.11,39198.0,240.1576,241.1705,240.0985,241.0624,39198.0
2024-03-28 09:30:00,245.14,245.19,244.14,244.48,8879.0,241.0919,241.141,240.1084,240.4428,8879.0
2024-03-28 10:00:00,244.83,245.7,244.83,244.98,5701.0,240.787,241.6426,240.787,240.9345,5701.0
2024-03-28 10:30:00,245.04,245.13,244.72,244.72,3337.0,240.9935,241.082,240.6788,240.6788,3337.0
2024-03-28 11:00:00,244.24,244.42,244.18,244.23,2502.0,240.2067,240.3838,240.1477,240.1969,2502.0
2024-03-28 11:30:00,244.33,244.82,244.32,244.73,1625.0,240.2952,240.7771,240.2854,240.6886,1625.0
2024-03-28 12:00:00,244.46,244.54,244.1,244.1,1235.0,240.4231,240.5018,240.069,240.069,1235.0
2024-03-28 12:30:00,244.05,244.47,243.8,244.06,2663.0,240.0199,240.4329,239.774,240.0297,2663.0
2024-03-28 13:00:00,244.08,244.19,243.97,244.1,1479.0,240.0494,240.1576,239.9412,240.069,1479.0
2024-03-28 13:30:00,244.08,244.51,244.02,244.5,1000.0,240.0494,240.4723,239.9904,240.4624,1000.0
2024-03-28 14:00:00,244.19,244.42,244.05,244.28,2577.0,240.1576,240.3838,240.0199,240.2461,2577.0
2024-03-28 14:30:00,244.25,244.8,244.2,244.8,2871.0,240.2166,240.7575,240.1674,240.7575,2871.0
2024-03-28 15:00:00,244.47,245.04,244.46,245.0,2834.0,240.4329,240.9935,240.4231,240.9542,2834.0
2024-03-28 15:30:00,244.87,244.88,243.91,244.03,25127.0,240.8263,240.8362,239.8822,240.0002,25127.0
2024-04-01 09:30:00,243.76,244.11,242.85,242.94,9456.0,239.7347,240.0789,238.8397,238.9282,9456.0
2024-04-01 10:00:00,242.7,243.28,242.65,242.88,5118.0,238.6922,239.2626,238.643,238.8692,5118.0
2024-04-01 10:30:00,242.89,243.41,242.7,243.41,8917.0,238.879,239.3904,238.6922,239.3904,8917.0
2024-04-01 11:00:00,243.56,243.66,243.36,243.55,3400.0,239.538,239.6363,239.3413,239.5281,3400.0
2024-04-01 11:30:00,243.37,243.47,243.07,243.08,4543.0,239.3511,239.4494,239.056,239.0659,4543.0
2024-04-01 12:00:00,242.75,243.33,242.7,243.17,4381.0,238.7413,239.3118,238.6922,239.1544,4381.0
2024-04-01 12:30:00,243.23,243.24,242.09,242.09,4669.0,239.2134,239.2232,238.0922,238.0922,4669.0
2024-04-01 13:00:00,241.61,242.17,241.61,242.17,2306.0,237.6202,238.1709,237.6202,238.1709,2306.0
2024-04-01 13:30:00,242.3,242.3,241.71,241.83,1445.0,238.2988,238.2988,237.7185,237.8365,1445.0
2024-04-01 14:00:00,241.78,242.25,241.77,242.04,6825.0,237.7873,238.2496,237.7775,238.0431,6825.0
2024-04-01 14:30:00,242.04,242.08,241.63,241.71,4265.0,238.0431,238.0824,237.6398,237.7185,4265.0
2024-04-01 15:00:00,241.83,242.0,241.75,241.86,4538.0,237.8365,238.0037,237.7578,237.866,4538.0
2024-04-01 15:30:00,241.77,241.84,240.86,240.87,23169.0,237.7775,237.8464,236.8825,236.8924,23169.0
2024-04-02 09:30:00,240.59,240.94,239.22,240.21,17408.0,236.617,236.9612,235.2696,236.2433,17408.0
2024-04-02 10:00:00,240.19,240.41,239.54,239.75,2110.0,236.2236,236.44,235.5843,235.7909,2110.0
2024-04-02 10:30:00,239.88,240.26,239.29,239.62,3120.0,235.9187,236.2924,235.3385,235.663,3120.0
2024-04-02 11:00:00,239.4,239.69,239.19,239.2,6251.0,235.4467,235.7319,235.2401,235.25,6251.0
2024-04-02 11:30:00,239.11,239.35,238.98,239.03,6557.0,235.1614,235.3975,235.0336,235.0828,6557.0
2024-04-02 12:00:00,239.08,239.33,238.73,239.33,7100.0,235.1319,235.3778,234.7877,235.3778,7100.0
2024-04-02 12:30:00,239.32,239.62,239.23,239.47,5007.0,235.368,235.663,235.2795,235.5155,5007.0
2024-04-02 13:00:00,239.48,239.48,238.38,238.73,6005.0,235.5253,235.5253,234.4435,234.7877,6005.0
2024-04-02 13:30:00,238.64,239.09,238.64,239.0,5509.0,234.6992,235.1418,234.6992,235.0533,5509.0
2024-04-02 14:00:00,238.9,239.43,238.89,239.43,2802.0,234.9549,235.4762,234.9451,235.4762,2802.0
2024-04-02 14:30:00,239.38,239.76,239.35,239.66,8601.0,235.427,235.8007,235.3975,235.7024,8601.0
2024-04-02 15:00:00,239.71,239.88,239.09,239.32,6519.0,235.7515,235.9187,235.1418,235.368,6519.0
2024-04-02 15:30:00,239.32,239.6,239.01,239.57,23049.0,235.368,235.6433,235.0631,235.6138,23049.0
2024-04-03 09:30:00,238.85,240.13,238.85,239.91,3547.0,234.9057,236.1646,234.9057,235.9482,3547.0
2024-04-03 10:00:00,240.11,240.85,239.96,239.96,8406.0,236.1449,236.8727,235.9974,235.9974,8406.0
2024-04-03 10:30:00,239.7,240.12,239.51,239.51,5660.0,235.7417,236.1548,235.5548,235.5548,5660.0
2024-04-03 11:00:00,239.46,239.91,239.38,239.65,2935.0,235.5057,235.9482,235.427,235.6925,2935.0
2024-04-03 11:30:00,239.74,239.9,239.61,239.61,2945.0,235.781,235.9384,235.6532,235.6532,2945.0
2024-04-03 12:00:00,239.6,239.62,239.19,239.35,8977.0,235.6433,235.663,235.2401,235.3975,8977.0
2024-04-03 12:30:00,239.5,239.72,239.17,239.58,4240.0,235.545,235.7614,235.2204,235.6237,4240.0
2024-04-03 13:00:00,239.58,239.67,239.41,239.57,6350.0,235.6237,235.7122,235.4565,235.6138,6350.0
2024-04-03 13:30:00,239.65,239.65,239.44,239.56,7118.0,235.6925,235.6925,235.486,235.604,7118.0
2024-04-03 14:00:00,239.51,239.58,239.22,239.23,5264.0,235.5548,235.6237,235.2696,235.2795,5264.0
2024-04-03 14:30:00,239.26,239.35,238.9,238.94,8680.0,235.309,235.3975,234.9549,234.9942,8680.0
2024-04-03 15:00:00,238.74,238.81,238.41,238.65,7093.0,234.7976,234.8664,234.473,234.709,7093.0
2024-04-03 15:30:00,238.8,239.66,238.78,239.3,25501.0,234.8566,235.7024,234.8369,235.3483,25501.0
2024-04-04 09:30:00,241.09,241.57,238.71,241.42,7561.0,237.1087,237.5808,234.768,237.4333,7561.0
2024-04-04 10:00:00,241.42,241.75,241.36,241.75,6154.0,237.4333,237.7578,237.3743,237.7578,6154.0
2024-04-04 10:30:00,241.64,242.03,241.48,241.77,4427.0,237.6497,238.0332,237.4923,237.7775,4427.0
2024-04-04 11:00:00,241.77,241.81,240.97,240.97,17171.0,237.7775,237.8169,236.9907,236.9907,17171.0
2024-04-04 11:30:00,240.89,241.67,240.89,241.65,5100.0,236.912,237.6792,236.912,237.6595,5100.0
2024-04-04 12:00:00,242.02,242.09,241.23,241.23,6780.0,238.0234,238.0922,237.2464,237.2464,6780.0
2024-04-04 12:30:00,241.22,241.29,240.75,240.81,2294.0,237.2366,237.3054,236.7744,236.8334,2294.0
2024-04-04 13:00:00,240.6,240.7,240.38,240.38,8144.0,236.6268,236.7252,236.4105,236.4105,8144.0
2024-04-04 13:30:00,240.54,240.71,239.21,239.24,22775.0,236.5678,236.735,235.2598,235.2893,22775.0
2024-04-04 14:00:00,239.05,239.14,237.94,238.0,13110.0,235.1024,235.1909,234.0108,234.0698,13110.0
2024-04-04 14:30:00,237.65,237.71,236.56,236.6,5977.0,233.7256,233.7846,232.6536,232.6929,5977.0
2024-04-04 15:00:00,236.59,237.24,236.13,236.17,20393.0,232.6831,233.3223,232.2307,232.27,20393.0
2024-04-04 15:30:00,236.03,237.36,235.62,236.96,32149.0,232.1323,233.4403,231.7291,233.0469,32149.0
2024-04-05 09:30:00,237.29,239.33,236.15,238.99,11096.0,233.3715,235.3778,232.2503,235.0434,11096.0
2024-04-05 10:00:00,238.85,239.32,238.84,239.08,13007.0,234.9057,235.368,234.8959,235.1319,13007.0
2024-04-05 10:30:00,239.19,239.98,238.99,239.93,3285.0,235.2401,236.0171,235.0434,235.9679,3285.0
2024-04-05 11:00:00,239.95,240.1,239.1,240.1,15461.0,235.9876,236.1351,235.1516,236.1351,15461.0
2024-04-05 11:30:00,240.0,240.3,239.89,240.3,619.0,236.0367,236.3318,235.9286,236.3318,619.0
2024-04-05 12:00:00,240.24,240.73,240.23,240.73,2363.0,236.2728,236.7547,236.2629,236.7547,2363.0
2024-04-05 12:30:00,240.74,240.74,240.11,240.12,14023.0,236.7645,236.7645,236.1449,236.1548,14023.0
2024-04-05 13:00:00,240.17,240.17,239.04,239.53,2045.0,236.2039,236.2039,235.0926,235.5745,2045.0
2024-04-05 13:30:00,239.54,239.61,238.92,239.18,3896.0,235.5843,235.6532,234.9746,235.2303,3896.0
2024-04-05 14:00:00,239.29,239.63,238.85,239.13,3962.0,235.3385,235.6729,234.9057,235.1811,3962.0
2024-04-05 14:30:00,238.91,239.58,238.91,239.19,6864.0,234.9647,235.6237,234.9647,235.2401,6864.0
2024-04-05 15:00:00,239.12,239.46,239.12,239.41,5438.0,235.1713,235.5057,235.1713,235.4565,5438.0
2024-04-05 15:30:00,239.33,239.68,238.85,239.4,20609.0,235.3778,235.722,234.9057,235.4467,20609.0
2024-04-08 09:30:00,239.67,240.24,239.67,240.05,3692.0,235.7122,236.2728,235.7122,236.0859,3692.0
2024-04-08 10:00:00,239.74,240.42,239.61,240.42,3469.0,235.781,236.4498,235.6532,236.4498,3469.0
2024-04-08 10:30:00,240.44,240.91,240.23,240.29,7259.0,236.4695,236.9317,236.2629,236.322,7259.0
2024-04-08 11:00:00,240.49,240.49,239.39,239.98,6882.0,236.5187,236.5187,235.4368,236.0171,6882.0
2024-04-08 11:30:00,240.01,240.01,239.54,239.65,4190.0,236.0466,236.0466,235.5843,235.6925,4190.0
2024-04-08 12:00:00,239.53,239.63,239.44,239.63,3226.0,235.5745,235.6729,235.486,235.6729,3226.0
2024-04-08 12:30:00,239.61,239.94,239.44,239.94,6129.0,235.6532,235.9777,235.486,235.9777,6129.0
2024-04-08 13:00:00,239.9,240.06,239.47,239.74,8413.0,235.9384,236.0958,235.5155,235.781,8413.0
2024-04-08 13:30:00,239.72,240.04,239.5,239.92,7049.0,235.7614,236.0761,235.545,235.9581,7049.0
2024-04-08 14:00:00,239.81,239.81,238.91,239.01,9022.0,235.8499,235.8499,234.9647,235.0631,9022.0
2024-04-08 14:30:00,238.89,239.03,238.78,238.89,9273.0,234.9451,235.0828,234.8369,234.9451,9273.0
2024-04-08 15:00:00,238.97,239.21,238.49,238.56,10748.0,235.0238,235.2598,234.5517,234.6205,10748.0
2024-04-08 15:30:00,238.57,239.31,238.57,239.04,13165.0,234.6304,235.3581,234.6304,235.0926,13165.0
2024-04-09 09:30:00,240.1,240.77,238.85,238.85,2920.0,236.1351,236.794,234.9057,234.9057,2920.0
2024-04-09 10:00:00,239.37,240.4,239.16,239.95,4765.0,235.4171,236.4301,235.2106,235.9876,4765.0
2024-04-09 10:30:00,239.72,239.72,238.15,238.79,6884.0,235.7614,235.7614,234.2173,234.8467,6884.0
2024-04-09 11:00:00,238.68,239.75,238.68,239.52,4406.0,234.7385,235.7909,234.7385,235.5647,4406.0
2024-04-09 11:30:00,239.54,240.12,239.22,239.7,8077.0,235.5843,236.1548,235.2696,235.7417,8077.0
2024-04-09 12:00:00,239.89,240.06,239.76,239.96,2510.0,235.9286,236.0958,235.8007,235.9974,2510.0
2024-04-09 12:30:00,239.96,240.26,239.73,239.89,2215.0,235.9974,236.2924,235.7712,235.9286,2215.0
2024-04-09 13:00:00,240.04,240.29,239.87,240.0,1824.0,236.0761,236.322,235.9089,236.0367,1824.0
2024-04-09 13:30:00,240.14,240.19,239.82,240.12,3216.0,236.1744,236.2236,235.8597,236.1548,3216.0
2024-04-09 14:00:00,240.22,240.72,240.07,240.44,7684.0,236.2531,236.7449,236.1056,236.4695,7684.0
2024-04-09 14:30:00,240.33,240.43,239.93,240.34,20636.0,236.3613,236.4596,235.9679,236.3711,20636.0
2024-04-09 15:00:00,240.25,241.68,239.99,241.55,9546.0,236.2826,237.689,236.0269,237.5611,9546.0
2024-04-09 15:30:00,241.64,241.97,240.93,241.65,25815.0,237.6497,237.9742,236.9514,237.6595,25815.0
2024-04-10 09:30:00,239.15,239.92,238.45,239.05,10928.0,235.2008,235.9581,234.5123,235.1024,10928.0
2024-04-10 10:00:00,239.28,239.71,238.82,238.88,2768.0,235.3286,235.7515,234.8762,234.9352,2768.0
2024-04-10 10:30:00,239.06,240.08,238.66,238.72,4586.0,235.1123,236.1154,234.7189,234.7779,4586.0
2024-04-10 11:00:00,238.84,238.87,238.38,238.75,1503.0,234.8959,234.9254,234.4435,234.8074,1503.0
2024-04-10 11:30:00,238.78,238.78,237.94,238.02,3734.0,234.8369,234.8369,234.0108,234.0894,3734.0
2024-04-10 12:00:00,238.02,238.43,237.9,238.03,3463.0,234.0894,234.4927,233.9714,234.0993,3463.0
2024-04-10 12:30:00,238.18,238.45,238.0,238.45,1063.0,234.2468,234.5123,234.0698,234.5123,1063.0
2024-04-10 13:00:00,238.03,238.52,237.54,238.17,4135.0,234.0993,234.5812,233.6174,234.237,4135.0
2024-04-10 13:30:00,238.04,238.5,237.43,238.09,2371.0,234.1091,234.5615,233.5092,234.1583,2371.0
2024-04-10 14:00:00,237.69,238.04,236.78,236.78,7992.0,233.7649,234.1091,232.8699,232.8699,7992.0
2024-04-10 14:30:00,236.77,237.04,236.57,236.61,12112.0,232.8601,233.1256,232.6634,232.7027,12112.0
2024-04-10 15:00:00,236.52,237.63,236.52,237.25,9945.0,232.6142,233.7059,232.6142,233.3322,9945.0
2024-04-10 15:30:00,237.16,237.16,236.19,236.34,77859.0,233.2436,233.2436,232.2897,232.4372,77859.0
2024-04-11 09:30:00,236.19,236.78,236.07,236.1,8126.0,232.2897,232.8699,232.1716,232.2011,8126.0
2024-04-11 10:00:00,235.55,235.71,235.3,235.48,3578.0,231.6602,231.8176,231.4144,231.5914,3578.0
2024-04-11 10:30:00,235.54,236.1,235.53,235.77,1854.0,231.6504,232.2011,231.6406,231.8766,1854.0
2024-04-11 11:00:00,235.66,236.01,235.14,235.58,9717.0,231.7684,232.1126,231.257,231.6897,9717.0
2024-04-11 11:30:00,235.66,235.77,235.52,235.77,955.0,231.7684,231.8766,231.6307,231.8766,955.0
2024-04-11 12:00:00,235.84,235.93,235.79,235.79,1229.0,231.9454,232.034,231.8963,231.8963,1229.0
2024-04-11 12:30:00,235.69,236.29,235.47,236.12,17130.0,231.7979,232.388,231.5815,232.2208,17130.0
2024-04-11 13:00:00,236.03,237.3,236.01,237.08,5047.0,232.1323,233.3813,232.1126,233.165,5047.0
2024-04-11 13:30:00,236.95,237.13,236.66,237.09,3577.0,233.0371,233.2141,232.7519,233.1748,3577.0
2024-04-11 14:00:00,237.22,237.63,237.22,237.5,3705.0,233.3027,233.7059,233.3027,233.578,3705.0
2024-04-11 14:30:00,237.5,237.82,237.42,237.53,3976.0,233.578,233.8927,233.4993,233.6075,3976.0
2024-04-11 15:00:00,237.64,237.83,237.28,237.61,5248.0,233.7157,233.9026,233.3617,233.6862,5248.0
2024-04-11 15:30:00,237.55,237.6,236.12,236.16,30480.0,233.6272,233.6764,232.2208,232.2602,30480.0
2024-04-12 09:30:00,233.96,235.68,233.96,234.85,5345.0,230.0965,231.7881,230.0965,230.9718,5345.0
2024-04-12 10:00:00,235.12,235.53,234.3,235.28,6596.0,231.2373,231.6406,230.4309,231.3947,6596.0
2024-04-12 10:30:00,235.53,235.53,234.42,235.22,6250.0,231.6406,231.6406,230.5489,231.3357,6250.0
2024-04-12 11:00:00,235.03,235.21,234.44,234.48,3610.0,231.1488,231.3258,230.5686,230.6079,3610.0
2024-04-12 11:30:00,234.48,234.48,233.69,233.8,16470.0,230.6079,230.6079,229.8309,229.9391,16470.0
2024-04-12 12:00:00,233.86,233.97,233.18,233.29,18197.0,229.9981,230.1063,229.3294,229.4375,18197.0
2024-04-12 12:30:00,233.24,233.24,232.49,232.95,2769.0,229.3884,229.3884,228.6508,229.1032,2769.0
2024-04-12 13:00:00,232.74,232.8,232.23,232.23,2203.0,228.8966,228.9556,228.3951,228.3951,2203.0
2024-04-12 13:30:00,232.15,232.73,231.74,232.62,7393.0,228.3164,228.8868,227.9131,228.7786,7393.0
2024-04-12 14:00:00,232.51,232.91,232.19,232.22,20011.0,228.6704,229.0638,228.3557,228.3852,20011.0
2024-04-12 14:30:00,232.15,232.48,231.97,232.27,4255.0,228.3164,228.6409,228.1393,228.4344,4255.0
2024-04-12 15:00:00,232.24,232.28,231.44,231.46,7318.0,228.4049,228.4442,227.6181,227.6378,7318.0
2024-04-12 15:30:00,231.34,232.68,231.13,232.67,40870.0,227.5198,228.8376,227.3132,228.8278,40870.0
2024-04-15 09:30:00,235.93,236.29,234.44,234.81,6260.0,232.034,232.388,230.5686,230.9324,6260.0
2024-04-15 10:00:00,234.61,234.61,232.98,233.42,4222.0,230.7358,230.7358,229.1327,229.5654,4222.0
2024-04-15 10:30:00,232.61,233.09,232.06,232.28,6329.0,228.7688,229.2409,228.2279,228.4442,6329.0
2024-04-15 11:00:00,232.14,232.95,232.01,232.95,9988.0,228.3065,229.1032,228.1787,229.1032,9988.0
2024-04-15 11:30:00,233.04,233.36,232.18,232.18,14806.0,229.1917,229.5064,228.3459,228.3459,14806.0
2024-04-15 12:00:00,232.51,232.76,231.56,231.56,29739.0,228.6704,228.9163,227.7361,227.7361,29739.0
2024-04-15 12:30:00,231.39,231.46,231.03,231.34,5002.0,227.5689,227.6378,227.2149,227.5198,5002.0
2024-04-15 13:00:00,231.25,231.41,230.38,230.38,17566.0,227.4312,227.5886,226.5756,226.5756,17566.0
2024-04-15 13:30:00,230.2,230.77,230.19,230.75,1933.0,226.3986,226.9592,226.3887,226.9395,1933.0
2024-04-15 14:00:00,230.73,230.73,230.21,230.21,1780.0,226.9198,226.9198,226.4084,226.4084,1780.0
2024-04-15 14:30:00,230.2,231.04,230.2,230.85,5237.0,226.3986,227.2247,226.3986,227.0378,5237.0
2024-04-15 15:00:00,230.84,231.03,230.19,230.33,3370.0,227.028,227.2149,226.3887,226.5264,3370.0
2024-04-15 15:30:00,230.4,231.06,230.22,230.48,42608.0,226.5953,227.2444,226.4182,226.674,42608.0
2024-04-16 09:30:00,230.44,230.44,228.57,229.51,5405.0,226.6346,226.6346,224.7955,225.72,5405.0
2024-04-16 10:00:00,229.38,230.47,228.91,228.92,7285.0,225.5921,226.6641,225.1299,225.1397,7285.0
2024-04-16 10:30:00,229.14,229.67,228.83,229.47,4353.0,225.3561,225.8773,225.0512,225.6806,4353.0
2024-04-16 11:00:00,229.51,230.01,229.42,230.01,6747.0,225.72,226.2117,225.6315,226.2117,6747.0
2024-04-16 11:30:00,229.76,230.42,229.64,230.21,7368.0,225.9658,226.6149,225.8478,226.4084,7368.0
2024-04-16 12:00:00,230.05,231.11,229.82,230.65,28600.0,226.2511,227.2935,226.0249,226.8411,28600.0
2024-04-16 12:30:00,230.81,230.86,229.85,230.69,8334.0,226.9985,227.0477,226.0544,226.8805,8334.0
2024-04-16 13:00:00,230.51,230.63,230.14,230.41,3283.0,226.7035,226.8215,226.3396,226.6051,3283.0
2024-04-16 13:30:00,229.96,230.29,229.1,229.92,2716.0,226.1625,226.4871,225.3167,226.1232,2716.0
2024-04-16 14:00:00,229.92,230.51,229.41,229.42,3504.0,226.1232,226.7035,225.6216,225.6315,3504.0
2024-04-16 14:30:00,229.46,230.61,229.46,230.6,5324.0,225.6708,226.8018,225.6708,226.792,5324.0
2024-04-16 15:00:00,230.58,230.58,230.26,230.45,5851.0,226.7723,226.7723,226.4576,226.6444,5851.0
2024-04-16 15:30:00,230.37,230.37,229.12,229.25,37527.0,226.5658,226.5658,225.3364,225.4643,37527.0
2024-04-17 09:30:00,229.57,229.57,227.85,229.04,8392.0,225.779,225.779,224.0874,225.2577,8392.0
2024-04-17 10:00:00,229.13,229.66,228.49,229.66,6354.0,225.3462,225.8675,224.7168,225.8675,6354.0
2024-04-17 10:30:00,229.53,229.66,228.12,228.51,6217.0,225.7396,225.8675,224.3529,224.7365,6217.0
2024-04-17 11:00:00,228.56,229.11,227.9,228.01,7677.0,224.7857,225.3266,224.1366,224.2447,7677.0
2024-04-17 11:30:00,227.87,228.13,227.39,227.79,12147.0,224.1071,224.3628,223.635,224.0284,12147.0
2024-04-17 12:00:00,227.96,227.96,227.02,227.15,3330.0,224.1956,224.1956,223.2711,223.3989,3330.0
2024-04-17 12:30:00,226.93,227.07,226.66,226.84,4867.0,223.1826,223.3203,222.917,223.0941,4867.0
2024-04-17 13:00:00,226.49,227.71,226.37,227.55,10452.0,222.7498,223.9497,222.6318,223.7923,10452.0
2024-04-17 13:30:00,227.61,228.01,227.43,227.77,5826.0,223.8513,224.2447,223.6743,224.0087,5826.0
2024-04-17 14:00:00,227.67,227.77,227.07,227.39,5607.0,223.9104,224.0087,223.3203,223.635,5607.0
2024-04-17 14:30:00,227.21,227.9,226.82,227.04,57193.0,223.458,224.1366,223.0744,223.2908,57193.0
2024-04-17 15:00:00,226.72,226.78,226.07,226.55,5297.0,222.976,223.0351,222.3368,222.8089,5297.0
2024-04-17 15:30:00,226.68,227.42,226.67,226.67,28531.0,222.9367,223.6645,222.9269,222.9269,28531.0
2024-04-18 09:30:00,227.4,227.52,225.74,227.07,16906.0,223.6448,223.7628,222.0122,223.3203,16906.0
2024-04-18 10:00:00,227.14,227.79,226.49,227.79,5512.0,223.3891,224.0284,222.7498,224.0284,5512.0
2024-04-18 10:30:00,227.62,228.44,227.38,228.44,8289.0,223.8612,224.6676,223.6251,224.6676,8289.0
2024-04-18 11:00:00,228.34,229.05,228.32,228.4,2885.0,224.5693,225.2676,224.5496,224.6283,2885.0
2024-04-18 11:30:00,228.39,228.49,227.84,227.87,3737.0,224.6185,224.7168,224.0775,224.1071,3737.0
2024-04-18 12:00:00,227.96,228.1,227.39,227.44,3513.0,224.1956,224.3333,223.635,223.6842,3513.0
2024-04-18 12:30:00,227.42,227.42,226.71,226.71,4153.0,223.6645,223.6645,222.9662,222.9662,4153.0
2024-04-18 13:00:00,226.81,227.07,226.19,226.63,6231.0,223.0646,223.3203,222.4548,222.8875,6231.0
2024-04-18 13:30:00,226.6,226.64,226.23,226.33,2460.0,222.858,222.8974,222.4941,222.5925,2460.0
2024-04-18 14:00:00,226.17,226.67,226.03,226.3,2472.0,222.4351,222.9269,222.2974,222.563,2472.0
2024-04-18 14:30:00,226.23,226.4,225.98,226.16,2369.0,222.4941,222.6613,222.2483,222.4253,2369.0
2024-04-18 15:00:00,226.29,226.35,225.72,225.96,5493.0,222.5531,222.6122,221.9926,222.2286,5493.0
2024-04-18 15:30:00,225.98,226.72,225.88,226.01,24001.0,222.2483,222.976,222.1499,222.2778,24001.0
2024-04-19 09:30:00,227.05,228.35,227.05,227.27,17771.0,223.3006,224.5791,223.3006,223.517,17771.0
2024-04-19 10:00:00,227.42,227.56,226.91,227.48,4171.0,223.6645,223.8022,223.1629,223.7235,4171.0
2024-04-19 10:30:00,227.2,227.35,226.95,226.95,1961.0,223.4481,223.5956,223.2022,223.2022,1961.0
2024-04-19 11:00:00,226.52,227.18,226.52,227.12,2577.0,222.7793,223.4284,222.7793,223.3694,2577.0
2024-04-19 11:30:00,227.24,227.28,226.95,227.13,2756.0,223.4875,223.5268,223.2022,223.3793,2756.0
2024-04-19 12:00:00,227.16,227.16,226.3,226.42,5498.0,223.4088,223.4088,222.563,222.681,5498.0
2024-04-19 12:30:00,226.0,226.83,226.0,226.83,3902.0,222.2679,223.0842,222.2679,223.0842,3902.0
2024-04-19 13:00:00,226.82,227.21,226.73,226.87,1258.0,223.0744,223.458,222.9859,223.1236,1258.0
2024-04-19 13:30:00,226.7,227.28,226.69,227.08,920.0,222.9564,223.5268,222.9465,223.3301,920.0
2024-04-19 14:00:00,226.84,227.02,226.57,226.57,2332.0,223.0941,223.2711,222.8285,222.8285,2332.0
2024-04-19 14:30:00,226.6,226.6,226.09,226.45,1418.0,222.858,222.858,222.3564,222.7105,1418.0
2024-04-19 15:00:00,226.22,226.57,226.19,226.47,6289.0,222.4843,222.8285,222.4548,222.7302,6289.0
2024-04-19 15:30:00,226.53,227.23,226.27,227.2,26310.0,222.7892,223.4776,222.5335,223.4481,26310.0
2024-04-22 09:30:00,227.66,229.18,227.6,229.18,9330.0,223.9005,225.3954,223.8415,225.3954,9330.0
2024-04-22 10:00:00,229.08,230.02,229.08,229.87,7737.0,225.2971,226.2215,225.2971,226.074,7737.0
2024-04-22 10:30:00,229.78,229.9,229.01,229.03,5574.0,225.9855,226.1035,225.2282,225.2479,5574.0
2024-04-22 11:00:00,228.8,229.38,228.36,229.14,17005.0,225.0217,225.5921,224.589,225.3561,17005.0
2024-04-22 11:30:00,229.21,229.53,228.91,229.52,7865.0,225.4249,225.7396,225.1299,225.7298,7865.0
2024-04-22 12:00:00,229.55,229.97,229.43,229.81,16455.0,225.7593,226.1724,225.6413,226.015,16455.0
2024-04-22 12:30:00,229.72,229.92,229.39,229.92,3862.0,225.9265,226.1232,225.602,226.1232,3862.0
2024-04-22 13:00:00,229.9,230.62,229.88,230.62,3753.0,226.1035,226.8116,226.0839,226.8116,3753.0
2024-04-22 13:30:00,230.71,231.31,230.11,231.03,6421.0,226.9002,227.4902,226.3101,227.2149,6421.0
2024-04-22 14:00:00,231.18,231.47,230.78,231.29,5661.0,227.3624,227.6476,226.969,227.4706,5661.0
2024-04-22 14:30:00,231.15,231.55,230.87,231.08,5752.0,227.3329,227.7263,227.0575,227.264,5752.0
2024-04-22 15:00:00,231.1,231.16,230.56,230.64,5007.0,227.2837,227.3427,226.7526,226.8313,5007.0
2024-04-22 15:30:00,230.63,230.66,229.63,230.01,28295.0,226.8215,226.851,225.838,226.2117,28295.0
2024-04-23 09:30:00,231.45,232.36,231.08,232.18,4209.0,227.6279,228.5229,227.264,228.3459,4209.0
2024-04-23 10:00:00,232.78,233.3,232.29,233.3,7189.0,228.936,229.4474,228.4541,229.4474,7189.0
2024-04-23 10:30:00,233.32,233.39,232.24,232.69,7735.0,229.4671,229.5359,228.4049,228.8475,7735.0
2024-04-23 11:00:00,232.46,232.8,232.27,232.55,3238.0,228.6213,228.9556,228.4344,228.7098,3238.0
2024-04-23 11:30:00,232.56,232.6,232.25,232.44,4598.0,228.7196,228.7589,228.4147,228.6016,4598.0
2024-04-23 12:00:00,232.46,232.62,232.09,232.52,7406.0,228.6213,228.7786,228.2574,228.6803,7406.0
2024-04-23 12:30:00,232.58,233.07,232.41,232.93,7091.0,228.7393,229.2212,228.5721,229.0835,7091.0
2024-04-23 13:00:00,232.84,233.03,232.58,233.0,6288.0,228.995,229.1818,228.7393,229.1523,6288.0
2024-04-23 13:30:00,232.99,233.27,232.94,233.23,3953.0,229.1425,229.4179,229.0933,229.3785,3953.0
2024-04-23 14:00:00,233.3,233.46,232.76,233.27,3304.0,229.4474,229.6047,228.9163,229.4179,3304.0
2024-04-23 14:30:00,233.13,233.18,232.91,233.16,5707.0,229.2802,229.3294,229.0638,229.3097,5707.0
2024-04-23 15:00:00,233.28,233.28,232.8,232.95,8773.0,229.4277,229.4277,228.9556,229.1032,8773.0
2024-04-23 15:30:00,232.99,233.11,231.9,232.04,44952.0,229.1425,229.2605,228.0705,228.2082,44952.0
2024-04-24 09:30:00,231.19,232.25,222.75,225.06,36680.0,227.3722,228.4147,219.0716,221.3435,36680.0
2024-04-24 10:00:00,225.3,227.05,224.16,224.17,13533.0,221.5795,223.3006,220.4583,220.4682,13533.0
2024-04-24 10:30:00,224.11,224.95,222.21,224.19,20449.0,220.4091,221.2353,218.5405,220.4878,20449.0
2024-04-24 11:00:00,224.06,224.06,221.9,222.98,14861.0,220.36,220.36,218.2356,219.2978,14861.0
2024-04-24 11:30:00,223.37,223.95,222.33,222.66,14090.0,219.6814,220.2518,218.6585,218.9831,14090.0
2024-04-24 12:00:00,222.72,224.39,222.03,224.17,12457.0,219.0421,220.6845,218.3635,220.4682,12457.0
2024-04-24 12:30:00,223.83,224.09,222.31,224.01,12249.0,220.1338,220.3895,218.6389,220.3108,12249.0
2024-04-24 13:00:00,223.9,224.61,223.51,224.61,9786.0,220.2026,220.9009,219.8191,220.9009,9786.0
2024-04-24 13:30:00,224.84,225.05,224.62,224.82,5517.0,221.1271,221.3336,220.9107,221.1074,5517.0
2024-04-24 14:00:00,224.77,225.15,224.48,224.91,8325.0,221.0582,221.432,220.773,221.1959,8325.0
2024-04-24 14:30:00,225.01,225.01,224.12,224.13,9396.0,221.2943,221.2943,220.419,220.4288,9396.0
2024-04-24 15:00:00,223.86,224.7,223.45,224.46,11245.0,220.1633,220.9894,219.76,220.7534,11245.0
2024-04-24 15:30:00,224.33,224.83,223.51,224.58,40748.0,220.6255,221.1173,219.8191,220.8714,40748.0
2024-04-25 09:30:00,223.23,223.62,220.96,221.26,28599.0,219.5437,219.9272,217.3112,217.6062,28599.0
2024-04-25 10:00:00,221.19,222.06,221.13,221.55,16360.0,217.5374,218.393,217.4784,217.8914,16360.0
2024-04-25 10:30:00,221.7,223.11,220.7,222.17,23788.0,218.0389,219.4257,217.0555,218.5012,23788.0
2024-04-25 11:00:00,222.34,222.77,221.94,222.63,5679.0,218.6684,219.0913,218.275,218.9536,5679.0
2024-04-25 11:30:00,222.52,223.84,222.52,223.82,8348.0,218.8454,220.1436,218.8454,220.1239,8348.0
2024-04-25 12:00:00,223.88,224.37,223.71,224.17,7152.0,220.1829,220.6649,220.0157,220.4682,7152.0
2024-04-25 12:30:00,224.17,224.41,224.06,224.31,3299.0,220.4682,220.7042,220.36,220.6058,3299.0
2024-04-25 13:00:00,224.52,224.64,224.27,224.27,2102.0,220.8124,220.9304,220.5665,220.5665,2102.0
2024-04-25 13:30:00,224.39,225.39,224.39,224.99,16793.0,220.6845,221.668,220.6845,221.2746,16793.0
2024-04-25 14:00:00,224.99,224.99,223.66,223.66,8789.0,221.2746,221.2746,219.9666,219.9666,8789.0
2024-04-25 14:30:00,223.72,224.22,223.69,223.99,7303.0,220.0256,220.5173,219.9961,220.2911,7303.0
2024-04-25 15:00:00,224.09,224.29,223.85,224.06,10008.0,220.3895,220.5862,220.1534,220.36,10008.0
2024-04-25 15:30:00,224.16,224.16,223.18,223.44,40875.0,220.4583,220.4583,219.4945,219.7502,40875.0
2024-04-26 09:30:00,222.56,223.71,222.56,223.71,5771.0,218.8847,220.0157,218.8847,220.0157,5771.0
2024-04-26 10:00:00,223.91,224.38,222.73,223.17,8712.0,220.2124,220.6747,219.0519,219.4847,8712.0
2024-04-26 10:30:00,223.41,223.85,223.25,223.45,3869.0,219.7207,220.1534,219.5633,219.76,3869.0
2024-04-26 11:00:00,223.46,223.56,222.52,222.55,12538.0,219.7699,219.8682,218.8454,218.8749,12538.0
2024-04-26 11:30:00,222.35,222.53,221.89,221.96,5858.0,218.6782,218.8552,218.2258,218.2946,5858.0
2024-04-26 12:00:00,221.85,222.28,221.45,222.07,6304.0,218.1865,218.6094,217.7931,218.4028,6304.0
2024-04-26 12:30:00,222.24,222.46,221.88,222.45,7088.0,218.57,218.7864,218.216,218.7766,7088.0
2024-04-26 13:00:00,222.45,222.45,222.07,222.21,5194.0,218.7766,218.7766,218.4028,218.5405,5194.0
2024-04-26 13:30:00,222.21,222.49,222.0,222.09,6563.0,218.5405,218.8159,218.334,218.4225,6563.0
2024-04-26 14:00:00,222.09,222.38,221.79,222.05,9684.0,218.4225,218.7077,218.1275,218.3832,9684.0
2024-04-26 14:30:00,221.97,222.11,221.72,221.83,4927.0,218.3045,218.4422,218.0586,218.1668,4927.0
2024-04-26 15:00:00,221.8,222.0,221.55,221.65,4900.0,218.1373,218.334,217.8914,217.9898,4900.0
2024-04-26 15:30:00,221.63,221.63,220.54,220.54,31560.0,217.9701,217.9701,216.8981,216.8981,31560.0
2024-04-29 09:30:00,221.64,222.08,220.33,220.43,7857.0,217.9799,218.4127,216.6916,216.7899,7857.0
2024-04-29 10:00:00,220.35,220.69,219.41,220.14,19759.0,216.7112,217.0456,215.7868,216.5047,19759.0
2024-04-29 10:30:00,220.23,220.41,219.39,220.41,52226.0,216.5932,216.7702,215.7671,216.7702,52226.0
2024-04-29 11:00:00,220.45,221.11,219.89,220.66,28610.0,216.8096,217.4587,216.2588,217.0161,28610.0
2024-04-29 11:30:00,220.68,221.6,220.68,221.45,12397.0,217.0358,217.9406,217.0358,217.7931,12397.0
2024-04-29 12:00:00,221.34,222.34,221.33,222.16,18095.0,217.6849,218.6684,217.6751,218.4913,18095.0
2024-04-29 12:30:00,222.68,223.12,222.62,222.62,7738.0,219.0028,219.4355,218.9437,218.9437,7738.0
2024-04-29 13:00:00,222.57,222.87,222.39,222.87,3780.0,218.8946,219.1896,218.7175,219.1896,3780.0
2024-04-29 13:30:00,222.87,223.42,222.86,223.42,15806.0,219.1896,219.7305,219.1798,219.7305,15806.0
2024-04-29 14:00:00,223.41,223.72,223.15,223.5,15396.0,219.7207,220.0256,219.465,219.8092,15396.0
2024-04-29 14:30:00,223.45,224.37,223.14,224.37,13350.0,219.76,220.6649,219.4552,220.6649,13350.0
2024-04-29 15:00:00,224.02,224.02,223.03,223.21,8229.0,220.3206,220.3206,219.347,219.524,8229.0
2024-04-29 15:30:00,223.24,224.13,223.06,223.88,28638.0,219.5535,220.4288,219.3765,220.1829,28638.0
2024-04-30 09:30:00,223.57,224.21,222.38,224.17,9476.0,219.8781,220.5075,218.7077,220.4682,9476.0
2024-04-30 10:00:00,223.89,225.05,223.42,224.63,111197.0,220.1928,221.3336,219.7305,220.9206,111197.0
2024-04-30 10:30:00,224.4,225.03,224.32,224.83,5353.0,220.6944,221.314,220.6157,221.1173,5353.0
2024-04-30 11:00:00,224.78,224.79,223.33,223.44,6579.0,221.0681,221.0779,219.642,219.7502,6579.0
2024-04-30 11:30:00,223.26,223.38,222.74,223.13,2394.0,219.5732,219.6912,219.0618,219.4453,2394.0
2024-04-30 12:00:00,223.05,223.3,222.5,222.53,3217.0,219.3666,219.6125,218.8257,218.8552,3217.0
2024-04-30 12:30:00,222.51,222.51,221.97,222.04,936.0,218.8356,218.8356,218.3045,218.3733,936.0
2024-04-30 13:00:00,222.17,222.17,221.51,221.93,2100.0,218.5012,218.5012,217.8521,218.2651,2100.0
2024-04-30 13:30:00,221.6,222.28,221.54,222.28,4316.0,217.9406,218.6094,217.8816,218.6094,4316.0
2024-04-30 14:00:00,222.17,222.26,221.53,221.64,2704.0,218.5012,218.5897,217.8717,217.9799,2704.0
2024-04-30 14:30:00,221.78,221.99,221.16,221.42,2923.0,218.1176,218.3242,217.5079,217.7636,2923.0
2024-04-30 15:00:00,221.54,221.67,220.92,220.92,4071.0,217.8816,218.0094,217.2718,217.2718,4071.0
2024-04-30 15:30:00,220.99,221.25,220.46,220.46,22250.0,217.3407,217.5964,216.8194,216.8194,22250.0
2024-05-01 09:30:00,220.58,221.75,220.0,221.73,9265.0,216.9374,218.0881,216.367,218.0684,9265.0
2024-05-01 10:00:00,221.21,221.53,220.59,220.74,4296.0,217.557,217.8717,216.9473,217.0948,4296.0
2024-05-01 10:30:00,220.42,221.58,219.97,221.58,5096.0,216.7801,217.9209,216.3375,217.9209,5096.0
2024-05-01 11:00:00,221.44,222.0,221.19,221.27,10055.0,217.7832,218.334,217.5374,217.616,10055.0
2024-05-01 11:30:00,221.37,221.77,221.1,221.56,3731.0,217.7144,218.1078,217.4488,217.9013,3731.0
2024-05-01 12:00:00,221.62,221.78,221.45,221.69,2249.0,217.9603,218.1176,217.7931,218.0291,2249.0
2024-05-01 12:30:00,221.66,222.09,221.64,221.79,3051.0,217.9996,218.4225,217.9799,218.1275,3051.0
2024-05-01 13:00:00,221.88,222.32,221.77,222.32,2598.0,218.216,218.6487,218.1078,218.6487,2598.0
2024-05-01 13:30:00,222.28,222.54,221.99,222.17,3508.0,218.6094,218.8651,218.3242,218.5012,3508.0
2024-05-01 14:00:00,222.56,222.56,221.9,222.35,13044.0,218.8847,218.8847,218.2356,218.6782,13044.0
2024-05-01 14:30:00,222.4,224.5,221.75,223.5,7468.0,218.7274,220.7927,218.0881,219.8092,7468.0
2024-05-01 15:00:00,223.98,223.99,223.11,223.17,8755.0,220.2813,220.2911,219.4257,219.4847,8755.0
2024-05-01 15:30:00,222.88,223.18,221.34,221.35,25930.0,219.1995,219.4945,217.6849,217.6947,25930.0
2024-05-02 09:30:00,221.99,223.7,220.08,220.7,33195.0,218.3242,220.0059,216.4457,217.0555,33195.0
2024-05-02 10:00:00,220.64,221.0,219.61,220.68,4549.0,216.9964,217.3505,215.9835,217.0358,4549.0
2024-05-02 10:30:00,221.01,221.13,220.22,220.4,51594.0,217.3603,217.4784,216.5834,216.7604,51594.0
2024-05-02 11:00:00,220.63,220.7,220.01,220.01,3772.0,216.9866,217.0555,216.3768,216.3768,3772.0
2024-05-02 11:30:00,220.3,221.46,220.19,221.37,2444.0,216.6621,217.8029,216.5539,217.7144,2444.0
2024-05-02 12:00:00,221.0,221.22,220.87,220.98,1264.0,217.3505,217.5669,217.2226,217.3308,1264.0
2024-05-02 12:30:00,220.86,221.13,220.57,220.98,1453.0,217.2128,217.4784,216.9276,217.3308,1453.0
2024-05-02 13:00:00,221.03,221.22,220.76,220.9,7851.0,217.38,217.5669,217.1145,217.2522,7851.0
2024-05-02 13:30:00,220.9,221.11,220.29,220.33,26328.0,217.2522,217.4587,216.6522,216.6916,26328.0
2024-05-02 14:00:00,220.51,220.62,220.22,220.43,7758.0,216.8686,216.9768,216.5834,216.7899,7758.0
2024-05-02 14:30:00,220.54,221.09,220.38,221.0,6193.0,216.8981,217.439,216.7407,217.3505,6193.0
2024-05-02 15:00:00,220.84,221.25,220.84,221.13,13805.0,217.1931,217.5964,217.1931,217.4784,13805.0
2024-05-02 15:30:00,221.03,221.1,220.02,220.73,45130.0,217.38,217.4488,216.3867,217.085,45130.0
2024-05-03 09:30:00,222.41,222.41,220.58,221.2,11896.0,218.7372,218.7372,216.9374,217.5472,11896.0
2024-05-03 10:00:00,221.38,221.46,219.23,219.8,14976.0,217.7242,217.8029,215.6097,216.1703,14976.0
2024-05-03 10:30:00,219.69,220.03,219.37,219.69,20398.0,216.0621,216.3965,215.7474,216.0621,20398.0
2024-05-03 11:00:00,219.66,219.89,219.57,219.76,19575.0,216.0326,216.2588,215.9441,216.131,19575.0
2024-05-03 11:30:00,219.84,220.6,219.45,220.46,8719.0,216.2097,216.9571,215.8261,216.8194,8719.0
2024-05-03 12:00:00,220.43,220.67,220.27,220.56,3060.0,216.7899,217.026,216.6326,216.9178,3060.0
2024-05-03 12:30:00,220.55,220.61,219.92,220.05,3451.0,216.9079,216.9669,216.2883,216.4162,3451.0
2024-05-03 13:00:00,220.17,220.46,220.0,220.19,11760.0,216.5342,216.8194,216.367,216.5539,11760.0
2024-05-03 13:30:00,220.06,220.63,219.95,220.6,6600.0,216.426,216.9866,216.3178,216.9571,6600.0
2024-05-03 14:00:00,220.62,221.29,220.0,221.15,46691.0,216.9768,217.6357,216.367,217.498,46691.0
2024-05-03 14:30:00,221.08,221.12,220.54,220.75,3589.0,217.4292,217.4685,216.8981,217.1046,3589.0
2024-05-03 15:00:00,220.86,221.26,220.71,220.75,5262.0,217.2128,217.6062,217.0653,217.1046,5262.0
2024-05-03 15:30:00,220.68,220.76,220.03,220.28,34360.0,217.0358,217.1145,216.3965,216.6424,34360.0
2024-05-06 09:30:00,222.25,222.64,220.57,221.15,16762.0,218.5799,218.9634,216.9276,217.498,16762.0
2024-05-06 10:00:00,221.35,222.14,221.0,221.35,6146.0,217.6947,218.4717,217.3505,217.6947,6146.0
2024-05-06 10:30:00,221.49,221.49,220.73,221.08,9090.0,217.8324,217.8324,217.085,217.4292,9090.0
2024-05-06 11:00:00,221.26,221.28,220.68,220.84,5406.0,217.6062,217.6259,217.0358,217.1931,5406.0
2024-05-06 11:30:00,220.73,221.23,220.73,221.23,6850.0,217.085,217.5767,217.085,217.5767,6850.0
2024-05-06 12:00:00,221.22,221.32,220.9,221.15,7788.0,217.5669,217.6652,217.2522,217.498,7788.0
2024-05-06 12:30:00,221.17,221.54,221.03,221.35,7528.0,217.5177,217.8816,217.38,217.6947,7528.0
2024-05-06 13:00:00,221.36,222.5,221.36,222.12,52104.0,217.7046,218.8257,217.7046,218.452,52104.0
2024-05-06 13:30:00,222.4,222.86,222.35,222.76,2918.0,218.7274,219.1798,218.6782,219.0814,2918.0
2024-05-06 14:00:00,222.74,223.24,222.74,223.22,2248.0,219.0618,219.5535,219.0618,219.5338,2248.0
2024-05-06 14:30:00,223.15,223.32,222.95,222.96,1721.0,219.465,219.6322,219.2683,219.2781,1721.0
2024-05-06 15:00:00,222.73,222.83,222.32,222.32,3421.0,219.0519,219.1503,218.6487,218.6487,3421.0
2024-05-06 15:30:00,222.25,222.56,221.82,222.0,28902.0,218.5799,218.8847,218.157,218.334,28902.0
2024-05-07 09:30:00,223.81,223.81,221.46,222.69,28967.0,220.1141,220.1141,217.8029,219.0126,28967.0
2024-05-07 10:00:00,222.56,223.06,222.46,222.47,4659.0,218.8847,219.3765,218.7864,218.7962,4659.0
2024-05-07 10:30:00,222.38,222.48,222.01,222.03,4815.0,218.7077,218.8061,218.3438,218.3635,4815.0
2024-05-07 11:00:00,222.17,222.29,221.77,222.09,5510.0,218.5012,218.6192,218.1078,218.4225,5510.0
2024-05-07 11:30:00,222.06,222.22,221.75,222.17,5896.0,218.393,218.5504,218.0881,218.5012,5896.0
2024-05-07 12:00:00,222.05,222.76,221.98,222.65,8758.0,218.3832,219.0814,218.3143,218.9733,8758.0
2024-05-07 12:30:00,222.67,222.76,222.06,222.27,6266.0,218.9929,219.0814,218.393,218.5995,6266.0
2024-05-07 13:00:00,222.34,222.47,222.11,222.31,5759.0,218.6684,218.7962,218.4422,218.6389,5759.0
2024-05-07 13:30:00,222.37,222.46,221.95,222.03,5737.0,218.6979,218.7864,218.2848,218.3635,5737.0
2024-05-07 14:00:00,222.04,222.26,221.21,221.72,20004.0,218.3733,218.5897,217.557,218.0586,20004.0
2024-05-07 14:30:00,221.81,221.88,221.48,221.57,19503.0,218.1471,218.216,217.8226,217.9111,19503.0
2024-05-07 15:00:00,221.59,222.02,221.57,221.77,24251.0,217.9308,218.3537,217.9111,218.1078,24251.0
2024-05-07 15:30:00,221.73,222.24,221.59,221.59,49942.0,218.0684,218.57,217.9308,217.9308,49942.0
2024-05-08 09:30:00,221.34,222.78,221.34,222.78,5255.0,217.6849,219.1011,217.6849,219.1011,5255.0
2024-05-08 10:00:00,222.7,222.85,221.52,221.55,7139.0,219.0224,219.17,217.8619,217.8914,7139.0
2024-05-08 10:30:00,221.42,221.95,221.41,221.52,8347.0,217.7636,218.2848,217.7537,217.8619,8347.0
2024-05-08 11:00:00,221.62,221.69,221.21,221.51,5279.0,217.9603,218.0291,217.557,217.8521,5279.0
2024-05-08 11:30:00,221.46,221.6,221.09,221.37,6550.0,217.8029,217.9406,217.439,217.7144,6550.0
2024-05-08 12:00:00,221.51,221.6,221.34,221.56,4715.0,217.8521,217.9406,217.6849,217.9013,4715.0
2024-05-08 12:30:00,221.5,221.66,221.24,221.63,3852.0,217.8422,217.9996,217.5865,217.9701,3852.0
2024-05-08 13:00:00,221.74,222.22,221.46,222.22,2423.0,218.0783,218.5504,217.8029,218.5504,2423.0
2024-05-08 13:30:00,222.14,222.53,222.14,222.43,1990.0,218.4717,218.8552,218.4717,218.7569,1990.0
2024-05-08 14:00:00,222.46,222.58,222.13,222.35,3220.0,218.7864,218.9044,218.4618,218.6782,3220.0
2024-05-08 14:30:00,222.38,222.49,222.19,222.38,1904.0,218.7077,218.8159,218.5209,218.7077,1904.0
2024-05-08 15:00:00,222.31,222.74,222.31,222.63,3552.0,218.6389,219.0618,218.6389,218.9536,3552.0
2024-05-08 15:30:00,222.7,222.71,221.75,222.07,53803.0,219.0224,219.0323,218.0881,218.4028,53803.0
2024-05-09 09:30:00,222.61,223.38,220.86,222.36,24029.0,218.9339,219.6912,217.2128,218.688,24029.0
2024-05-09 10:00:00,222.15,222.37,221.93,222.21,12793.0,218.4815,218.6979,218.2651,218.5405,12793.0
2024-05-09 10:30:00,222.25,222.42,222.12,222.17,53954.0,218.5799,218.7471,218.452,218.5012,53954.0
2024-05-09 11:00:00,222.1,222.86,222.09,222.53,10082.0,218.4323,219.1798,218.4225,218.8552,10082.0
2024-05-09 11:30:00,222.34,222.37,221.72,222.03,7449.0,218.6684,218.6979,218.0586,218.3635,7449.0
2024-05-09 12:00:00,221.97,222.25,221.84,222.12,4801.0,218.3045,218.5799,218.1766,218.452,4801.0
2024-05-09 12:30:00,221.99,222.22,221.9,221.97,8093.0,218.3242,218.5504,218.2356,218.3045,8093.0
2024-05-09 13:00:00,221.91,222.32,221.91,222.19,6649.0,218.2455,218.6487,218.2455,218.5209,6649.0
2024-05-09 13:30:00,222.15,222.59,222.0,222.15,10167.0,218.4815,218.9142,218.334,218.4815,10167.0
2024-05-09 14:00:00,222.15,222.86,222.05,222.78,16357.0,218.4815,219.1798,218.3832,219.1011,16357.0
2024-05-09 14:30:00,222.64,222.75,222.53,222.57,17949.0,218.9634,219.0716,218.8552,218.8946,17949.0
2024-05-09 15:00:00,222.5,223.63,222.29,223.27,20582.0,218.8257,219.9371,218.6192,219.583,20582.0
2024-05-09 15:30:00,223.19,223.19,222.45,222.75,134382.0,219.5043,219.5043,218.7766,219.0716,134382.0
2024-05-10 09:30:00,223.56,224.84,222.91,223.37,25626.0,219.8682,221.1271,219.229,219.6814,25626.0
2024-05-10 10:00:00,223.51,224.91,222.2,224.38,178986.0,219.8191,221.1959,218.5307,220.6747,178986.0
2024-05-10 10:30:00,224.49,225.33,224.22,225.33,7891.0,220.7829,221.609,220.5173,221.609,7891.0
2024-05-10 11:00:00,225.3,225.46,224.73,225.26,8133.0,221.5795,221.7369,221.0189,221.5402,8133.0
2024-05-10 11:30:00,225.25,225.4,224.54,224.71,8130.0,221.5303,221.6778,220.832,220.9992,8130.0
2024-05-10 12:00:00,224.97,225.35,224.73,225.16,4155.0,221.2549,221.6287,221.0189,221.4418,4155.0
2024-05-10 12:30:00,225.14,225.89,224.95,225.42,5230.0,221.4221,222.1597,221.2353,221.6975,5230.0
2024-05-10 13:00:00,225.47,225.74,225.33,225.33,2542.0,221.7467,222.0122,221.609,221.609,2542.0
2024-05-10 13:30:00,225.37,225.66,225.09,225.64,5196.0,221.6483,221.9335,221.373,221.9139,5196.0
2024-05-10 14:00:00,225.49,225.84,225.49,225.77,2885.0,221.7664,222.1106,221.7664,222.0417,2885.0
2024-05-10 14:30:00,226.06,226.82,225.78,225.78,9695.0,222.3269,223.0744,222.0516,222.0516,9695.0
2024-05-10 15:00:00,225.78,225.79,225.16,225.73,16456.0,222.0516,222.0614,221.4418,222.0024,16456.0
2024-05-10 15:30:00,225.72,227.22,225.59,226.14,52428.0,221.9926,223.4678,221.8647,222.4056,52428.0
2024-05-13 09:30:00,226.81,227.88,226.73,227.05,15677.0,223.0646,224.1169,222.9859,223.3006,15677.0
2024-05-13 10:00:00,227.01,227.14,226.32,226.79,18590.0,223.2613,223.3891,222.5826,223.0449,18590.0
2024-05-13 10:30:00,226.86,226.87,225.88,226.07,4042.0,223.1137,223.1236,222.1499,222.3368,4042.0
2024-05-13 11:00:00,226.22,226.82,226.06,226.35,2844.0,222.4843,223.0744,222.3269,222.6122,2844.0
2024-05-13 11:30:00,226.26,226.34,225.99,226.18,2875.0,222.5236,222.6023,222.2581,222.445,2875.0
2024-05-13 12:00:00,226.05,226.05,225.03,225.82,11444.0,222.3171,222.3171,221.314,222.0909,11444.0
2024-05-13 12:30:00,225.91,225.97,225.58,225.82,1645.0,222.1794,222.2384,221.8549,222.0909,1645.0
2024-05-13 13:00:00,225.59,225.59,224.94,225.18,10509.0,221.8647,221.8647,221.2254,221.4615,10509.0
2024-05-13 13:30:00,225.27,225.88,225.26,225.88,2049.0,221.55,222.1499,221.5402,222.1499,2049.0
2024-05-13 14:00:00,225.7,225.97,225.69,225.86,2100.0,221.9729,222.2384,221.9631,222.1302,2100.0
2024-05-13 14:30:00,225.81,226.43,225.68,225.93,6396.0,222.0811,222.6908,221.9532,222.1991,6396.0
2024-05-13 15:00:00,225.9,226.05,225.22,225.47,6442.0,222.1696,222.3171,221.5008,221.7467,6442.0
2024-05-13 15:30:00,225.43,226.06,224.88,225.28,61679.0,221.7073,222.3269,221.1664,221.5598,61679.0
2024-05-14 09:30:00,226.59,226.59,225.21,226.0,23635.0,222.8482,222.8482,221.491,222.2679,23635.0
2024-05-14 10:00:00,225.88,226.59,225.79,226.31,3114.0,222.1499,222.8482,222.0614,222.5728,3114.0
2024-05-14 10:30:00,226.11,226.3,225.19,225.45,5496.0,222.3761,222.563,221.4713,221.727,5496.0
2024-05-14 11:00:00,225.19,225.19,224.19,224.53,6669.0,221.4713,221.4713,220.4878,220.8222,6669.0
2024-05-14 11:30:00,224.71,225.05,224.05,224.05,6506.0,220.9992,221.3336,220.3501,220.3501,6506.0
2024-05-14 12:00:00,223.92,224.36,223.87,224.36,4683.0,220.2223,220.655,220.1731,220.655,4683.0
2024-05-14 12:30:00,224.25,224.32,224.13,224.13,3756.0,220.5468,220.6157,220.4288,220.4288,3756.0
2024-05-14 13:00:00,224.08,224.39,223.85,224.06,4806.0,220.3796,220.6845,220.1534,220.36,4806.0
2024-05-14 13:30:00,224.06,224.32,223.91,223.98,3298.0,220.36,220.6157,220.2124,220.2813,3298.0
2024-05-14 14:00:00,224.1,224.26,224.1,224.26,3837.0,220.3993,220.5567,220.3993,220.5567,3837.0
2024-05-14 14:30:00,224.25,224.43,224.07,224.21,4441.0,220.5468,220.7239,220.3698,220.5075,4441.0
2024-05-14 15:00:00,224.33,224.59,224.24,224.28,5272.0,220.6255,220.8812,220.537,220.5763,5272.0
2024-05-14 15:30:00,224.3,224.89,224.16,224.73,19480.0,220.596,221.1763,220.4583,221.0189,19480.0
2024-05-15 09:30:00,226.02,226.02,224.93,225.0,8510.0,222.2876,222.2876,221.2156,221.2844,8510.0
2024-05-15 10:00:00,225.04,225.23,224.41,224.43,5452.0,221.3238,221.5106,220.7042,220.7239,5452.0
2024-05-15 10:30:00,224.73,224.73,224.02,224.17,1520.0,221.0189,221.0189,220.3206,220.4682,1520.0
2024-05-15 11:00:00,224.02,225.36,224.02,224.79,10856.0,220.3206,221.6385,220.3206,221.0779,10856.0
2024-05-15 11:30:00,224.76,225.23,224.67,224.76,1600.0,221.0484,221.5106,220.9599,221.0484,1600.0
2024-05-15 12:00:00,224.78,224.82,224.59,224.72,2800.0,221.0681,221.1074,220.8812,221.0091,2800.0
2024-05-15 12:30:00,224.68,224.75,224.28,224.51,1622.0,220.9697,221.0386,220.5763,220.8025,1622.0
2024-05-15 13:00:00,224.3,224.56,224.24,224.31,2165.0,220.596,220.8517,220.537,220.6058,2165.0
2024-05-15 13:30:00,224.23,224.38,224.0,224.2,1952.0,220.5272,220.6747,220.301,220.4977,1952.0
2024-05-15 14:00:00,224.34,224.43,223.98,224.18,3528.0,220.6353,220.7239,220.2813,220.478,3528.0
2024-05-15 14:30:00,224.2,224.2,223.75,223.93,2212.0,220.4977,220.4977,220.0551,220.2321,2212.0
2024-05-15 15:00:00,223.74,223.86,223.47,223.47,2295.0,220.0453,220.1633,219.7797,219.7797,2295.0
2024-05-15 15:30:00,223.53,224.34,223.49,224.29,18097.0,219.8387,220.6353,219.7994,220.5862,18097.0
2024-05-16 09:30:00,223.34,223.8,221.88,222.0,8439.0,220.3338,220.7876,218.8935,219.0119,8439.0
2024-05-16 10:00:00,221.86,222.83,221.69,222.02,5024.0,218.8737,219.8307,218.706,219.0316,5024.0
2024-05-16 10:30:00,221.53,222.56,221.53,222.37,2111.0,218.5482,219.5643,218.5482,219.3769,2111.0
2024-05-16 11:00:00,222.63,222.63,222.09,222.37,1075.0,219.6334,219.6334,219.1006,219.3769,1075.0
2024-05-16 11:30:00,222.37,222.46,221.92,221.93,1300.0,219.3769,219.4657,218.9329,218.9428,1300.0
2024-05-16 12:00:00,221.91,222.25,221.59,222.21,5405.0,218.9231,219.2585,218.6074,219.219,5405.0
2024-05-16 12:30:00,222.04,222.36,221.8,222.36,2191.0,219.0513,219.367,218.8146,219.367,2191.0
2024-05-16 13:00:00,222.48,222.48,222.05,222.22,1045.0,219.4854,219.4854,219.0612,219.2289,1045.0
2024-05-16 13:30:00,221.87,222.3,221.84,222.3,1502.0,218.8836,219.3078,218.854,219.3078,1502.0
2024-05-16 14:00:00,222.09,222.66,222.07,222.66,1468.0,219.1006,219.663,219.0809,219.663,1468.0
2024-05-16 14:30:00,222.78,223.22,222.69,223.13,2411.0,219.7814,220.2154,219.6926,220.1267,2411.0
2024-05-16 15:00:00,223.22,223.22,222.61,222.62,2423.0,220.2154,220.2154,219.6136,219.6235,2423.0
2024-05-16 15:30:00,222.74,222.94,222.17,222.34,17916.0,219.7419,219.9392,219.1796,219.3473,17916.0
2024-05-17 09:30:00,223.07,223.23,221.62,221.8,9589.0,220.0675,220.2253,218.637,218.8146,9589.0
2024-05-17 10:00:00,221.67,222.01,221.4,221.87,8088.0,218.6863,219.0217,218.4199,218.8836,8088.0
2024-05-17 10:30:00,222.12,222.34,221.98,222.34,6875.0,219.1302,219.3473,218.9921,219.3473,6875.0
2024-05-17 11:00:00,222.4,222.41,221.69,221.76,5346.0,219.4065,219.4163,218.706,218.7751,5346.0
2024-05-17 11:30:00,221.8,222.08,221.65,222.03,1711.0,218.8146,219.0908,218.6666,219.0415,1711.0
2024-05-17 12:00:00,222.1,222.35,221.87,221.87,1429.0,219.1105,219.3571,218.8836,218.8836,1429.0
2024-05-17 12:30:00,221.87,222.26,221.82,222.13,1506.0,218.8836,219.2684,218.8343,219.1401,1506.0
2024-05-17 13:00:00,222.09,222.61,222.09,222.46,1829.0,219.1006,219.6136,219.1006,219.4657,1829.0
2024-05-17 13:30:00,222.41,222.76,222.35,222.65,1702.0,219.4163,219.7616,219.3571,219.6531,1702.0
2024-05-17 14:00:00,222.59,222.8,222.55,222.72,994.0,219.5939,219.8011,219.5545,219.7222,994.0
2024-05-17 14:30:00,222.8,223.07,222.8,223.01,2022.0,219.8011,220.0675,219.8011,220.0083,2022.0
2024-05-17 15:00:00,222.91,223.16,222.62,222.81,2831.0,219.9096,220.1562,219.6235,219.811,2831.0
2024-05-17 15:30:00,222.84,222.95,222.23,222.35,17599.0,219.8406,219.9491,219.2388,219.3571,17599.0
2024-05-20 09:30:00,222.52,223.49,222.01,222.68,16028.0,219.5249,220.4818,219.0217,219.6827,16028.0
2024-05-20 10:00:00,222.64,222.78,222.0,222.08,4303.0,219.6432,219.7814,219.0119,219.0908,4303.0
2024-05-20 10:30:00,222.1,222.1,221.61,221.73,2807.0,219.1105,219.1105,218.6271,218.7455,2807.0
2024-05-20 11:00:00,221.75,221.78,221.38,221.72,13694.0,218.7652,218.7948,218.4002,218.7356,13694.0
2024-05-20 11:30:00,221.72,221.73,221.45,221.45,5645.0,218.7356,218.7455,218.4693,218.4693,5645.0
2024-05-20 12:00:00,221.5,221.55,220.68,220.81,7549.0,218.5186,218.5679,217.7096,217.8379,7549.0
2024-05-20 12:30:00,220.88,221.59,220.84,221.35,2646.0,217.9069,218.6074,217.8675,218.3706,2646.0
2024-05-20 13:00:00,221.29,221.33,220.79,220.8,2975.0,218.3114,218.3509,217.8181,217.828,2975.0
2024-05-20 13:30:00,220.78,220.9,220.62,220.69,3493.0,217.8083,217.9267,217.6504,217.7195,3493.0
2024-05-20 14:00:00,220.72,220.79,220.45,220.68,2996.0,217.7491,217.8181,217.4827,217.7096,2996.0
2024-05-20 14:30:00,220.67,220.67,219.89,219.89,23118.0,217.6998,217.6998,216.9303,216.9303,23118.0
2024-05-20 15:00:00,219.9,220.07,219.54,219.76,9617.0,216.9401,217.1078,216.585,216.802,9617.0
2024-05-20 15:30:00,219.75,220.0,219.33,219.86,32450.0,216.7921,217.0388,216.3778,216.9007,32450.0
2024-05-21 09:30:00,219.17,220.49,217.26,217.53,15289.0,216.22,217.5222,214.3357,214.602,15289.0
2024-05-21 10:00:00,217.53,218.31,217.25,218.25,6674.0,214.602,215.3715,214.3258,215.3123,6674.0
2024-05-21 10:30:00,218.13,218.14,217.63,217.8,6940.0,215.194,215.2038,214.7007,214.8684,6940.0
2024-05-21 11:00:00,217.7,217.8,217.48,217.48,5280.0,214.7697,214.8684,214.5527,214.5527,5280.0
2024-05-21 11:30:00,217.43,217.52,217.11,217.11,2842.0,214.5034,214.5922,214.1877,214.1877,2842.0
2024-05-21 12:00:00,216.99,217.16,216.53,217.1,3001.0,214.0693,214.237,213.6155,214.1778,3001.0
2024-05-21 12:30:00,217.01,217.29,216.71,217.25,3554.0,214.089,214.3653,213.7931,214.3258,3554.0
2024-05-21 13:00:00,217.43,217.43,216.85,216.95,7041.0,214.5034,214.5034,213.9312,214.0298,7041.0
2024-05-21 13:30:00,217.12,217.43,216.95,217.38,9641.0,214.1975,214.5034,214.0298,214.454,9641.0
2024-05-21 14:00:00,217.57,217.57,217.16,217.4,5666.0,214.6415,214.6415,214.237,214.4738,5666.0
2024-05-21 14:30:00,217.33,217.59,217.13,217.56,3194.0,214.4047,214.6612,214.2074,214.6316,3194.0
2024-05-21 15:00:00,217.44,217.5,216.81,217.44,6761.0,214.5132,214.5724,213.8917,214.5132,6761.0
2024-05-21 15:30:00,217.45,217.5,217.03,217.13,50865.0,214.5231,214.5724,214.1088,214.2074,50865.0
2024-05-22 09:30:00,217.5,219.3,217.1,218.6,18445.0,214.5724,216.3482,214.1778,215.6576,18445.0
2024-05-22 10:00:00,218.28,218.88,217.89,218.24,14263.0,215.3419,215.9339,214.9572,215.3025,14263.0
2024-05-22 10:30:00,218.04,218.48,217.9,218.47,9902.0,215.1052,215.5392,214.967,215.5294,9902.0
2024-05-22 11:00:00,218.38,218.4,217.87,218.03,6029.0,215.4406,215.4603,214.9375,215.0953,6029.0
2024-05-22 11:30:00,217.87,217.9,217.7,217.9,8580.0,214.9375,214.967,214.7697,214.967,8580.0
2024-05-22 12:00:00,217.94,218.21,217.93,218.21,3633.0,215.0065,215.2729,214.9966,215.2729,3633.0
2024-05-22 12:30:00,218.41,218.61,218.36,218.47,26742.0,215.4702,215.6675,215.4209,215.5294,26742.0
2024-05-22 13:00:00,218.42,218.62,218.08,218.19,3831.0,215.48,215.6774,215.1446,215.2531,3831.0
2024-05-22 13:30:00,218.17,219.25,218.17,219.23,34875.0,215.2334,216.2989,215.2334,216.2791,34875.0
2024-05-22 14:00:00,219.18,219.41,217.93,217.93,7212.0,216.2298,216.4567,214.9966,214.9966,7212.0
2024-05-22 14:30:00,217.97,217.97,217.39,217.58,4798.0,215.0361,215.0361,214.4639,214.6514,4798.0
2024-05-22 15:00:00,217.71,217.8,217.1,217.64,6645.0,214.7796,214.8684,214.1778,214.7105,6645.0
2024-05-22 15:30:00,217.77,218.5,217.39,217.91,72933.0,214.8388,215.559,214.4639,214.9769,72933.0
2024-05-23 09:30:00,217.45,217.45,215.3,215.64,31572.0,214.5231,214.5231,212.402,212.7375,31572.0
2024-05-23 10:00:00,215.68,216.14,215.06,215.15,21792.0,212.7769,213.2307,212.1653,212.2541,21792.0
2024-05-23 10:30:00,215.33,216.12,215.18,215.81,8943.0,212.4316,213.211,212.2837,212.9052,8943.0
2024-05-23 11:00:00,215.84,217.16,215.84,216.8,4696.0,212.9348,214.237,212.9348,213.8819,4696.0
2024-05-23 11:30:00,216.57,216.96,216.34,216.58,9032.0,213.6549,214.0397,213.428,213.6648,9032.0
2024-05-23 12:00:00,216.59,216.92,216.31,216.6,1711.0,213.6747,214.0002,213.3984,213.6845,1711.0
2024-05-23 12:30:00,216.75,216.75,216.21,216.31,1992.0,213.8325,213.8325,213.2998,213.3984,1992.0
2024-05-23 13:00:00,216.34,216.59,215.94,216.39,3007.0,213.428,213.6747,213.0334,213.4774,3007.0
2024-05-23 13:30:00,216.35,216.99,216.2,216.26,39566.0,213.4379,214.0693,213.2899,213.3491,39566.0
2024-05-23 14:00:00,216.55,216.6,216.01,216.26,4281.0,213.6352,213.6845,213.1025,213.3491,4281.0
2024-05-23 14:30:00,216.19,216.48,215.65,215.81,10378.0,213.2801,213.5662,212.7473,212.9052,10378.0
2024-05-23 15:00:00,215.81,216.32,215.68,216.32,11922.0,212.9052,213.4083,212.7769,213.4083,11922.0
2024-05-23 15:30:00,216.28,216.59,215.53,215.55,34652.0,213.3689,213.6747,212.6289,212.6487,34652.0
2024-05-24 09:30:00,216.08,216.08,215.13,215.22,5192.0,213.1715,213.1715,212.2343,212.3231,5192.0
2024-05-24 10:00:00,215.22,215.58,214.57,214.58,4551.0,212.3231,212.6783,211.6819,211.6917,4551.0
2024-05-24 10:30:00,214.49,214.78,213.85,214.66,23245.0,211.6029,211.889,210.9716,211.7707,23245.0
2024-05-24 11:00:00,215.15,215.36,214.99,215.05,51457.0,212.2541,212.4612,212.0962,212.1554,51457.0
2024-05-24 11:30:00,215.21,215.21,214.72,214.83,2845.0,212.3133,212.3133,211.8298,211.9384,2845.0
2024-05-24 12:00:00,214.94,215.14,214.7,214.7,2521.0,212.0469,212.2442,211.8101,211.8101,2521.0
2024-05-24 12:30:00,214.71,214.87,214.45,214.63,2843.0,211.82,211.9778,211.5635,211.7411,2843.0
2024-05-24 13:00:00,214.65,214.76,214.26,214.3,31473.0,211.7608,211.8693,211.376,211.4155,31473.0
2024-05-24 13:30:00,214.3,214.35,213.73,214.26,6453.0,211.4155,211.4648,210.8532,211.376,6453.0
2024-05-24 14:00:00,214.4,214.57,214.21,214.39,3100.0,211.5142,211.6819,211.3267,211.5043,3100.0
2024-05-24 14:30:00,214.37,214.69,214.17,214.31,8186.0,211.4846,211.8003,211.2873,211.4254,8186.0
2024-05-24 15:00:00,214.31,214.32,214.0,214.0,5376.0,211.4254,211.4352,211.1195,211.1195,5376.0
2024-05-24 15:30:00,214.01,215.3,213.97,215.19,107095.0,211.1294,212.402,211.0899,212.2935,107095.0
2024-05-28 09:30:00,215.09,215.44,214.48,214.7,16070.0,212.1949,212.5402,211.5931,211.8101,16070.0
2024-05-28 10:00:00,214.79,214.83,213.68,214.09,28099.0,211.8989,211.9384,210.8038,211.2083,28099.0
2024-05-28 10:30:00,214.18,214.18,212.39,212.62,12051.0,211.2971,211.2971,209.5312,209.7581,12051.0
2024-05-28 11:00:00,212.66,213.75,212.66,213.65,23026.0,209.7976,210.8729,209.7976,210.7743,23026.0
2024-05-28 11:30:00,213.77,213.9,213.58,213.72,7196.0,210.8926,211.0209,210.7052,210.8433,7196.0
2024-05-28 12:00:00,213.7,213.75,213.43,213.75,4719.0,210.8236,210.8729,210.5572,210.8729,4719.0
2024-05-28 12:30:00,213.9,214.0,213.42,213.55,17079.0,211.0209,211.1195,210.5473,210.6756,17079.0
2024-05-28 13:00:00,213.56,213.59,213.03,213.05,13396.0,210.6855,210.7151,210.1626,210.1823,13396.0
2024-05-28 13:30:00,213.11,213.33,212.76,212.88,4843.0,210.2415,210.4586,209.8962,210.0146,4843.0
2024-05-28 14:00:00,212.88,213.16,211.85,211.85,14649.0,210.0146,210.2908,208.9985,208.9985,14649.0
2024-05-28 14:30:00,211.7,211.7,211.23,211.38,10020.0,208.8505,208.8505,208.3868,208.5348,10020.0
2024-05-28 15:00:00,211.42,211.42,210.88,210.91,4638.0,208.5743,208.5743,208.0415,208.0711,4638.0
2024-05-28 15:30:00,210.92,211.87,210.81,211.3,42995.0,208.081,209.0182,207.9725,208.4559,42995.0
2024-05-29 09:30:00,209.46,210.0,209.12,209.17,8069.0,206.6407,207.1734,206.3052,206.3546,8069.0
2024-05-29 10:00:00,209.19,209.21,208.62,208.85,10984.0,206.3743,206.394,205.812,206.0389,10984.0
2024-05-29 10:30:00,208.95,209.0,208.26,208.39,3966.0,206.1375,206.1868,205.4568,205.5851,3966.0
2024-05-29 11:00:00,208.51,208.51,207.91,207.96,3706.0,205.7034,205.7034,205.1115,205.1608,3706.0
2024-05-29 11:30:00,208.04,208.68,207.94,208.53,1447.0,205.2398,205.8711,205.1411,205.7232,1447.0
2024-05-29 12:00:00,208.35,208.52,208.06,208.52,2040.0,205.5456,205.7133,205.2595,205.7133,2040.0
2024-05-29 12:30:00,208.35,208.56,208.06,208.49,5741.0,205.5456,205.7528,205.2595,205.6837,5741.0
2024-05-29 13:00:00,208.32,208.33,207.88,208.33,2315.0,205.516,205.5259,205.0819,205.5259,2315.0
2024-05-29 13:30:00,208.33,208.56,208.02,208.5,3119.0,205.5259,205.7528,205.22,205.6936,3119.0
2024-05-29 14:00:00,208.31,208.38,208.07,208.24,2825.0,205.5061,205.5752,205.2694,205.4371,2825.0
2024-05-29 14:30:00,208.24,208.34,207.39,207.71,27034.0,205.4371,205.5357,204.5985,204.9142,27034.0
2024-05-29 15:00:00,207.79,208.15,207.44,207.77,11644.0,204.9931,205.3483,204.6478,204.9734,11644.0
2024-05-29 15:30:00,207.91,208.32,207.1,207.37,43361.0,205.1115,205.516,204.3124,204.5788,43361.0
2024-05-30 09:30:00,207.91,209.02,206.3,207.73,33111.0,205.1115,206.2066,203.5232,204.9339,33111.0
2024-05-30 10:00:00,207.99,207.99,205.99,206.52,43192.0,205.1904,205.1904,203.2174,203.7402,43192.0
2024-05-30 10:30:00,206.5,206.95,205.34,206.32,82917.0,203.7205,204.1644,202.5761,203.5429,82917.0
2024-05-30 11:00:00,206.38,207.0,206.25,206.48,75403.0,203.6021,204.2138,203.4739,203.7008,75403.0
2024-05-30 11:30:00,206.53,207.69,206.5,206.85,46905.0,203.7501,204.8945,203.7205,204.0658,46905.0
2024-05-30 12:00:00,207.08,207.18,205.89,206.06,14096.0,204.2927,204.3913,203.1187,203.2864,14096.0
2024-05-30 12:30:00,206.06,206.21,205.5,205.59,16667.0,203.2864,203.4344,202.734,202.8227,16667.0
2024-05-30 13:00:00,205.82,205.96,204.87,205.16,14126.0,203.0496,203.1878,202.1124,202.3985,14126.0
2024-05-30 13:30:00,205.13,205.86,205.13,205.43,17638.0,202.3689,203.0891,202.3689,202.6649,17638.0
2024-05-30 14:00:00,205.54,205.57,204.84,205.19,26850.0,202.7734,202.803,202.0828,202.4281,26850.0
2024-05-30 14:30:00,205.27,205.69,205.23,205.37,14019.0,202.507,202.9214,202.4676,202.6057,14019.0
2024-05-30 15:00:00,205.28,205.51,204.91,205.49,34749.0,202.5169,202.7438,202.1519,202.7241,34749.0
2024-05-30 15:30:00,205.3,205.58,204.88,205.2,116681.0,202.5366,202.8129,202.1223,202.438,116681.0
2024-05-31 09:30:00,205.64,206.44,204.92,205.49,34976.0,202.8721,203.6613,202.1618,202.7241,34976.0
2024-05-31 10:00:00,205.74,206.03,204.86,205.95,53409.0,202.9707,203.2568,202.1026,203.1779,53409.0
2024-05-31 10:30:00,205.81,206.24,205.1,205.56,131964.0,203.0398,203.464,202.3393,202.7931,131964.0
2024-05-31 11:00:00,205.72,206.67,205.41,205.66,48254.0,202.951,203.8882,202.6452,202.8918,48254.0
2024-05-31 11:30:00,205.69,207.27,205.6,206.69,32290.0,202.9214,204.4801,202.8326,203.9079,32290.0
2024-05-31 12:00:00,206.56,206.57,206.24,206.46,6766.0,203.7797,203.7895,203.464,203.681,6766.0
2024-05-31 12:30:00,206.51,206.56,205.54,206.32,22723.0,203.7304,203.7797,202.7734,203.5429,22723.0
2024-05-31 13:00:00,206.44,206.78,206.3,206.38,4842.0,203.6613,203.9967,203.5232,203.6021,4842.0
2024-05-31 13:30:00,206.38,206.91,205.66,206.78,43120.0,203.6021,204.125,202.8918,203.9967,43120.0
2024-05-31 14:00:00,206.85,207.46,206.4,206.85,56117.0,204.0658,204.6676,203.6218,204.0658,56117.0
2024-05-31 14:30:00,206.84,207.06,206.6,207.01,14267.0,204.0559,204.273,203.8191,204.2236,14267.0
2024-05-31 15:00:00,207.01,207.52,206.86,207.46,18489.0,204.2236,204.7268,204.0756,204.6676,18489.0
2024-05-31 15:30:00,207.47,208.93,207.27,208.72,108843.0,204.6774,206.1178,204.4801,205.9106,108843.0
2024-06-03 09:30:00,208.67,210.32,207.06,207.21,14434.0,205.8613,207.4891,204.273,204.4209,14434.0
2024-06-03 10:00:00,207.06,207.85,205.64,205.75,17924.0,204.273,205.0523,202.8721,202.9806,17924.0
2024-06-03 10:30:00,205.57,206.35,205.45,206.16,6663.0,202.803,203.5725,202.6846,203.3851,6663.0
2024-06-03 11:00:00,205.91,206.22,205.19,205.45,4124.0,203.1384,203.4443,202.4281,202.6846,4124.0
2024-06-03 11:30:00,205.29,206.03,205.12,205.14,2628.0,202.5268,203.2568,202.3591,202.3788,2628.0
2024-06-03 12:00:00,205.33,205.55,203.82,204.53,11301.0,202.5662,202.7833,201.0766,201.777,11301.0
2024-06-03 12:30:00,204.31,205.98,204.31,205.63,4605.0,201.56,203.2075,201.56,202.8622,4605.0
2024-06-03 13:00:00,205.63,205.63,204.93,205.51,5703.0,202.8622,202.8622,202.1716,202.7438,5703.0
2024-06-03 13:30:00,205.61,206.21,205.37,206.02,6327.0,202.8425,203.4344,202.6057,203.247,6327.0
2024-06-03 14:00:00,206.18,206.62,205.55,205.81,17404.0,203.4048,203.8389,202.7833,203.0398,17404.0
2024-06-03 14:30:00,205.97,206.71,205.76,206.7,18981.0,203.1976,203.9277,202.9905,203.9178,18981.0
2024-06-03 15:00:00,206.53,206.79,205.57,206.44,47334.0,203.7501,204.0066,202.803,203.6613,47334.0
2024-06-03 15:30:00,206.35,206.42,205.75,206.11,47411.0,203.5725,203.6416,202.9806,203.3357,47411.0
2024-06-04 09:30:00,205.71,206.06,205.24,205.71,6828.0,202.9411,203.2864,202.4775,202.9411,6828.0
2024-06-04 10:00:00,205.72,206.08,205.33,205.77,23046.0,202.951,203.3061,202.5662,203.0003,23046.0
2024-06-04 10:30:00,205.72,206.73,205.68,206.61,44439.0,202.951,203.9474,202.9115,203.829,44439.0
2024-06-04 11:00:00,206.48,206.91,206.21,206.75,6800.0,203.7008,204.125,203.4344,203.9671,6800.0
2024-06-04 11:30:00,206.63,206.71,205.83,205.92,3482.0,203.8487,203.9277,203.0595,203.1483,3482.0
2024-06-04 12:00:00,206.03,206.03,205.51,205.82,4317.0,203.2568,203.2568,202.7438,203.0496,4317.0
2024-06-04 12:30:00,205.8,205.83,205.2,205.56,5925.0,203.0299,203.0595,202.438,202.7931,5925.0
2024-06-04 13:00:00,205.62,206.36,205.54,206.18,16753.0,202.8523,203.5824,202.7734,203.4048,16753.0
2024-06-04 13:30:00,206.06,206.4,205.97,206.11,9609.0,203.2864,203.6218,203.1976,203.3357,9609.0
2024-06-04 14:00:00,205.97,207.73,205.96,207.57,27382.0,203.1976,204.9339,203.1878,204.7761,27382.0
2024-06-04 14:30:00,207.6,207.69,206.63,206.88,21923.0,204.8057,204.8945,203.8487,204.0954,21923.0
2024-06-04 15:00:00,206.62,207.21,206.54,206.75,43917.0,203.8389,204.4209,203.76,203.9671,43917.0
2024-06-04 15:30:00,206.65,206.65,205.84,206.13,53901.0,203.8685,203.8685,203.0694,203.3555,53901.0
2024-06-05 09:30:00,206.8,206.87,204.94,205.58,17877.0,204.0165,204.0855,202.1815,202.8129,17877.0
2024-06-05 10:00:00,205.78,206.85,205.09,206.81,20010.0,203.0102,204.0658,202.3295,204.0263,20010.0
2024-06-05 10:30:00,206.44,207.09,206.44,207.09,4716.0,203.6613,204.3026,203.6613,204.3026,4716.0
2024-06-05 11:00:00,207.18,207.36,206.9,206.91,7712.0,204.3913,204.5689,204.1151,204.125,7712.0
2024-06-05 11:30:00,206.94,207.51,206.84,207.15,22257.0,204.1546,204.7169,204.0559,204.3617,22257.0
2024-06-05 12:00:00,207.21,207.21,206.97,207.2,1021.0,204.4209,204.4209,204.1842,204.4111,1021.0
2024-06-05 12:30:00,207.11,207.38,207.09,207.24,1700.0,204.3223,204.5886,204.3026,204.4505,1700.0
2024-06-05 13:00:00,207.0,207.2,206.55,206.87,4296.0,204.2138,204.4111,203.7698,204.0855,4296.0
2024-06-05 13:30:00,206.87,207.22,206.05,206.66,13991.0,204.0855,204.4308,203.2765,203.8783,13991.0
2024-06-05 14:00:00,206.96,207.34,206.35,207.34,6992.0,204.1743,204.5492,203.5725,204.5492,6992.0
2024-06-05 14:30:00,207.09,207.9,207.07,207.7,6428.0,204.3026,205.1016,204.2828,204.9043,6428.0
2024-06-05 15:00:00,207.63,208.05,206.82,206.96,80917.0,204.8353,205.2496,204.0362,204.1743,80917.0
2024-06-05 15:30:00,206.96,207.79,206.9,207.59,39309.0,204.1743,204.9931,204.1151,204.7958,39309.0
2024-06-06 09:30:00,206.77,206.85,206.21,206.74,4589.0,203.9869,204.0658,203.4344,203.9573,4589.0
2024-06-06 10:00:00,206.49,206.49,205.73,206.29,3892.0,203.7106,203.7106,202.9609,203.5133,3892.0
2024-06-06 10:30:00,206.3,206.3,205.46,205.72,4361.0,203.5232,203.5232,202.6945,202.951,4361.0
2024-06-06 11:00:00,205.72,206.17,205.7,206.0,2381.0,202.951,203.3949,202.9313,203.2272,2381.0
2024-06-06 11:30:00,206.01,206.12,205.04,205.24,6566.0,203.2371,203.3456,202.2801,202.4775,6566.0
2024-06-06 12:00:00,205.32,205.43,205.2,205.24,2016.0,202.5564,202.6649,202.438,202.4775,2016.0
2024-06-06 12:30:00,205.23,205.36,204.69,204.7,6055.0,202.4676,202.5958,201.9349,201.9447,6055.0
2024-06-06 13:00:00,204.73,204.87,204.57,204.78,8389.0,201.9743,202.1124,201.8165,202.0236,8389.0
2024-06-06 13:30:00,204.7,204.7,204.01,204.17,8337.0,201.9447,201.9447,201.264,201.4219,8337.0
2024-06-06 14:00:00,204.06,204.33,203.79,204.12,8375.0,201.3133,201.5797,201.047,201.3725,8375.0
2024-06-06 14:30:00,204.12,204.28,203.88,204.13,9905.0,201.3725,201.5304,201.1358,201.3824,9905.0
2024-06-06 15:00:00,204.13,204.39,203.57,203.87,45928.0,201.3824,201.6389,200.8299,201.1259,45928.0
2024-06-06 15:30:00,203.86,204.05,203.27,203.4,50532.0,201.116,201.3035,200.534,200.6622,50532.0
2024-06-07 09:30:00,202.84,204.46,201.12,204.35,12297.0,200.1098,201.708,198.4129,201.5994,12297.0
2024-06-07 10:00:00,204.48,204.48,203.85,204.23,8977.0,201.7277,201.7277,201.1062,201.481,8977.0
2024-06-07 10:30:00,204.15,205.16,203.84,203.84,3788.0,201.4021,202.3985,201.0963,201.0963,3788.0
2024-06-07 11:00:00,203.65,203.66,202.84,203.19,6327.0,200.9089,200.9187,200.1098,200.455,6327.0
2024-06-07 11:30:00,203.12,203.3,202.99,203.23,2933.0,200.386,200.5636,200.2577,200.4945,2933.0
2024-06-07 12:00:00,203.14,203.29,202.75,203.08,5601.0,200.4057,200.5537,200.021,200.3465,5601.0
2024-06-07 12:30:00,203.07,203.31,202.88,203.25,2640.0,200.3367,200.5734,200.1492,200.5142,2640.0
2024-06-07 13:00:00,203.11,203.42,202.86,203.13,1708.0,200.3761,200.6819,200.1295,200.3959,1708.0
2024-06-07 13:30:00,203.1,203.24,202.93,202.97,2044.0,200.3663,200.5044,200.1985,200.238,2044.0
2024-06-07 14:00:00,202.89,203.24,202.64,203.24,2890.0,200.1591,200.5044,199.9124,200.5044,2890.0
2024-06-07 14:30:00,203.31,203.32,202.67,202.79,7500.0,200.5734,200.5833,199.942,200.0604,7500.0
2024-06-07 15:00:00,202.67,202.98,202.14,202.39,9140.0,199.942,200.2479,199.4192,199.6658,9140.0
2024-06-07 15:30:00,202.42,202.57,201.49,201.7,65650.0,199.6954,199.8434,198.7779,198.9851,65650.0
2024-06-10 09:30:00,201.25,202.42,201.24,202.42,13385.0,198.5412,199.6954,198.5313,199.6954,13385.0
2024-06-10 10:00:00,202.43,202.53,201.32,201.64,3923.0,199.7053,199.8039,198.6102,198.9259,3923.0
2024-06-10 10:30:00,201.78,202.44,201.78,201.95,4510.0,199.064,199.7151,199.064,199.2317,4510.0
2024-06-10 11:00:00,201.77,202.27,201.76,202.27,2559.0,199.0542,199.5474,199.0443,199.5474,2559.0
2024-06-10 11:30:00,202.15,202.47,201.94,202.14,5480.0,199.429,199.7447,199.2219,199.4192,5480.0
2024-06-10 12:00:00,202.21,202.38,201.91,201.96,7346.0,199.4882,199.6559,199.1923,199.2416,7346.0
2024-06-10 12:30:00,201.97,202.86,201.82,202.63,9203.0,199.2515,200.1295,199.1035,199.9026,9203.0
2024-06-10 13:00:00,202.74,202.89,202.48,202.73,2718.0,200.0111,200.1591,199.7546,200.0012,2718.0
2024-06-10 13:30:00,202.51,203.12,202.43,202.96,3176.0,199.7842,200.386,199.7053,200.2281,3176.0
2024-06-10 14:00:00,202.86,203.68,202.57,203.46,5377.0,200.1295,200.9384,199.8434,200.7214,5377.0
2024-06-10 14:30:00,203.45,203.81,203.27,203.77,6087.0,200.7115,201.0667,200.534,201.0272,6087.0
2024-06-10 15:00:00,203.81,203.81,203.21,203.25,4852.0,201.0667,201.0667,200.4748,200.5142,4852.0
2024-06-10 15:30:00,203.31,203.6,202.69,202.93,49444.0,200.5734,200.8595,199.9618,200.1985,49444.0
2024-06-11 09:30:00,201.95,202.56,201.49,202.56,12612.0,199.2317,199.8335,198.7779,199.8335,12612.0
2024-06-11 10:00:00,202.24,202.27,201.23,202.27,3984.0,199.5178,199.5474,198.5214,199.5474,3984.0
2024-06-11 10:30:00,202.06,202.32,201.29,201.79,3298.0,199.3403,199.5968,198.5806,199.0739,3298.0
2024-06-11 11:00:00,202.04,202.11,201.8,202.06,2566.0,199.3205,199.3896,199.0838,199.3403,2566.0
2024-06-11 11:30:00,202.2,202.46,202.12,202.22,1363.0,199.4784,199.7349,199.3994,199.4981,1363.0
2024-06-11 12:00:00,202.32,202.47,202.0,202.0,1940.0,199.5968,199.7447,199.2811,199.2811,1940.0
2024-06-11 12:30:00,202.21,202.67,201.48,202.67,10586.0,199.4882,199.942,198.7681,199.942,10586.0
2024-06-11 13:00:00,202.96,203.17,202.52,202.93,4817.0,200.2281,200.4353,199.7941,200.1985,4817.0
2024-06-11 13:30:00,202.97,203.51,202.97,203.5,6069.0,200.238,200.7707,200.238,200.7609,6069.0
2024-06-11 14:00:00,203.5,203.6,203.02,203.32,6625.0,200.7609,200.8595,200.2873,200.5833,6625.0
2024-06-11 14:30:00,203.36,203.49,203.19,203.48,4801.0,200.6228,200.751,200.455,200.7411,4801.0
2024-06-11 15:00:00,203.49,203.64,202.85,203.06,7891.0,200.751,200.899,200.1196,200.3268,7891.0
2024-06-11 15:30:00,203.01,203.88,202.98,203.77,52236.0,200.2775,201.1358,200.2479,201.0272,52236.0
2024-06-12 09:30:00,205.03,206.6,205.03,206.16,14031.0,202.2703,203.8191,202.2703,203.3851,14031.0
2024-06-12 10:00:00,206.26,206.77,205.73,205.9,3361.0,203.4837,203.9869,202.9609,203.1286,3361.0
2024-06-12 10:30:00,205.51,206.52,205.38,206.52,20643.0,202.7438,203.7402,202.6156,203.7402,20643.0
2024-06-12 11:00:00,206.4,206.55,205.93,206.54,8320.0,203.6218,203.7698,203.1582,203.76,8320.0
2024-06-12 11:30:00,206.56,206.56,205.87,206.03,25441.0,203.7797,203.7797,203.099,203.2568,25441.0
2024-06-12 12:00:00,206.15,206.22,205.93,206.13,4503.0,203.3752,203.4443,203.1582,203.3555,4503.0
2024-06-12 12:30:00,206.14,206.21,205.88,206.12,4165.0,203.3653,203.4344,203.1088,203.3456,4165.0
2024-06-12 13:00:00,206.14,207.25,206.13,207.08,5506.0,203.3653,204.4604,203.3555,204.2927,5506.0
2024-06-12 13:30:00,206.89,206.95,206.3,206.56,6911.0,204.1052,204.1644,203.5232,203.7797,6911.0
2024-06-12 14:00:00,206.46,206.58,205.12,206.58,22907.0,203.681,203.7994,202.3591,203.7994,22907.0
2024-06-12 14:30:00,206.59,206.7,205.92,206.53,20728.0,203.8093,203.9178,203.1483,203.7501,20728.0
2024-06-12 15:00:00,206.54,206.95,205.92,205.95,12381.0,203.76,204.1644,203.1483,203.1779,12381.0
2024-06-12 15:30:00,205.9,206.66,205.57,205.77,73602.0,203.1286,203.8783,202.803,203.0003,73602.0
2024-06-13 09:30:00,204.95,205.64,202.26,202.64,21664.0,202.1914,202.8721,199.5376,199.9124,21664.0
2024-06-13 10:00:00,201.82,202.62,201.0,201.66,29417.0,199.1035,199.8927,198.2945,198.9456,29417.0
2024-06-13 10:30:00,201.75,202.24,201.49,202.0,17763.0,199.0344,199.5178,198.7779,199.2811,17763.0
2024-06-13 11:00:00,201.98,202.98,201.73,202.98,5787.0,199.2613,200.2479,199.0147,200.2479,5787.0
2024-06-13 11:30:00,202.88,202.88,202.35,202.49,4301.0,200.1492,200.1492,199.6264,199.7645,4301.0
2024-06-13 12:00:00,202.46,202.5,201.88,202.23,5622.0,199.7349,199.7743,199.1627,199.508,5622.0
2024-06-13 12:30:00,202.27,202.48,201.79,202.09,6064.0,199.5474,199.7546,199.0739,199.3699,6064.0
2024-06-13 13:00:00,201.92,202.24,201.92,202.15,8487.0,199.2021,199.5178,199.2021,199.429,8487.0
2024-06-13 13:30:00,201.96,202.56,201.96,202.34,7324.0,199.2416,199.8335,199.2416,199.6165,7324.0
2024-06-13 14:00:00,202.29,202.35,202.03,202.1,2662.0,199.5672,199.6264,199.3107,199.3797,2662.0
2024-06-13 14:30:00,202.19,202.68,202.18,202.28,19036.0,199.4685,199.9519,199.4586,199.5573,19036.0
2024-06-13 15:00:00,202.32,202.34,201.62,201.64,9603.0,199.5968,199.6165,198.9062,198.9259,9603.0
2024-06-13 15:30:00,201.71,203.01,201.44,202.94,72314.0,198.995,200.2775,198.7286,200.2084,72314.0
2024-06-14 09:30:00,201.1,202.1,196.96,197.02,20566.0,198.3932,199.3797,194.3089,194.3681,20566.0
2024-06-14 10:00:00,196.83,196.89,195.47,195.55,16579.0,194.1807,194.2398,192.839,192.9179,16579.0
2024-06-14 10:30:00,195.72,195.88,194.4,195.46,10233.0,193.0856,193.2434,191.7834,192.8291,10233.0
2024-06-14 11:00:00,195.6,196.79,195.39,196.76,3684.0,192.9672,194.1412,192.76,194.1116,3684.0
2024-06-14 11:30:00,196.71,197.61,196.51,197.61,6161.0,194.0623,194.9502,193.865,194.9502,6161.0
2024-06-14 12:00:00,197.38,197.79,197.36,197.39,2568.0,194.7232,195.1277,194.7035,194.7331,2568.0
2024-06-14 12:30:00,197.48,197.71,197.26,197.43,3204.0,194.8219,195.0488,194.6049,194.7726,3204.0
2024-06-14 13:00:00,197.69,198.45,197.69,198.25,5750.0,195.0291,195.7788,195.0291,195.5815,5750.0
2024-06-14 13:30:00,198.24,198.37,198.13,198.19,2573.0,195.5717,195.6999,195.4632,195.5223,2573.0
2024-06-14 14:00:00,198.18,198.38,197.62,197.72,5039.0,195.5125,195.7098,194.96,195.0587,5039.0
2024-06-14 14:30:00,197.68,198.07,197.61,197.84,5194.0,195.0192,195.404,194.9502,195.1771,5194.0
2024-06-14 15:00:00,197.82,198.43,197.79,198.34,6409.0,195.1573,195.7591,195.1277,195.6703,6409.0
2024-06-14 15:30:00,198.37,198.38,197.63,198.24,28622.0,195.6999,195.7098,194.9699,195.5717,28622.0
2024-06-17 09:30:00,197.75,198.73,196.74,198.41,17231.0,195.0883,196.0551,194.0919,195.7394,17231.0
2024-06-17 10:00:00,198.41,199.04,198.17,198.77,10087.0,195.7394,196.3609,195.5026,196.0945,10087.0
2024-06-17 10:30:00,198.78,199.07,198.77,199.03,3114.0,196.1044,196.3905,196.0945,196.351,3114.0
2024-06-17 11:00:00,198.98,199.47,198.79,199.47,2851.0,196.3017,196.7851,196.1143,196.7851,2851.0
2024-06-17 11:30:00,199.37,199.52,199.09,199.48,2527.0,196.6865,196.8344,196.4102,196.795,2527.0
2024-06-17 12:00:00,199.45,199.72,199.2,199.65,3531.0,196.7654,197.0318,196.5188,196.9627,3531.0
2024-06-17 12:30:00,199.71,199.71,199.2,199.28,1772.0,197.0219,197.0219,196.5188,196.5977,1772.0
2024-06-17 13:00:00,199.37,200.18,199.37,199.97,4865.0,196.6865,197.4856,196.6865,197.2784,4865.0
2024-06-17 13:30:00,200.11,200.37,199.75,199.75,3195.0,197.4165,197.673,197.0613,197.0613,3195.0
2024-06-17 14:00:00,199.76,200.08,199.64,199.83,3559.0,197.0712,197.3869,196.9528,197.1403,3559.0
2024-06-17 14:30:00,199.75,199.82,199.47,199.63,2431.0,197.0613,197.1304,196.7851,196.943,2431.0
2024-06-17 15:00:00,199.59,199.95,199.51,199.87,9854.0,196.9035,197.2587,196.8246,197.1797,9854.0
2024-06-17 15:30:00,199.77,200.41,199.77,200.29,35170.0,197.0811,197.7125,197.0811,197.5941,35170.0
2024-06-18 09:30:00,200.38,201.67,199.95,199.96,8438.0,197.6829,198.9555,197.2587,197.2685,8438.0
2024-06-18 10:00:00,200.27,200.28,199.6,200.19,8268.0,197.5743,197.5842,196.9134,197.4954,8268.0
2024-06-18 10:30:00,200.35,200.81,199.9,200.71,16134.0,197.6533,198.1071,197.2093,198.0084,16134.0
2024-06-18 11:00:00,200.61,200.92,200.59,200.59,3944.0,197.9098,198.2156,197.89,197.89,3944.0
2024-06-18 11:30:00,200.7,201.24,200.54,200.91,2484.0,197.9986,198.5313,197.8407,198.2057,2484.0
2024-06-18 12:00:00,201.13,201.3,200.96,201.23,2806.0,198.4228,198.5905,198.2551,198.5214,2806.0
2024-06-18 12:30:00,201.09,201.49,201.0,201.26,3242.0,198.3833,198.7779,198.2945,198.551,3242.0
2024-06-18 13:00:00,201.1,201.27,200.91,201.27,3606.0,198.3932,198.5609,198.2057,198.5609,3606.0
2024-06-18 13:30:00,201.27,201.41,200.82,201.22,3362.0,198.5609,198.699,198.1169,198.5116,3362.0
2024-06-18 14:00:00,201.2,201.51,200.71,201.1,4418.0,198.4918,198.7977,198.0084,198.3932,4418.0
2024-06-18 14:30:00,201.11,201.9,200.94,201.55,7297.0,198.403,199.1824,198.2353,198.8371,7297.0
2024-06-18 15:00:00,201.43,201.89,201.38,201.76,8903.0,198.7187,199.1725,198.6694,199.0443,8903.0
2024-06-18 15:30:00,201.7,202.4,201.61,202.39,29206.0,198.9851,199.6757,198.8963,199.6658,29206.0
2024-06-20 09:30:00,201.64,203.29,201.31,202.7,10855.0,198.9259,200.5537,198.6003,199.9716,10855.0
2024-06-20 10:00:00,202.69,203.73,202.1,203.73,10012.0,199.9618,200.9878,199.3797,200.9878,10012.0
2024-06-20 10:30:00,203.49,203.69,202.59,202.94,8661.0,200.751,200.9483,199.8631,200.2084,8661.0
2024-06-20 11:00:00,202.94,203.6,202.49,202.73,13304.0,200.2084,200.8595,199.7645,200.0012,13304.0
2024-06-20 11:30:00,202.73,203.15,202.5,203.06,9302.0,200.0012,200.4156,199.7743,200.3268,9302.0
2024-06-20 12:00:00,203.03,203.52,202.86,203.51,16880.0,200.2972,200.7806,200.1295,200.7707,16880.0
2024-06-20 12:30:00,203.38,203.86,203.11,203.63,5092.0,200.6425,201.116,200.3761,200.8891,5092.0
2024-06-20 13:00:00,203.64,203.75,203.11,203.42,5962.0,200.899,201.0075,200.3761,200.6819,5962.0
2024-06-20 13:30:00,203.56,203.93,203.25,203.81,5353.0,200.8201,201.1851,200.5142,201.0667,5353.0
2024-06-20 14:00:00,203.81,204.59,203.81,204.49,17631.0,201.0667,201.8362,201.0667,201.7375,17631.0
2024-06-20 14:30:00,204.54,204.8,204.09,204.09,24017.0,201.7869,202.0434,201.3429,201.3429,24017.0
2024-06-20 15:00:00,203.9,203.98,202.6,202.9,15532.0,201.1555,201.2344,199.873,200.1689,15532.0
2024-06-20 15:30:00,202.81,203.23,202.51,203.21,35471.0,200.0802,200.4945,199.7842,200.4748,35471.0
2024-06-21 09:30:00,203.38,204.54,200.54,202.36,50552.0,200.6425,201.7869,197.8407,199.6362,50552.0
2024-06-21 10:00:00,202.73,202.74,201.67,202.15,4239.0,200.0012,200.0111,198.9555,199.429,4239.0
2024-06-21 10:30:00,202.01,202.37,201.58,202.19,3145.0,199.2909,199.6461,198.8667,199.4685,3145.0
2024-06-21 11:00:00,202.25,202.83,202.18,202.58,3456.0,199.5277,200.0999,199.4586,199.8533,3456.0
2024-06-21 11:30:00,202.59,202.84,202.02,202.55,4630.0,199.8631,200.1098,199.3008,199.8237,4630.0
2024-06-21 12:00:00,202.39,202.44,201.61,201.65,2515.0,199.6658,199.7151,198.8963,198.9358,2515.0
2024-06-21 12:30:00,201.72,202.13,201.61,202.13,1814.0,199.0048,199.4093,198.8963,199.4093,1814.0
2024-06-21 13:00:00,202.25,202.59,202.25,202.39,1400.0,199.5277,199.8631,199.5277,199.6658,1400.0
2024-06-21 13:30:00,202.37,202.75,202.28,202.58,4112.0,199.6461,200.021,199.5573,199.8533,4112.0
2024-06-21 14:00:00,202.66,202.8,202.38,202.62,4111.0,199.9322,200.0703,199.6559,199.8927,4111.0
2024-06-21 14:30:00,202.62,202.79,202.43,202.79,28123.0,199.8927,200.0604,199.7053,200.0604,28123.0
2024-06-21 15:00:00,202.64,202.93,202.4,202.75,40987.0,199.9124,200.1985,199.6757,200.021,40987.0
2024-06-21 15:30:00,202.76,203.08,202.36,202.7,72719.0,200.0308,200.3465,199.6362,199.9716,72719.0
2024-06-24 09:30:00,203.7,203.89,202.69,203.67,10956.0,200.9582,201.1456,199.9618,200.9286,10956.0
2024-06-24 10:00:00,204.03,205.55,203.52,205.17,6015.0,201.2837,202.7833,200.7806,202.4084,6015.0
2024-06-24 10:30:00,205.18,206.49,204.73,205.95,11549.0,202.4183,203.7106,201.9743,203.1779,11549.0
2024-06-24 11:00:00,206.02,206.29,205.29,206.05,15037.0,203.247,203.5133,202.5268,203.2765,15037.0
2024-06-24 11:30:00,205.89,206.18,204.94,205.86,21692.0,203.1187,203.4048,202.1815,203.0891,21692.0
2024-06-24 12:00:00,205.81,206.25,205.63,206.18,13329.0,203.0398,203.4739,202.8622,203.4048,13329.0
2024-06-24 12:30:00,206.11,206.26,205.86,206.15,8296.0,203.3357,203.4837,203.0891,203.3752,8296.0
2024-06-24 13:00:00,206.15,206.45,205.89,206.12,9453.0,203.3752,203.6712,203.1187,203.3456,9453.0
2024-06-24 13:30:00,206.09,206.11,205.6,205.6,8122.0,203.316,203.3357,202.8326,202.8326,8122.0
2024-06-24 14:00:00,205.7,206.18,205.67,206.06,20672.0,202.9313,203.4048,202.9017,203.2864,20672.0
2024-06-24 14:30:00,206.19,206.2,205.64,205.79,35789.0,203.4147,203.4245,202.8721,203.02,35789.0
2024-06-24 15:00:00,205.73,205.81,204.7,204.79,8629.0,202.9609,203.0398,201.9447,202.0335,8629.0
2024-06-24 15:30:00,204.83,205.22,204.45,204.6,40893.0,202.073,202.4577,201.6981,201.8461,40893.0
2024-06-25 09:30:00,202.72,203.17,200.77,201.11,14019.0,199.9914,200.4353,198.0676,198.403,14019.0
2024-06-25 10:00:00,200.81,201.32,200.43,200.59,7297.0,198.1071,198.6102,197.7322,197.89,7297.0
2024-06-25 10:30:00,200.31,200.88,199.91,199.91,8903.0,197.6138,198.1761,197.2192,197.2192,8903.0
2024-06-25 11:00:00,199.96,199.96,199.22,199.7,12741.0,197.2685,197.2685,196.5385,197.012,12741.0
2024-06-25 11:30:00,199.85,200.41,199.77,200.15,6355.0,197.16,197.7125,197.0811,197.456,6355.0
2024-06-25 12:00:00,200.0,200.24,199.79,200.2,7905.0,197.308,197.5448,197.1008,197.5053,7905.0
2024-06-25 12:30:00,200.08,200.23,199.76,200.09,4734.0,197.3869,197.5349,197.0712,197.3968,4734.0
2024-06-25 13:00:00,200.24,200.7,200.24,200.63,8118.0,197.5448,197.9986,197.5448,197.9295,8118.0
2024-06-25 13:30:00,200.62,200.82,200.43,200.64,3750.0,197.9196,198.1169,197.7322,197.9394,3750.0
2024-06-25 14:00:00,200.59,200.76,200.34,200.38,6452.0,197.89,198.0578,197.6434,197.6829,6452.0
2024-06-25 14:30:00,200.34,200.76,200.22,200.65,6796.0,197.6434,198.0578,197.525,197.9492,6796.0
2024-06-25 15:00:00,200.68,200.7,200.25,200.7,5188.0,197.9788,197.9986,197.5546,197.9986,5188.0
2024-06-25 15:30:00,200.63,200.63,199.8,199.93,31461.0,197.9295,197.9295,197.1107,197.2389,31461.0
2024-06-26 09:30:00,199.0,199.91,197.79,199.81,14473.0,196.3214,197.2192,195.1277,197.1205,14473.0
2024-06-26 10:00:00,199.81,199.91,199.29,199.9,6237.0,197.1205,197.2192,196.6075,197.2093,6237.0
2024-06-26 10:30:00,199.64,199.84,198.55,199.42,6417.0,196.9528,197.1501,195.8775,196.7358,6417.0
2024-06-26 11:00:00,199.42,199.55,199.04,199.42,8683.0,196.7358,196.864,196.3609,196.7358,8683.0
2024-06-26 11:30:00,199.3,200.55,199.22,200.38,5946.0,196.6174,197.8506,196.5385,197.6829,5946.0
2024-06-26 12:00:00,200.35,200.51,200.05,200.25,11367.0,197.6533,197.8111,197.3573,197.5546,11367.0
2024-06-26 12:30:00,200.16,200.66,200.07,200.44,4212.0,197.4658,197.9591,197.377,197.7421,4212.0
2024-06-26 13:00:00,200.34,200.58,200.22,200.51,4030.0,197.6434,197.8802,197.525,197.8111,4030.0
2024-06-26 13:30:00,200.39,200.6,200.03,200.05,3766.0,197.6927,197.8999,197.3376,197.3573,3766.0
2024-06-26 14:00:00,200.08,200.23,199.82,200.02,5536.0,197.3869,197.5349,197.1304,197.3277,5536.0
2024-06-26 14:30:00,200.09,200.09,199.33,199.34,10508.0,197.3968,197.3968,196.647,196.6569,10508.0
2024-06-26 15:00:00,199.33,199.49,198.86,198.89,10154.0,196.647,196.8048,196.1833,196.2129,10154.0
2024-06-26 15:30:00,198.89,199.57,198.89,199.12,48394.0,196.2129,196.8838,196.2129,196.4398,48394.0
2024-06-27 09:30:00,199.02,200.06,197.26,197.4,39290.0,196.3412,197.3672,194.6049,194.743,39290.0
2024-06-27 10:00:00,197.59,199.45,197.34,199.26,118277.0,194.9304,196.7654,194.6838,196.5779,118277.0
2024-06-27 10:30:00,199.58,199.86,199.19,199.43,15895.0,196.8936,197.1699,196.5089,196.7457,15895.0
2024-06-27 11:00:00,199.3,200.11,199.2,200.11,23849.0,196.6174,197.4165,196.5188,197.4165,23849.0
2024-06-27 11:30:00,200.16,200.16,199.38,199.9,7773.0,197.4658,197.4658,196.6963,197.2093,7773.0
2024-06-27 12:00:00,199.81,199.81,198.95,198.95,1990.0,197.1205,197.1205,196.2721,196.2721,1990.0
2024-06-27 12:30:00,199.05,199.13,198.7,199.02,3015.0,196.3708,196.4497,196.0255,196.3412,3015.0
2024-06-27 13:00:00,199.09,199.33,198.99,199.23,3878.0,196.4102,196.647,196.3116,196.5483,3878.0
2024-06-27 13:30:00,199.33,199.34,198.8,199.24,3204.0,196.647,196.6569,196.1241,196.5582,3204.0
2024-06-27 14:00:00,199.12,199.12,198.42,198.76,13171.0,196.4398,196.4398,195.7492,196.0847,13171.0
2024-06-27 14:30:00,198.72,198.89,198.49,198.54,2756.0,196.0452,196.2129,195.8183,195.8676,2756.0
2024-06-27 15:00:00,198.57,199.1,198.49,199.09,5161.0,195.8972,196.4201,195.8183,196.4102,5161.0
2024-06-27 15:30:00,199.2,200.22,198.9,200.21,72234.0,196.5188,197.525,196.2228,197.5152,72234.0
2024-06-28 09:30:00,200.8,203.34,200.63,201.29,8088.0,198.0972,200.603,197.9295,198.5806,8088.0
2024-06-28 10:00:00,201.44,201.63,200.98,201.14,4440.0,198.7286,198.916,198.2748,198.4326,4440.0
2024-06-28 10:30:00,201.39,201.4,200.85,200.85,2699.0,198.6793,198.6891,198.1465,198.1465,2699.0
2024-06-28 11:00:00,200.8,200.8,199.71,199.86,2206.0,198.0972,198.0972,197.0219,197.1699,2206.0
2024-06-28 11:30:00,199.7,200.2,199.31,199.42,12053.0,197.012,197.5053,196.6273,196.7358,12053.0
2024-06-28 12:00:00,199.32,200.01,199.21,199.97,3943.0,196.6371,197.3178,196.5286,197.2784,3943.0
2024-06-28 12:30:00,200.08,200.19,199.79,200.06,5931.0,197.3869,197.4954,197.1008,197.3672,5931.0
2024-06-28 13:00:00,199.99,200.66,199.97,200.45,9299.0,197.2981,197.9591,197.2784,197.7519,9299.0
2024-06-28 13:30:00,200.52,200.65,200.22,200.61,7308.0,197.821,197.9492,197.525,197.9098,7308.0
2024-06-28 14:00:00,200.48,200.62,200.35,200.51,5056.0,197.7815,197.9196,197.6533,197.8111,5056.0
2024-06-28 14:30:00,200.47,200.62,200.1,200.27,8835.0,197.7717,197.9196,197.4066,197.5743,8835.0
2024-06-28 15:00:00,200.24,200.6,199.95,200.16,16609.0,197.5448,197.8999,197.2587,197.4658,16609.0
2024-06-28 15:30:00,200.12,201.23,200.0,201.2,46529.0,197.4264,198.5214,197.308,198.4918,46529.0
2024-07-01 09:30:00,202.28,202.28,199.49,199.84,19193.0,199.5573,199.5573,196.8048,197.1501,19193.0
2024-07-01 10:00:00,199.84,200.27,197.76,198.27,14643.0,197.1501,197.5743,195.0981,195.6013,14643.0
2024-07-01 10:30:00,197.49,198.04,197.19,197.66,7875.0,194.8318,195.3744,194.5358,194.9995,7875.0
2024-07-01 11:00:00,197.64,197.65,196.81,196.99,6289.0,194.9797,194.9896,194.1609,194.3385,6289.0
2024-07-01 11:30:00,197.14,197.6,196.8,197.14,8189.0,194.4865,194.9403,194.1511,194.4865,8189.0
2024-07-01 12:00:00,197.28,197.88,197.07,197.71,4008.0,194.6246,195.2165,194.4174,195.0488,4008.0
2024-07-01 12:30:00,197.56,197.63,196.56,196.56,3418.0,194.9008,194.9699,193.9143,193.9143,3418.0
2024-07-01 13:00:00,196.54,196.96,196.54,196.75,11140.0,193.8946,194.3089,193.8946,194.1017,11140.0
2024-07-01 13:30:00,196.59,196.97,196.48,196.48,15768.0,193.9439,194.3188,193.8354,193.8354,15768.0
2024-07-01 14:00:00,196.45,196.61,196.05,196.06,4190.0,193.8058,193.9636,193.4111,193.421,4190.0
2024-07-01 14:30:00,196.2,196.31,195.77,195.8,4534.0,193.5591,193.6677,193.1349,193.1645,4534.0
2024-07-01 15:00:00,195.69,195.86,195.5,195.53,6152.0,193.056,193.2237,192.8686,192.8981,6152.0
2024-07-01 15:30:00,195.64,195.97,195.35,195.83,72015.0,193.0067,193.3322,192.7206,193.1941,72015.0
2024-07-02 09:30:00,195.66,196.61,195.2,195.63,31244.0,193.0264,193.9636,192.5726,192.9968,31244.0
2024-07-02 10:00:00,195.06,196.03,195.06,195.89,15794.0,192.4345,193.3914,192.4345,193.2533,15794.0
2024-07-02 10:30:00,195.89,196.06,195.53,195.69,13460.0,193.2533,193.421,192.8981,193.056,13460.0
2024-07-02 11:00:00,195.64,195.95,195.63,195.91,17247.0,193.0067,193.3125,192.9968,193.273,17247.0
2024-07-02 11:30:00,195.91,196.18,195.85,196.03,12830.0,193.273,193.5394,193.2138,193.3914,12830.0
2024-07-02 12:00:00,195.99,196.22,195.78,196.05,19389.0,193.352,193.5789,193.1448,193.4111,19389.0
2024-07-02 12:30:00,196.06,196.06,195.59,195.59,5367.0,193.421,193.421,192.9573,192.9573,5367.0
2024-07-02 13:00:00,195.52,196.25,195.44,196.25,6483.0,192.8883,193.6085,192.8094,193.6085,6483.0
2024-07-02 13:30:00,196.23,196.5,196.13,196.45,4216.0,193.5887,193.8551,193.4901,193.8058,4216.0
2024-07-02 14:00:00,196.48,196.71,196.39,196.6,6198.0,193.8354,194.0623,193.7466,193.9537,6198.0
2024-07-02 14:30:00,196.59,196.72,196.48,196.61,9291.0,193.9439,194.0721,193.8354,193.9636,9291.0
2024-07-02 15:00:00,196.5,196.5,195.88,196.02,11931.0,193.8551,193.8551,193.2434,193.3816,11931.0
2024-07-02 15:30:00,196.02,196.57,195.92,196.38,100212.0,193.3816,193.9242,193.2829,193.7367,100212.0
2024-07-03 09:30:00,197.0,197.19,195.6,195.81,7499.0,194.3484,194.5358,192.9672,193.1744,7499.0
2024-07-03 10:00:00,196.23,196.6,195.82,196.25,26688.0,193.5887,193.9537,193.1842,193.6085,26688.0
2024-07-03 10:30:00,196.26,196.57,195.64,195.94,25771.0,193.6183,193.9242,193.0067,193.3026,25771.0
2024-07-03 11:00:00,195.92,196.28,195.3,195.63,6227.0,193.2829,193.6381,192.6712,192.9968,6227.0
2024-07-03 11:30:00,195.57,195.91,195.2,195.2,12074.0,192.9376,193.273,192.5726,192.5726,12074.0
2024-07-03 12:00:00,195.28,195.57,195.1,195.56,17777.0,192.6515,192.9376,192.4739,192.9277,17777.0
2024-07-03 12:30:00,195.38,195.88,195.12,195.13,29900.0,192.7502,193.2434,192.4937,192.5035,29900.0
2024-07-05 09:30:00,195.07,195.07,192.61,193.75,34591.0,192.4443,192.4443,190.0175,191.1421,34591.0
2024-07-05 10:00:00,193.47,193.47,192.66,192.66,10609.0,190.8659,190.8659,190.0668,190.0668,10609.0
2024-07-05 10:30:00,192.56,193.92,192.56,193.71,11075.0,189.9681,191.3098,189.9681,191.1026,11075.0
2024-07-05 11:00:00,193.7,193.86,192.93,193.7,7546.0,191.0928,191.2506,190.3331,191.0928,7546.0
2024-07-05 11:30:00,193.69,194.07,193.37,194.07,10063.0,191.0829,191.4578,190.7672,191.4578,10063.0
2024-07-05 12:00:00,194.0,194.13,193.56,193.56,8281.0,191.3887,191.517,190.9547,190.9547,8281.0
2024-07-05 12:30:00,193.55,194.02,193.36,193.95,4401.0,190.9448,191.4085,190.7574,191.3394,4401.0
2024-07-05 13:00:00,193.94,193.94,193.32,193.48,6058.0,191.3296,191.3296,190.7179,190.8757,6058.0
2024-07-05 13:30:00,193.51,194.41,193.5,194.08,19726.0,190.9053,191.7932,190.8955,191.4677,19726.0
2024-07-05 14:00:00,194.05,194.69,194.04,194.38,24073.0,191.4381,192.0695,191.4282,191.7636,24073.0
2024-07-05 14:30:00,194.5,194.5,194.17,194.17,15038.0,191.882,191.882,191.5565,191.5565,15038.0
2024-07-05 15:00:00,194.23,194.35,193.65,193.65,13005.0,191.6156,191.734,191.0435,191.0435,13005.0
2024-07-05 15:30:00,193.69,194.77,193.68,194.65,73693.0,191.0829,192.1484,191.0731,192.03,73693.0
2024-07-08 09:30:00,196.01,196.28,194.59,194.62,11464.0,193.3717,193.6381,191.9708,192.0004,11464.0
2024-07-08 10:00:00,194.55,195.25,194.38,194.87,14273.0,191.9313,192.6219,191.7636,192.247,14273.0
2024-07-08 10:30:00,194.86,195.63,194.86,195.21,7141.0,192.2372,192.9968,192.2372,192.5825,7141.0
2024-07-08 11:00:00,195.22,195.22,194.42,194.55,6702.0,192.5923,192.5923,191.8031,191.9313,6702.0
2024-07-08 11:30:00,194.42,194.42,194.05,194.13,5756.0,191.8031,191.8031,191.4381,191.517,5756.0
2024-07-08 12:00:00,193.88,194.76,193.77,194.33,1664.0,191.2704,192.1385,191.1618,191.7143,1664.0
2024-07-08 12:30:00,194.83,195.05,194.51,194.88,2483.0,192.2076,192.4246,191.8919,192.2569,2483.0
2024-07-08 13:00:00,194.84,195.28,194.69,194.98,2889.0,192.2174,192.6515,192.0695,192.3556,2889.0
2024-07-08 13:30:00,195.03,195.59,194.9,195.3,4121.0,192.4049,192.9573,192.2766,192.6712,4121.0
2024-07-08 14:00:00,195.29,195.49,195.13,195.27,1977.0,192.6614,192.8587,192.5035,192.6416,1977.0
2024-07-08 14:30:00,195.32,195.45,195.04,195.42,3246.0,192.691,192.8192,192.4147,192.7896,3246.0
2024-07-08 15:00:00,195.44,195.46,195.18,195.34,4884.0,192.8094,192.8291,192.5529,192.7107,4884.0
2024-07-08 15:30:00,195.23,195.83,195.11,195.6,26580.0,192.6022,193.1941,192.4838,192.9672,26580.0
2024-07-09 09:30:00,195.01,195.16,194.51,195.16,5956.0,192.3851,192.5331,191.8919,192.5331,5956.0
2024-07-09 10:00:00,194.83,195.21,194.81,195.21,1553.0,192.2076,192.5825,192.1878,192.5825,1553.0
2024-07-09 10:30:00,194.89,194.94,194.29,194.29,2215.0,192.2668,192.3161,191.6748,191.6748,2215.0
2024-07-09 11:00:00,194.2,195.11,194.2,194.8,16937.0,191.5861,192.4838,191.5861,192.178,16937.0
2024-07-09 11:30:00,194.94,194.96,194.5,194.74,3042.0,192.3161,192.3358,191.882,192.1188,3042.0
2024-07-09 12:00:00,194.66,194.91,194.48,194.85,2010.0,192.0399,192.2865,191.8623,192.2273,2010.0
2024-07-09 12:30:00,194.89,195.22,194.59,195.21,2262.0,192.2668,192.5923,191.9708,192.5825,2262.0
2024-07-09 13:00:00,195.35,195.41,194.85,194.98,2097.0,192.7206,192.7798,192.2273,192.3556,2097.0
2024-07-09 13:30:00,194.92,195.48,194.78,194.93,4868.0,192.2964,192.8488,192.1582,192.3062,4868.0
2024-07-09 14:00:00,194.93,195.28,194.91,194.95,4351.0,192.3062,192.6515,192.2865,192.326,4351.0
2024-07-09 14:30:00,194.97,195.14,194.72,194.75,7729.0,192.3457,192.5134,192.0991,192.1286,7729.0
2024-07-09 15:00:00,194.73,194.94,194.45,194.62,5943.0,192.1089,192.3161,191.8327,192.0004,5943.0
2024-07-09 15:30:00,194.64,195.6,194.64,195.23,21522.0,192.0201,192.9672,192.0201,192.6022,21522.0
2024-07-10 09:30:00,195.25,196.75,194.72,195.87,7922.0,192.6219,194.1017,192.0991,193.2336,7922.0
2024-07-10 10:00:00,195.96,196.6,195.96,196.45,12266.0,193.3224,193.9537,193.3224,193.8058,12266.0
2024-07-10 10:30:00,196.41,196.5,195.86,196.27,11610.0,193.7663,193.8551,193.2237,193.6282,11610.0
2024-07-10 11:00:00,196.33,196.63,196.14,196.54,8458.0,193.6874,193.9833,193.4999,193.8946,8458.0
2024-07-10 11:30:00,196.45,196.87,196.45,196.75,1838.0,193.8058,194.2201,193.8058,194.1017,1838.0
2024-07-10 12:00:00,196.6,197.64,196.6,197.49,3443.0,193.9537,194.9797,193.9537,194.8318,3443.0
2024-07-10 12:30:00,197.15,197.88,197.15,197.78,4012.0,194.4963,195.2165,194.4963,195.1179,4012.0
2024-07-10 13:00:00,197.99,198.09,197.56,197.71,4924.0,195.325,195.4237,194.9008,195.0488,4924.0
2024-07-10 13:30:00,197.61,197.74,197.42,197.6,2949.0,194.9502,195.0784,194.7627,194.9403,2949.0
2024-07-10 14:00:00,197.58,197.71,197.34,197.5,8323.0,194.9206,195.0488,194.6838,194.8416,8323.0
2024-07-10 14:30:00,197.53,198.01,197.52,198.01,4787.0,194.8712,195.3448,194.8614,195.3448,4787.0
2024-07-10 15:00:00,198.01,198.15,197.75,197.98,11452.0,195.3448,195.4829,195.0883,195.3152,11452.0
2024-07-10 15:30:00,197.94,198.7,197.92,198.44,45410.0,195.2757,196.0255,195.256,195.769,45410.0
2024-07-11 09:30:00,199.83,202.5,199.83,201.52,9841.0,197.1403,199.7743,197.1403,198.8075,9841.0
2024-07-11 10:00:00,201.66,203.23,201.66,202.83,8133.0,198.9456,200.4945,198.9456,200.0999,8133.0
2024-07-11 10:30:00,202.83,203.93,202.54,203.65,11307.0,200.0999,201.1851,199.8138,200.9089,11307.0
2024-07-11 11:00:00,203.76,204.27,203.37,203.67,13505.0,201.0174,201.5205,200.6326,200.9286,13505.0
2024-07-11 11:30:00,203.82,204.05,203.5,203.61,9054.0,201.0766,201.3035,200.7609,200.8694,9054.0
2024-07-11 12:00:00,203.54,203.6,202.89,203.08,8842.0,200.8003,200.8595,200.1591,200.3465,8842.0
2024-07-11 12:30:00,203.08,203.16,202.67,203.06,7810.0,200.3465,200.4254,199.942,200.3268,7810.0
2024-07-11 13:00:00,202.98,203.1,202.58,202.92,6841.0,200.2479,200.3663,199.8533,200.1887,6841.0
2024-07-11 13:30:00,203.0,203.56,202.66,203.56,10106.0,200.2676,200.8201,199.9322,200.8201,10106.0
2024-07-11 14:00:00,203.46,203.64,203.24,203.24,3550.0,200.7214,200.899,200.5044,200.5044,3550.0
2024-07-11 14:30:00,203.31,203.92,203.3,203.53,8854.0,200.5734,201.1752,200.5636,200.7905,8854.0
2024-07-11 15:00:00,203.42,203.89,203.34,203.47,26135.0,200.6819,201.1456,200.603,200.7313,26135.0
2024-07-11 15:30:00,203.47,204.01,202.85,203.48,92577.0,200.7313,201.264,200.1196,200.7411,92577.0
2024-07-12 09:30:00,204.72,205.74,204.11,204.54,6679.0,202.646,203.6557,202.0422,202.4679,6679.0
2024-07-12 10:00:00,204.26,205.6,204.12,205.59,3669.0,202.1907,203.5171,202.0521,203.5072,3669.0
2024-07-12 10:30:00,206.08,206.08,205.44,205.81,4308.0,203.9923,203.9923,203.3587,203.725,4308.0
2024-07-12 11:00:00,205.55,206.04,205.49,205.86,2116.0,203.4676,203.9527,203.4082,203.7745,2116.0
2024-07-12 11:30:00,205.67,205.67,205.15,205.32,2836.0,203.5864,203.5864,203.0717,203.24,2836.0
2024-07-12 12:00:00,205.48,205.57,205.14,205.23,1610.0,203.3983,203.4874,203.0618,203.1509,1610.0
2024-07-12 12:30:00,205.02,205.13,204.76,205.0,4233.0,202.943,203.0519,202.6856,202.9232,4233.0
2024-07-12 13:00:00,205.3,205.81,205.02,205.68,3424.0,203.2202,203.725,202.943,203.5963,3424.0
2024-07-12 13:30:00,205.57,205.85,205.57,205.7,3566.0,203.4874,203.7646,203.4874,203.6161,3566.0
2024-07-12 14:00:00,205.61,205.79,205.51,205.69,4099.0,203.527,203.7052,203.428,203.6062,4099.0
2024-07-12 14:30:00,205.68,205.91,205.68,205.86,1377.0,203.5963,203.824,203.5963,203.7745,1377.0
2024-07-12 15:00:00,205.72,206.16,205.7,205.8,7375.0,203.6359,204.0714,203.6161,203.7151,7375.0
2024-07-12 15:30:00,205.83,206.13,204.43,204.55,59762.0,203.7448,204.0417,202.359,202.4778,59762.0
2024-07-15 09:30:00,204.42,206.12,204.4,206.12,7633.0,202.3491,204.0318,202.3293,204.0318,7633.0
2024-07-15 10:00:00,206.06,206.93,205.87,206.41,6388.0,203.9725,204.8336,203.7844,204.3189,6388.0
2024-07-15 10:30:00,206.54,206.86,206.31,206.82,4938.0,204.4476,204.7643,204.2199,204.7248,4938.0
2024-07-15 11:00:00,206.8,207.25,206.67,207.18,7539.0,204.705,205.1504,204.5763,205.0811,7539.0
2024-07-15 11:30:00,207.14,207.71,206.91,207.7,3266.0,205.0415,205.6057,204.8138,205.5958,3266.0
2024-07-15 12:00:00,207.68,207.99,207.46,207.76,7738.0,205.576,205.8829,205.3583,205.6552,7738.0
2024-07-15 12:30:00,207.78,207.96,207.4,207.41,17118.0,205.675,205.8532,205.2989,205.3088,17118.0
2024-07-15 13:00:00,207.36,207.73,206.85,207.04,7242.0,205.2593,205.6255,204.7545,204.9425,7242.0
2024-07-15 13:30:00,207.06,207.06,206.74,206.87,9382.0,204.9623,204.9623,204.6456,204.7742,9382.0
2024-07-15 14:00:00,206.81,207.13,206.59,207.03,5384.0,204.7149,205.0316,204.4971,204.9326,5384.0
2024-07-15 14:30:00,207.06,207.38,207.04,207.14,6334.0,204.9623,205.2791,204.9425,205.0415,6334.0
2024-07-15 15:00:00,207.1,207.52,207.0,207.0,8412.0,205.0019,205.4177,204.9029,204.9029,8412.0
2024-07-15 15:30:00,206.92,207.23,205.98,206.82,40188.0,204.8237,205.1306,203.8933,204.7248,40188.0
2024-07-16 09:30:00,207.71,211.14,207.71,210.81,7435.0,205.6057,209.001,205.6057,208.6743,7435.0
2024-07-16 10:00:00,211.24,211.73,210.39,210.5,11131.0,209.1,209.585,208.2586,208.3675,11131.0
2024-07-16 10:30:00,210.38,210.71,210.12,210.62,8576.0,208.2487,208.5753,207.9913,208.4863,8576.0
2024-07-16 11:00:00,210.61,211.28,210.56,210.97,4440.0,208.4764,209.1396,208.4269,208.8327,4440.0
2024-07-16 11:30:00,211.03,211.08,209.69,209.76,49761.0,208.8921,208.9416,207.5657,207.635,49761.0
2024-07-16 12:00:00,209.77,210.5,209.44,210.41,7136.0,207.6449,208.3675,207.3182,208.2784,7136.0
2024-07-16 12:30:00,210.44,210.68,210.26,210.68,6912.0,208.3081,208.5456,208.1299,208.5456,6912.0
2024-07-16 13:00:00,210.69,211.19,210.69,211.09,28906.0,208.5555,209.0505,208.5555,208.9515,28906.0
2024-07-16 13:30:00,210.92,211.31,210.92,211.18,2000.0,208.7832,209.1693,208.7832,209.0406,2000.0
2024-07-16 14:00:00,211.19,211.29,210.26,210.42,13825.0,209.0505,209.1495,208.1299,208.2883,13825.0
2024-07-16 14:30:00,210.46,210.69,210.39,210.51,9649.0,208.3279,208.5555,208.2586,208.3774,9649.0
2024-07-16 15:00:00,210.44,210.72,210.18,210.67,24374.0,208.3081,208.5852,208.0507,208.5358,24374.0
2024-07-16 15:30:00,210.73,210.96,210.23,210.8,73000.0,208.5951,208.8228,208.1002,208.6644,73000.0
2024-07-17 09:30:00,210.37,211.63,209.56,211.55,5575.0,208.2388,209.486,207.437,209.4068,5575.0
2024-07-17 10:00:00,211.45,212.46,210.91,211.24,13681.0,209.3078,210.3076,208.7733,209.1,13681.0
2024-07-17 10:30:00,211.53,211.58,210.85,211.22,4262.0,209.387,209.4365,208.7139,209.0802,4262.0
2024-07-17 11:00:00,210.92,212.0,210.92,211.71,6467.0,208.7832,209.8523,208.7832,209.5652,6467.0
2024-07-17 11:30:00,211.71,212.81,211.71,212.81,12742.0,209.5652,210.6541,209.5652,210.6541,12742.0
2024-07-17 12:00:00,212.81,213.06,212.58,212.73,6950.0,210.6541,210.9015,210.4264,210.5749,6950.0
2024-07-17 12:30:00,212.75,213.23,212.54,212.68,7325.0,210.5947,211.0698,210.3868,210.5254,7325.0
2024-07-17 13:00:00,212.63,212.76,212.12,212.46,10199.0,210.4759,210.6046,209.9711,210.3076,10199.0
2024-07-17 13:30:00,212.74,212.74,211.75,211.81,3243.0,210.5848,210.5848,209.6048,209.6642,3243.0
2024-07-17 14:00:00,211.71,211.99,211.7,211.74,4856.0,209.5652,209.8424,209.5553,209.5949,4856.0
2024-07-17 14:30:00,211.62,211.78,211.34,211.49,15852.0,209.4761,209.6345,209.199,209.3474,15852.0
2024-07-17 15:00:00,211.54,211.91,211.0,211.1,15224.0,209.3969,209.7632,208.8624,208.9614,15224.0
2024-07-17 15:30:00,211.1,211.49,210.42,210.47,100384.0,208.9614,209.3474,208.2883,208.3378,100384.0
2024-07-18 09:30:00,208.78,211.1,208.38,211.1,19924.0,206.6649,208.9614,206.269,208.9614,19924.0
2024-07-18 10:00:00,211.08,211.37,210.1,210.15,11024.0,208.9416,209.2287,207.9715,208.021,11024.0
2024-07-18 10:30:00,210.14,210.37,209.43,209.64,10767.0,208.0111,208.2388,207.3083,207.5162,10767.0
2024-07-18 11:00:00,209.51,209.95,209.27,209.38,10391.0,207.3875,207.823,207.1499,207.2588,10391.0
2024-07-18 11:30:00,209.34,209.53,208.56,208.88,8973.0,207.2192,207.4073,206.4471,206.7639,8973.0
2024-07-18 12:00:00,208.85,209.01,208.33,208.56,6178.0,206.7342,206.8926,206.2195,206.4471,6178.0
2024-07-18 12:30:00,208.4,208.59,208.04,208.37,3823.0,206.2887,206.4768,205.9324,206.2591,3823.0
2024-07-18 13:00:00,208.38,208.49,207.94,208.0,3055.0,206.269,206.3778,205.8334,205.8928,3055.0
2024-07-18 13:30:00,208.01,208.26,207.85,207.87,6782.0,205.9027,206.1502,205.7443,205.7641,6782.0
2024-07-18 14:00:00,207.56,207.57,206.64,206.75,6476.0,205.4573,205.4672,204.5466,204.6555,6476.0
2024-07-18 14:30:00,206.84,206.95,206.41,206.81,4179.0,204.7446,204.8534,204.3189,204.7149,4179.0
2024-07-18 15:00:00,206.84,207.22,206.5,206.97,6741.0,204.7446,205.1207,204.408,204.8732,6741.0
2024-07-18 15:30:00,206.71,207.35,206.18,206.29,35474.0,204.6159,205.2494,204.0912,204.2001,35474.0
2024-07-19 09:30:00,206.68,206.68,204.98,205.67,22263.0,204.5862,204.5862,202.9034,203.5864,22263.0
2024-07-19 10:00:00,205.21,205.44,203.74,203.89,3875.0,203.1311,203.3587,201.676,201.8244,3875.0
2024-07-19 10:30:00,204.05,204.19,202.79,202.81,6053.0,201.9828,202.1214,200.7356,200.7554,6053.0
2024-07-19 11:00:00,202.88,203.27,202.32,202.36,11749.0,200.8247,201.2107,200.2703,200.3099,11749.0
2024-07-19 11:30:00,202.08,202.89,202.08,202.81,12982.0,200.0328,200.8346,200.0328,200.7554,12982.0
2024-07-19 12:00:00,202.94,203.52,202.79,202.79,16491.0,200.8841,201.4582,200.7356,200.7356,16491.0
2024-07-19 12:30:00,202.78,203.12,202.59,202.81,6867.0,200.7257,201.0622,200.5376,200.7554,6867.0
2024-07-19 13:00:00,202.72,202.91,202.31,202.52,4761.0,200.6663,200.8544,200.2604,200.4683,4761.0
2024-07-19 13:30:00,202.58,203.28,202.5,203.1,5563.0,200.5277,201.2206,200.4485,201.0424,5563.0
2024-07-19 14:00:00,202.81,203.21,202.73,203.18,2177.0,200.7554,201.1513,200.6762,201.1216,2177.0
2024-07-19 14:30:00,202.67,203.11,202.67,203.01,5762.0,200.6168,201.0523,200.6168,200.9534,5762.0
2024-07-19 15:00:00,203.17,203.62,203.17,203.46,5744.0,201.1117,201.5572,201.1117,201.3988,5744.0
2024-07-19 15:30:00,203.44,203.67,202.47,202.96,41373.0,201.379,201.6067,200.4188,200.9039,41373.0
2024-07-22 09:30:00,204.84,205.41,202.33,202.33,12789.0,202.7648,203.329,200.2802,200.2802,12789.0
2024-07-22 10:00:00,202.45,202.86,201.48,202.29,7189.0,200.399,200.8049,199.4389,200.2406,7189.0
2024-07-22 10:30:00,202.5,203.86,202.31,203.86,11213.0,200.4485,201.7947,200.2604,201.7947,11213.0
2024-07-22 11:00:00,203.88,204.81,203.87,204.36,6528.0,201.8145,202.7351,201.8046,202.2897,6528.0
2024-07-22 11:30:00,204.42,204.58,204.17,204.55,3313.0,202.3491,202.5074,202.1016,202.4778,3313.0
2024-07-22 12:00:00,204.55,204.78,204.42,204.43,7411.0,202.4778,202.7054,202.3491,202.359,7411.0
2024-07-22 12:30:00,204.19,204.67,204.14,204.67,5153.0,202.1214,202.5965,202.0719,202.5965,5153.0
2024-07-22 13:00:00,204.62,204.99,204.61,204.99,3270.0,202.547,202.9133,202.5371,202.9133,3270.0
2024-07-22 13:30:00,204.86,204.96,204.72,204.86,4998.0,202.7846,202.8836,202.646,202.7846,4998.0
2024-07-22 14:00:00,204.8,204.8,204.37,204.52,2203.0,202.7252,202.7252,202.2996,202.4481,2203.0
2024-07-22 14:30:00,204.56,205.05,204.55,205.0,5225.0,202.4876,202.9727,202.4778,202.9232,5225.0
2024-07-22 15:00:00,204.83,205.34,204.79,205.19,14090.0,202.7549,203.2597,202.7153,203.1113,14090.0
2024-07-22 15:30:00,205.32,205.57,204.85,205.24,68530.0,203.24,203.4874,202.7747,203.1608,68530.0
2024-07-23 09:30:00,206.36,206.36,203.46,203.82,21998.0,204.2694,204.2694,201.3988,201.7551,21998.0
2024-07-23 10:00:00,203.95,205.31,203.74,205.21,15686.0,201.8838,203.2301,201.676,203.1311,15686.0
2024-07-23 10:30:00,204.69,205.09,204.13,204.76,9131.0,202.6163,203.0123,202.062,202.6856,9131.0
2024-07-23 11:00:00,204.75,205.71,204.74,205.56,8703.0,202.6757,203.626,202.6658,203.4775,8703.0
2024-07-23 11:30:00,205.44,205.92,205.29,205.92,5195.0,203.3587,203.8339,203.2103,203.8339,5195.0
2024-07-23 12:00:00,206.24,206.24,205.59,205.97,4689.0,204.1506,204.1506,203.5072,203.8834,4689.0
2024-07-23 12:30:00,205.79,205.79,205.62,205.78,500.0,203.7052,203.7052,203.5369,203.6953,500.0
2024-07-23 13:00:00,205.82,205.82,205.31,205.45,4612.0,203.7349,203.7349,203.2301,203.3686,4612.0
2024-07-23 13:30:00,205.36,205.51,205.28,205.4,4520.0,203.2795,203.428,203.2004,203.3191,4520.0
2024-07-23 14:00:00,205.25,205.55,204.96,205.03,4424.0,203.1707,203.4676,202.8836,202.9529,4424.0
2024-07-23 14:30:00,205.13,205.23,204.77,204.77,4236.0,203.0519,203.1509,202.6955,202.6955,4236.0
2024-07-23 15:00:00,204.73,204.76,204.18,204.34,12015.0,202.6559,202.6856,202.1115,202.2699,12015.0
2024-07-23 15:30:00,204.31,204.68,203.64,203.89,77683.0,202.2402,202.6064,201.577,201.8244,77683.0
2024-07-24 09:30:00,202.81,203.33,200.3,201.41,15192.0,200.7554,201.2701,198.2708,199.3696,15192.0
2024-07-24 10:00:00,201.31,201.95,200.08,201.12,15561.0,199.2706,199.9041,198.053,199.0825,15561.0
2024-07-24 10:30:00,200.93,202.14,200.91,202.0,13455.0,198.8944,200.0922,198.8746,199.9536,13455.0
2024-07-24 11:00:00,201.85,201.93,201.47,201.77,10867.0,199.8051,199.8843,199.429,199.7259,10867.0
2024-07-24 11:30:00,201.86,202.33,201.55,202.21,30476.0,199.815,200.2802,199.5081,200.1615,30476.0
2024-07-24 12:00:00,202.44,202.44,201.55,201.91,16050.0,200.3891,200.3891,199.5081,199.8645,16050.0
2024-07-24 12:30:00,201.73,201.99,201.55,201.66,3937.0,199.6863,199.9437,199.5081,199.617,3937.0
2024-07-24 13:00:00,201.73,201.76,201.32,201.47,15050.0,199.6863,199.716,199.2805,199.429,15050.0
2024-07-24 13:30:00,201.37,201.59,200.93,201.07,10637.0,199.33,199.5477,198.8944,199.033,10637.0
2024-07-24 14:00:00,201.15,201.43,200.92,201.14,9995.0,199.1122,199.3894,198.8845,199.1023,9995.0
2024-07-24 14:30:00,201.26,201.26,200.58,200.85,19421.0,199.2211,199.2211,198.548,198.8152,19421.0
2024-07-24 15:00:00,200.91,200.91,199.91,199.91,11661.0,198.8746,198.8746,197.8848,197.8848,11661.0
2024-07-24 15:30:00,199.96,200.02,198.36,198.81,118206.0,197.9343,197.9936,196.3505,196.7959,118206.0
2024-07-25 09:30:00,199.76,201.96,198.3,201.77,22938.0,197.7363,199.914,196.2911,199.7259,22938.0
2024-07-25 10:00:00,201.82,203.7,201.33,202.78,28021.0,199.7754,201.6364,199.2904,200.7257,28021.0
2024-07-25 10:30:00,202.45,203.34,201.74,203.27,18099.0,200.399,201.28,199.6962,201.2107,18099.0
2024-07-25 11:00:00,203.58,204.54,203.32,203.93,22163.0,201.5176,202.4679,201.2602,201.864,22163.0
2024-07-25 11:30:00,204.08,204.37,203.39,204.24,14267.0,202.0125,202.2996,201.3295,202.1709,14267.0
2024-07-25 12:00:00,204.38,205.02,204.14,204.85,19445.0,202.3095,202.943,202.0719,202.7747,19445.0
2024-07-25 12:30:00,205.12,205.16,204.61,204.85,15941.0,203.042,203.0816,202.5371,202.7747,15941.0
2024-07-25 13:00:00,204.94,205.79,204.92,205.33,16456.0,202.8638,203.7052,202.844,203.2498,16456.0
2024-07-25 13:30:00,205.39,205.39,204.54,204.59,13542.0,203.3092,203.3092,202.4679,202.5173,13542.0
2024-07-25 14:00:00,204.54,204.7,204.21,204.45,11419.0,202.4679,202.6262,202.1412,202.3788,11419.0
2024-07-25 14:30:00,204.46,204.6,203.5,203.71,23132.0,202.3887,202.5272,201.4384,201.6463,23132.0
2024-07-25 15:00:00,203.63,204.39,203.38,204.15,35789.0,201.5671,202.3194,201.3196,202.0818,35789.0
2024-07-25 15:30:00,204.09,204.14,202.98,203.17,70118.0,202.0224,202.0719,200.9237,201.1117,70118.0
2024-07-26 09:30:00,204.42,207.92,203.22,206.2,11731.0,202.3491,205.8136,201.1612,204.111,11731.0
2024-07-26 10:00:00,205.95,207.18,205.63,207.18,8736.0,203.8636,205.0811,203.5468,205.0811,8736.0
2024-07-26 10:30:00,206.62,206.62,205.39,205.93,6118.0,204.5268,204.5268,203.3092,203.8438,6118.0
2024-07-26 11:00:00,206.02,206.61,205.64,206.61,2569.0,203.9329,204.5169,203.5567,204.5169,2569.0
2024-07-26 11:30:00,206.49,207.19,206.38,207.19,3465.0,204.3981,205.091,204.2892,205.091,3465.0
2024-07-26 12:00:00,207.27,208.05,207.27,208.05,6833.0,205.1702,205.9423,205.1702,205.9423,6833.0
2024-07-26 12:30:00,207.78,208.39,207.61,208.39,3248.0,205.675,206.2788,205.5068,206.2788,3248.0
2024-07-26 13:00:00,207.68,207.99,207.67,207.89,2186.0,205.576,205.8829,205.5661,205.7839,2186.0
2024-07-26 13:30:00,207.98,207.99,207.14,207.32,2519.0,205.873,205.8829,205.0415,205.2197,2519.0
2024-07-26 14:00:00,207.57,207.57,206.98,207.03,2323.0,205.4672,205.4672,204.8831,204.9326,2323.0
2024-07-26 14:30:00,207.19,207.27,206.62,206.66,2487.0,205.091,205.1702,204.5268,204.5664,2487.0
2024-07-26 15:00:00,206.65,206.93,206.51,206.71,5394.0,204.5565,204.8336,204.4179,204.6159,5394.0
2024-07-26 15:30:00,206.62,206.96,206.22,206.47,40736.0,204.5268,204.8633,204.1308,204.3783,40736.0
2024-07-29 09:30:00,206.63,208.46,205.22,207.69,23551.0,204.5367,206.3481,203.141,205.5859,23551.0
2024-07-29 10:00:00,207.52,207.54,207.02,207.08,5239.0,205.4177,205.4375,204.9227,204.9821,5239.0
2024-07-29 10:30:00,206.99,206.99,206.3,206.57,3605.0,204.893,204.893,204.21,204.4773,3605.0
2024-07-29 11:00:00,206.57,206.99,206.32,206.7,2246.0,204.4773,204.893,204.2298,204.606,2246.0
2024-07-29 11:30:00,206.46,206.92,206.26,206.91,1548.0,204.3684,204.8237,204.1704,204.8138,1548.0
2024-07-29 12:00:00,207.0,207.61,206.9,207.24,2307.0,204.9029,205.5068,204.8039,205.1405,2307.0
2024-07-29 12:30:00,207.24,207.3,206.79,206.95,4670.0,205.1405,205.1999,204.6951,204.8534,4670.0
2024-07-29 13:00:00,206.9,207.26,206.68,206.78,4721.0,204.8039,205.1603,204.5862,204.6852,4721.0
2024-07-29 13:30:00,206.74,207.03,206.68,206.82,2425.0,204.6456,204.9326,204.5862,204.7248,2425.0
2024-07-29 14:00:00,206.97,207.1,206.78,207.04,3490.0,204.8732,205.0019,204.6852,204.9425,3490.0
2024-07-29 14:30:00,206.98,207.35,206.87,207.12,3146.0,204.8831,205.2494,204.7742,205.0217,3146.0
2024-07-29 15:00:00,207.35,207.4,207.03,207.03,4198.0,205.2494,205.2989,204.9326,204.9326,4198.0
2024-07-29 15:30:00,207.03,207.25,206.11,206.13,43631.0,204.9326,205.1504,204.0219,204.0417,43631.0
2024-07-30 09:30:00,207.61,208.21,206.0,207.7,8135.0,205.5068,206.1007,203.9131,205.5958,8135.0
2024-07-30 10:00:00,207.97,207.97,206.0,207.14,12220.0,205.8631,205.8631,203.9131,205.0415,12220.0
2024-07-30 10:30:00,206.89,207.29,206.38,206.83,8385.0,204.794,205.19,204.2892,204.7347,8385.0
2024-07-30 11:00:00,207.22,207.43,206.5,206.51,6610.0,205.1207,205.3286,204.408,204.4179,6610.0
2024-07-30 11:30:00,206.37,206.82,205.65,205.86,3991.0,204.2793,204.7248,203.5666,203.7745,3991.0
2024-07-30 12:00:00,205.74,205.86,205.11,205.58,4254.0,203.6557,203.7745,203.0321,203.4973,4254.0
2024-07-30 12:30:00,205.62,205.93,205.29,205.31,5298.0,203.5369,203.8438,203.2103,203.2301,5298.0
2024-07-30 13:00:00,205.37,206.14,205.34,205.71,4699.0,203.2894,204.0516,203.2597,203.626,4699.0
2024-07-30 13:30:00,205.82,206.79,205.74,206.79,4154.0,203.7349,204.6951,203.6557,204.6951,4154.0
2024-07-30 14:00:00,206.67,207.08,206.38,206.88,3816.0,204.5763,204.9821,204.2892,204.7841,3816.0
2024-07-30 14:30:00,206.68,207.12,206.63,207.07,7406.0,204.5862,205.0217,204.5367,204.9722,7406.0
2024-07-30 15:00:00,206.97,207.83,206.8,207.78,5395.0,204.8732,205.7245,204.705,205.675,5395.0
2024-07-30 15:30:00,207.78,208.9,207.66,208.18,48199.0,205.675,206.7837,205.5562,206.071,48199.0
2024-07-31 09:30:00,208.61,210.11,207.55,208.41,19318.0,206.4966,207.9814,205.4474,206.2986,19318.0
2024-07-31 10:00:00,207.91,209.36,207.7,209.08,4196.0,205.8037,207.239,205.5958,206.9619,4196.0
2024-07-31 10:30:00,209.05,209.18,208.6,208.99,8456.0,206.9322,207.0608,206.4867,206.8728,8456.0
2024-07-31 11:00:00,208.98,209.1,208.44,209.03,5214.0,206.8629,206.9817,206.3283,206.9124,5214.0
2024-07-31 11:30:00,208.84,209.39,208.66,209.22,5313.0,206.7243,207.2687,206.5461,207.1004,5313.0
2024-07-31 12:00:00,209.23,209.46,208.93,209.46,7855.0,207.1103,207.338,206.8134,207.338,7855.0
2024-07-31 12:30:00,209.47,210.1,209.4,209.49,9387.0,207.3479,207.9715,207.2786,207.3677,9387.0
2024-07-31 13:00:00,209.59,209.6,208.87,209.23,3069.0,207.4667,207.4766,206.754,207.1103,3069.0
2024-07-31 13:30:00,209.38,209.38,208.93,209.13,10896.0,207.2588,207.2588,206.8134,207.0114,10896.0
2024-07-31 14:00:00,209.06,209.41,208.17,209.2,3441.0,206.9421,207.2885,206.0611,207.0806,3441.0
2024-07-31 14:30:00,209.29,210.53,208.99,210.52,14145.0,207.1697,208.3972,206.8728,208.3873,14145.0
2024-07-31 15:00:00,210.55,210.71,209.02,209.3,13693.0,208.417,208.5753,206.9025,207.1796,13693.0
2024-07-31 15:30:00,209.22,209.66,207.99,207.99,70761.0,207.1004,207.536,205.8829,205.8829,70761.0
2024-08-01 09:30:00,205.49,206.12,198.1,198.1,66466.0,203.4082,204.0318,196.0931,196.0931,66466.0
2024-08-01 10:00:00,198.16,199.44,196.45,196.95,35619.0,196.1525,197.4195,194.4598,194.9547,35619.0
2024-08-01 10:30:00,196.54,197.24,195.08,195.49,30582.0,194.5489,195.2418,193.1037,193.5095,30582.0
2024-08-01 11:00:00,195.49,195.71,193.78,193.93,43872.0,193.5095,193.7273,191.8169,191.9653,43872.0
2024-08-01 11:30:00,194.19,194.76,193.55,194.59,26282.0,192.2227,192.7869,191.5892,192.6187,26282.0
2024-08-01 12:00:00,194.51,196.05,194.39,195.81,28129.0,192.5395,194.0639,192.4207,193.8263,28129.0
2024-08-01 12:30:00,195.81,196.41,193.78,194.28,35138.0,193.8263,194.4202,191.8169,192.3118,35138.0
2024-08-01 13:00:00,194.28,194.45,193.33,194.31,9621.0,192.3118,192.4801,191.3714,192.3415,9621.0
2024-08-01 13:30:00,194.25,194.66,193.86,193.93,33948.0,192.2821,192.6879,191.896,191.9653,33948.0
2024-08-01 14:00:00,193.93,194.81,193.93,194.61,14882.0,191.9653,192.8364,191.9653,192.6385,14882.0
2024-08-01 14:30:00,194.55,195.38,194.01,195.38,10062.0,192.5791,193.4007,192.0445,193.4007,10062.0
2024-08-01 15:00:00,195.42,196.06,195.28,196.02,12319.0,193.4402,194.0738,193.3017,194.0342,12319.0
2024-08-01 15:30:00,196.12,197.28,195.71,196.32,149254.0,194.1332,195.2814,193.7273,194.3311,149254.0
2024-08-02 09:30:00,194.09,195.76,192.12,194.78,37689.0,192.1237,193.7768,190.1737,192.8067,37689.0
2024-08-02 10:00:00,194.7,195.98,194.39,195.19,35185.0,192.7275,193.9946,192.4207,193.2126,35185.0
2024-08-02 10:30:00,195.19,196.63,193.48,193.48,23257.0,193.2126,194.638,191.5199,191.5199,23257.0
2024-08-02 11:00:00,193.67,194.71,193.57,194.71,21412.0,191.708,192.7374,191.609,192.7374,21412.0
2024-08-02 11:30:00,194.67,195.72,194.5,195.17,15693.0,192.6978,193.7372,192.5296,193.1928,15693.0
2024-08-02 12:00:00,195.09,195.49,194.46,194.64,25049.0,193.1136,193.5095,192.49,192.6681,25049.0
2024-08-02 12:30:00,194.5,194.57,193.05,193.1,10116.0,192.5296,192.5989,191.0943,191.1437,10116.0
2024-08-02 13:00:00,193.02,193.61,192.62,193.3,6605.0,191.0646,191.6486,190.6686,191.3417,6605.0
2024-08-02 13:30:00,193.31,194.2,193.21,193.84,17166.0,191.3516,192.2326,191.2526,191.8763,17166.0
2024-08-02 14:00:00,193.72,194.25,193.5,194.25,3487.0,191.7575,192.2821,191.5397,192.2821,3487.0
2024-08-02 14:30:00,194.31,194.53,193.76,194.53,5649.0,192.3415,192.5593,191.7971,192.5593,5649.0
2024-08-02 15:00:00,194.59,195.28,194.56,195.22,16061.0,192.6187,193.3017,192.589,193.2423,16061.0
2024-08-02 15:30:00,195.25,195.26,193.21,194.11,74460.0,193.272,193.2819,191.2526,192.1435,74460.0
2024-08-05 09:30:00,192.04,192.04,189.51,190.54,24514.0,190.0945,190.0945,187.5901,188.6097,24514.0
2024-08-05 10:00:00,191.49,193.13,190.77,191.07,61289.0,189.5501,191.1734,188.8374,189.1343,61289.0
2024-08-05 10:30:00,191.84,192.8,190.29,191.18,20840.0,189.8965,190.8468,188.3622,189.2432,20840.0
2024-08-05 11:00:00,191.36,192.19,190.59,191.03,12948.0,189.4214,190.243,188.6592,189.0947,12948.0
2024-08-05 11:30:00,191.29,193.42,191.25,192.93,11187.0,189.3521,191.4605,189.3125,190.9755,11187.0
2024-08-05 12:00:00,192.97,193.6,192.83,193.57,13132.0,191.0151,191.6387,190.8765,191.609,13132.0
2024-08-05 12:30:00,193.5,193.79,192.51,192.94,59762.0,191.5397,191.8268,190.5597,190.9854,59762.0
2024-08-05 13:00:00,192.92,193.22,192.45,192.87,51004.0,190.9656,191.2625,190.5003,190.9161,51004.0
2024-08-05 13:30:00,192.8,193.3,192.62,192.7,48297.0,190.8468,191.3417,190.6686,190.7478,48297.0
2024-08-05 14:00:00,192.66,192.99,192.07,192.99,23249.0,190.7082,191.0349,190.1242,191.0349,23249.0
2024-08-05 14:30:00,192.85,193.16,192.4,192.86,26365.0,190.8963,191.2031,190.4508,190.9062,26365.0
2024-08-05 15:00:00,192.84,193.1,191.64,191.92,43678.0,190.8864,191.1437,189.6985,189.9757,43678.0
2024-08-05 15:30:00,191.89,192.48,191.44,192.22,142354.0,189.946,190.53,189.5006,190.2727,142354.0
2024-08-06 09:30:00,192.94,197.19,191.46,196.81,17285.0,190.9854,195.1923,189.5204,194.8162,17285.0
2024-08-06 10:00:00,196.71,198.03,196.71,197.28,24608.0,194.7172,196.0238,194.7172,195.2814,24608.0
2024-08-06 10:30:00,197.5,198.26,196.66,197.38,14977.0,195.4992,196.2515,194.6677,195.3804,14977.0
2024-08-06 11:00:00,197.41,197.82,195.73,195.73,14491.0,195.4101,195.8159,193.7471,193.7471,14491.0
2024-08-06 11:30:00,195.71,195.79,194.9,195.04,7667.0,193.7273,193.8065,192.9255,193.0641,7667.0
2024-08-06 12:00:00,195.18,195.36,194.79,195.01,7236.0,193.2027,193.3809,192.8166,193.0344,7236.0
2024-08-06 12:30:00,194.99,195.15,194.5,194.98,3289.0,193.0146,193.173,192.5296,193.0047,3289.0
2024-08-06 13:00:00,195.02,195.49,195.02,195.33,4432.0,193.0443,193.5095,193.0443,193.3512,4432.0
2024-08-06 13:30:00,195.54,195.76,195.32,195.44,14648.0,193.559,193.7768,193.3413,193.46,14648.0
2024-08-06 14:00:00,195.74,195.74,195.05,195.25,22504.0,193.757,193.757,193.074,193.272,22504.0
2024-08-06 14:30:00,195.13,195.33,194.32,194.32,5838.0,193.1532,193.3512,192.3514,192.3514,5838.0
2024-08-06 15:00:00,194.24,194.67,192.99,194.18,24100.0,192.2722,192.6978,191.0349,192.2128,24100.0
2024-08-06 15:30:00,194.25,194.34,191.9,192.12,70072.0,192.2821,192.3712,189.9559,190.1737,70072.0
2024-08-07 09:30:00,193.61,195.87,192.42,195.87,30291.0,191.6486,193.8857,190.4706,193.8857,30291.0
2024-08-07 10:00:00,195.44,196.21,194.89,195.06,39860.0,193.46,194.2222,192.9156,193.0839,39860.0
2024-08-07 10:30:00,194.76,195.66,194.72,195.38,14579.0,192.7869,193.6778,192.7473,193.4007,14579.0
2024-08-07 11:00:00,195.52,195.52,194.75,195.07,8387.0,193.5392,193.5392,192.777,193.0938,8387.0
2024-08-07 11:30:00,195.13,195.77,194.5,194.67,9394.0,193.1532,193.7867,192.5296,192.6978,9394.0
2024-08-07 12:00:00,194.36,194.64,194.19,194.55,7434.0,192.391,192.6681,192.2227,192.5791,7434.0
2024-08-07 12:30:00,194.52,194.67,193.65,193.69,20078.0,192.5494,192.6978,191.6882,191.7278,20078.0
2024-08-07 13:00:00,193.67,194.23,192.95,194.07,7487.0,191.708,192.2623,190.9953,192.1039,7487.0
2024-08-07 13:30:00,194.13,194.46,192.65,192.71,6237.0,192.1633,192.49,190.6983,190.7577,6237.0
2024-08-07 14:00:00,192.65,192.65,191.67,191.87,2979.0,190.6983,190.6983,189.7282,189.9262,2979.0
2024-08-07 14:30:00,191.82,192.08,191.43,191.73,7912.0,189.8767,190.1341,189.4907,189.7876,7912.0
2024-08-07 15:00:00,191.58,192.43,191.52,192.37,6161.0,189.6391,190.4805,189.5798,190.4211,6161.0
2024-08-07 15:30:00,192.4,192.53,190.46,190.56,51799.0,190.4508,190.5795,188.5305,188.6295,51799.0
2024-08-08 09:30:00,191.92,193.82,191.31,193.7,7596.0,189.9757,191.8565,189.3719,191.7377,7596.0
2024-08-08 10:00:00,193.08,193.67,192.18,193.42,31600.0,191.124,191.708,190.2331,191.4605,31600.0
2024-08-08 10:30:00,193.45,194.23,192.96,194.03,8843.0,191.4902,192.2623,191.0052,192.0643,8843.0
2024-08-08 11:00:00,194.03,194.76,193.83,194.56,20983.0,192.0643,192.7869,191.8664,192.589,20983.0
2024-08-08 11:30:00,194.55,195.02,194.17,194.28,13757.0,192.5791,193.0443,192.2029,192.3118,13757.0
2024-08-08 12:00:00,194.27,194.68,194.02,194.15,6856.0,192.3019,192.7077,192.0544,192.1831,6856.0
2024-08-08 12:30:00,194.15,194.56,193.82,193.95,22382.0,192.1831,192.589,191.8565,191.9851,22382.0
2024-08-08 13:00:00,193.96,194.71,193.65,194.66,15532.0,191.995,192.7374,191.6882,192.6879,15532.0
2024-08-08 13:30:00,194.66,195.1,194.53,194.64,11142.0,192.6879,193.1235,192.5593,192.6681,11142.0
2024-08-08 14:00:00,194.64,195.14,194.57,194.63,9948.0,192.6681,193.1631,192.5989,192.6582,9948.0
2024-08-08 14:30:00,194.77,195.18,194.72,195.05,7187.0,192.7968,193.2027,192.7473,193.074,7187.0
2024-08-08 15:00:00,195.06,195.09,194.66,194.86,8937.0,193.0839,193.1136,192.6879,192.8859,8937.0
2024-08-08 15:30:00,194.86,195.17,194.4,194.67,91285.0,192.8859,193.1928,192.4306,192.6978,91285.0
2024-08-09 09:30:00,194.21,194.21,192.64,193.41,18492.0,192.2425,192.2425,190.6884,191.4506,18492.0
2024-08-09 10:00:00,193.67,194.13,192.9,193.74,18102.0,191.708,192.1633,190.9458,191.7773,18102.0
2024-08-09 10:30:00,193.34,194.25,193.2,193.82,8244.0,191.3813,192.2821,191.2427,191.8565,8244.0
2024-08-09 11:00:00,193.9,194.48,193.72,193.73,7872.0,191.9356,192.5098,191.7575,191.7674,7872.0
2024-08-09 11:30:00,193.76,194.05,193.66,193.67,30329.0,191.7971,192.0841,191.6981,191.708,30329.0
2024-08-09 12:00:00,193.64,193.88,193.56,193.72,3250.0,191.6783,191.9158,191.5991,191.7575,3250.0
2024-08-09 12:30:00,193.83,194.02,193.74,193.83,6495.0,191.8664,192.0544,191.7773,191.8664,6495.0
2024-08-09 13:00:00,193.7,194.43,193.63,194.41,2627.0,191.7377,192.4603,191.6684,192.4405,2627.0
2024-08-09 13:30:00,194.59,194.71,193.87,193.9,3556.0,192.6187,192.7374,191.9059,191.9356,3556.0
2024-08-09 14:00:00,193.71,193.71,193.38,193.47,2102.0,191.7476,191.7476,191.4209,191.51,2102.0
2024-08-09 14:30:00,193.47,193.93,193.26,193.93,4267.0,191.51,191.9653,191.3021,191.9653,4267.0
2024-08-09 15:00:00,193.67,194.4,193.67,194.33,3967.0,191.708,192.4306,191.708,192.3613,3967.0
2024-08-09 15:30:00,194.19,194.76,194.19,194.31,41470.0,192.2227,192.7869,192.2227,192.3415,41470.0
2024-08-12 09:30:00,194.0,194.39,191.31,192.0,8465.0,192.0346,192.4207,189.3719,190.0549,8465.0
2024-08-12 10:00:00,191.53,193.42,191.43,193.14,3413.0,189.5897,191.4605,189.4907,191.1833,3413.0
2024-08-12 10:30:00,193.03,193.6,192.91,193.38,6348.0,191.0745,191.6387,190.9557,191.4209,6348.0
2024-08-12 11:00:00,193.21,193.21,192.21,192.22,2310.0,191.2526,191.2526,190.2628,190.2727,2310.0
2024-08-12 11:30:00,192.31,192.91,192.31,192.81,1653.0,190.3618,190.9557,190.3618,190.8567,1653.0
2024-08-12 12:00:00,193.03,193.03,192.57,192.8,7218.0,191.0745,191.0745,190.6191,190.8468,7218.0
2024-08-12 12:30:00,192.54,192.54,192.05,192.13,4214.0,190.5894,190.5894,190.1044,190.1836,4214.0
2024-08-12 13:00:00,191.92,192.6,191.65,192.17,6053.0,189.9757,190.6488,189.7084,190.2232,6053.0
2024-08-12 13:30:00,192.26,192.56,192.04,192.09,7052.0,190.3123,190.6092,190.0945,190.144,7052.0
2024-08-12 14:00:00,192.07,192.37,192.05,192.17,2765.0,190.1242,190.4211,190.1044,190.2232,2765.0
2024-08-12 14:30:00,192.13,192.13,191.59,191.86,3191.0,190.1836,190.1836,189.649,189.9163,3191.0
2024-08-12 15:00:00,191.83,192.15,191.7,191.8,4474.0,189.8866,190.2034,189.7579,189.8569,4474.0
2024-08-12 15:30:00,191.7,191.88,191.02,191.26,52657.0,189.7579,189.9361,189.0848,189.3224,52657.0
2024-08-13 09:30:00,192.02,193.57,192.02,192.33,7004.0,190.0747,191.609,190.0747,190.3815,7004.0
2024-08-13 10:00:00,191.75,191.93,190.85,191.6,5132.0,189.8074,189.9856,188.9165,189.6589,5132.0
2024-08-13 10:30:00,191.52,191.7,191.2,191.7,2227.0,189.5798,189.7579,189.263,189.7579,2227.0
2024-08-13 11:00:00,191.64,192.35,191.64,192.35,3344.0,189.6985,190.4013,189.6985,190.4013,3344.0
2024-08-13 11:30:00,192.39,192.87,192.19,192.73,3814.0,190.4409,190.9161,190.243,190.7775,3814.0
2024-08-13 12:00:00,192.72,193.42,192.71,193.26,7229.0,190.7676,191.4605,190.7577,191.3021,7229.0
2024-08-13 12:30:00,193.23,193.36,193.02,193.26,11906.0,191.2724,191.4011,191.0646,191.3021,11906.0
2024-08-13 13:00:00,193.35,193.64,193.35,193.5,4856.0,191.3912,191.6783,191.3912,191.5397,4856.0
2024-08-13 13:30:00,193.53,193.93,193.53,193.86,10381.0,191.5694,191.9653,191.5694,191.896,10381.0
2024-08-13 14:00:00,193.87,194.22,193.86,194.11,4416.0,191.9059,192.2524,191.896,192.1435,4416.0
2024-08-13 14:30:00,194.15,194.57,194.01,194.42,10920.0,192.1831,192.5989,192.0445,192.4504,10920.0
2024-08-13 15:00:00,194.47,194.59,194.02,194.29,6994.0,192.4999,192.6187,192.0544,192.3217,6994.0
2024-08-13 15:30:00,194.34,194.78,193.92,194.39,52178.0,192.3712,192.8067,191.9554,192.4207,52178.0
2024-08-14 09:30:00,193.79,194.29,192.84,192.84,45761.0,191.8268,192.3217,190.8864,190.8864,45761.0
2024-08-14 10:00:00,192.89,193.44,192.39,193.04,9693.0,190.9359,191.4803,190.4409,191.0844,9693.0
2024-08-14 10:30:00,193.04,193.06,192.5,193.05,4911.0,191.0844,191.1042,190.5498,191.0943,4911.0
2024-08-14 11:00:00,192.87,192.98,192.46,192.47,4187.0,190.9161,191.025,190.5102,190.5201,4187.0
2024-08-14 11:30:00,192.61,193.14,192.59,193.02,6532.0,190.6587,191.1833,190.6389,191.0646,6532.0
2024-08-14 12:00:00,193.01,193.12,192.39,192.49,10048.0,191.0547,191.1635,190.4409,190.5399,10048.0
2024-08-14 12:30:00,192.5,192.56,192.35,192.46,8523.0,190.5498,190.6092,190.4013,190.5102,8523.0
2024-08-14 13:00:00,192.5,192.7,192.21,192.34,32663.0,190.5498,190.7478,190.2628,190.3914,32663.0
2024-08-14 13:30:00,192.36,193.02,192.36,192.8,7289.0,190.4112,191.0646,190.4112,190.8468,7289.0
2024-08-14 14:00:00,192.7,192.84,192.58,192.59,7202.0,190.7478,190.8864,190.629,190.6389,7202.0
2024-08-14 14:30:00,192.66,193.56,192.64,193.56,48869.0,190.7082,191.5991,190.6884,191.5991,48869.0
2024-08-14 15:00:00,193.46,193.69,192.89,193.09,8089.0,191.5001,191.7278,190.9359,191.1338,8089.0
2024-08-14 15:30:00,192.96,193.36,192.77,193.26,49455.0,191.0052,191.4011,190.8171,191.3021,49455.0
2024-08-15 09:30:00,195.64,196.66,194.75,194.94,11011.0,193.658,194.6677,192.777,192.9651,11011.0
2024-08-15 10:00:00,195.17,195.63,194.69,195.49,13964.0,193.1928,193.6481,192.7176,193.5095,13964.0
2024-08-15 10:30:00,195.28,195.8,195.28,195.63,4715.0,193.3017,193.8164,193.3017,193.6481,4715.0
2024-08-15 11:00:00,195.96,196.42,195.87,195.99,10359.0,193.9748,194.4301,193.8857,194.0045,10359.0
2024-08-15 11:30:00,196.09,196.16,195.87,195.9,3032.0,194.1035,194.1727,193.8857,193.9154,3032.0
2024-08-15 12:00:00,195.91,196.48,195.91,196.37,4804.0,193.9253,194.4895,193.9253,194.3806,4804.0
2024-08-15 12:30:00,196.32,196.42,196.12,196.37,11624.0,194.3311,194.4301,194.1332,194.3806,11624.0
2024-08-15 13:00:00,196.25,196.56,196.19,196.42,6874.0,194.2618,194.5687,194.2024,194.4301,6874.0
2024-08-15 13:30:00,196.32,196.42,196.1,196.11,4087.0,194.3311,194.4301,194.1134,194.1233,4087.0
2024-08-15 14:00:00,196.02,196.15,195.56,195.64,11313.0,194.0342,194.1628,193.5788,193.658,11313.0
2024-08-15 14:30:00,195.46,195.76,195.31,195.38,3388.0,193.4798,193.7768,193.3314,193.4007,3388.0
2024-08-15 15:00:00,195.3,195.4,195.09,195.4,4999.0,193.3215,193.4204,193.1136,193.4204,4999.0
2024-08-15 15:30:00,195.5,195.51,194.84,195.25,46448.0,193.5194,193.5293,192.8661,193.272,46448.0
2024-08-16 09:30:00,194.69,196.0,194.69,195.08,16836.0,192.7176,194.0144,192.7176,193.1037,16836.0
2024-08-16 10:00:00,195.63,195.83,194.83,195.21,14361.0,193.6481,193.8461,192.8562,193.2324,14361.0
2024-08-16 10:30:00,195.07,195.26,194.75,194.9,5143.0,193.0938,193.2819,192.777,192.9255,5143.0
2024-08-16 11:00:00,195.02,195.56,194.93,195.2,9641.0,193.0443,193.5788,192.9552,193.2225,9641.0
2024-08-16 11:30:00,195.36,196.52,195.22,196.41,273465.0,193.3809,194.5291,193.2423,194.4202,273465.0
2024-08-16 12:00:00,196.32,196.77,196.14,196.77,54725.0,194.3311,194.7766,194.153,194.7766,54725.0
2024-08-16 12:30:00,196.65,197.39,196.59,197.19,10622.0,194.6578,195.3903,194.5984,195.1923,10622.0
2024-08-16 13:00:00,197.19,197.19,196.57,196.57,6828.0,195.1923,195.1923,194.5786,194.5786,6828.0
2024-08-16 13:30:00,196.56,197.13,196.48,196.94,4088.0,194.5687,195.1329,194.4895,194.9448,4088.0
2024-08-16 14:00:00,197.03,197.05,196.49,196.7,3422.0,195.0339,195.0537,194.4994,194.7073,3422.0
2024-08-16 14:30:00,196.55,197.05,196.55,197.05,4099.0,194.5588,195.0537,194.5588,195.0537,4099.0
2024-08-16 15:00:00,197.02,197.04,196.39,196.59,9045.0,195.024,195.0438,194.4004,194.5984,9045.0
2024-08-16 15:30:00,196.64,197.07,196.52,196.56,34056.0,194.6479,195.0735,194.5291,194.5687,34056.0
2024-08-19 09:30:00,197.31,198.1,197.06,197.43,11360.0,195.3111,196.0931,195.0636,195.4299,11360.0
2024-08-19 10:00:00,197.38,198.15,196.94,198.01,6237.0,195.3804,196.1426,194.9448,196.004,6237.0
2024-08-19 10:30:00,198.21,199.1,198.21,199.08,3244.0,196.202,197.083,196.202,197.0632,3244.0
2024-08-19 11:00:00,199.07,199.67,198.86,199.03,22408.0,197.0533,197.6472,196.8454,197.0137,22408.0
2024-08-19 11:30:00,199.16,199.76,199.16,199.45,5162.0,197.1424,197.7363,197.1424,197.4294,5162.0
2024-08-19 12:00:00,199.56,199.91,199.44,199.68,50064.0,197.5383,197.8848,197.4195,197.6571,50064.0
2024-08-19 12:30:00,199.61,199.89,199.43,199.64,9256.0,197.5878,197.865,197.4096,197.6175,9256.0
2024-08-19 13:00:00,199.75,200.05,199.54,199.66,26184.0,197.7264,198.0233,197.5185,197.6373,26184.0
2024-08-19 13:30:00,199.56,199.65,198.93,198.94,7155.0,197.5383,197.6274,196.9147,196.9246,7155.0
2024-08-19 14:00:00,199.04,199.04,198.31,198.43,6333.0,197.0236,197.0236,196.301,196.4198,6333.0
2024-08-19 14:30:00,198.51,198.68,198.26,198.46,6314.0,196.4989,196.6672,196.2515,196.4494,6314.0
2024-08-19 15:00:00,198.23,198.86,198.23,198.86,5553.0,196.2218,196.8454,196.2218,196.8454,5553.0
2024-08-19 15:30:00,198.84,199.46,198.51,199.2,75637.0,196.8256,197.4393,196.4989,197.182,75637.0
2024-08-20 09:30:00,198.89,199.99,198.71,199.23,4309.0,196.8751,197.9639,196.6969,197.2116,4309.0
2024-08-20 10:00:00,198.98,199.37,197.68,198.02,2710.0,196.9642,197.3502,195.6773,196.0139,2710.0
2024-08-20 10:30:00,197.65,198.59,197.65,197.95,12124.0,195.6477,196.5781,195.6477,195.9446,12124.0
2024-08-20 11:00:00,197.83,197.86,197.57,197.69,7639.0,195.8258,195.8555,195.5685,195.6872,7639.0
2024-08-20 11:30:00,197.67,197.95,197.32,197.79,4189.0,195.6675,195.9446,195.321,195.7862,4189.0
2024-08-20 12:00:00,197.81,197.95,197.32,197.33,6822.0,195.806,195.9446,195.321,195.3309,6822.0
2024-08-20 12:30:00,197.46,197.81,197.33,197.72,1523.0,195.4596,195.806,195.3309,195.7169,1523.0
2024-08-20 13:00:00,197.59,197.85,197.55,197.65,5842.0,195.5883,195.8456,195.5487,195.6477,5842.0
2024-08-20 13:30:00,197.62,197.63,197.24,197.3,1906.0,195.618,195.6279,195.2418,195.3012,1906.0
2024-08-20 14:00:00,197.22,197.99,197.22,197.94,1596.0,195.222,195.9842,195.222,195.9347,1596.0
2024-08-20 14:30:00,197.88,198.23,197.86,198.1,2686.0,195.8753,196.2218,195.8555,196.0931,2686.0
2024-08-20 15:00:00,198.19,198.5,198.19,198.4,4349.0,196.1822,196.489,196.1822,196.3901,4349.0
2024-08-20 15:30:00,198.4,199.12,198.09,198.92,60089.0,196.3901,197.1028,196.0832,196.9048,60089.0
2024-08-21 09:30:00,199.87,200.9,199.44,200.34,6312.0,197.8452,198.8647,197.4195,198.3104,6312.0
2024-08-21 10:00:00,200.42,200.54,199.42,200.54,16708.0,198.3896,198.5084,197.3997,198.5084,16708.0
2024-08-21 10:30:00,200.31,201.21,200.31,200.55,5282.0,198.2807,199.1716,198.2807,198.5183,5282.0
2024-08-21 11:00:00,200.55,200.88,200.52,200.86,2843.0,198.5183,198.8449,198.4886,198.8251,2843.0
2024-08-21 11:30:00,200.69,200.9,200.56,200.56,1807.0,198.6569,198.8647,198.5282,198.5282,1807.0
2024-08-21 12:00:00,200.59,201.18,200.59,201.08,7351.0,198.5579,199.1419,198.5579,199.0429,7351.0
2024-08-21 12:30:00,201.07,201.25,200.92,201.25,1544.0,199.033,199.2112,198.8845,199.2112,1544.0
2024-08-21 13:00:00,201.28,201.59,201.1,201.59,6168.0,199.2409,199.5477,199.0627,199.5477,6168.0
2024-08-21 13:30:00,201.53,201.63,201.29,201.37,2523.0,199.4883,199.5873,199.2508,199.33,2523.0
2024-08-21 14:00:00,201.52,201.65,201.17,201.65,1815.0,199.4784,199.6071,199.132,199.6071,1815.0
2024-08-21 14:30:00,201.77,201.77,201.28,201.28,2490.0,199.7259,199.7259,199.2409,199.2409,2490.0
2024-08-21 15:00:00,201.22,201.29,200.77,201.04,6277.0,199.1815,199.2508,198.736,199.0033,6277.0
2024-08-21 15:30:00,200.98,201.45,200.85,201.41,48123.0,198.9439,199.4092,198.8152,199.3696,48123.0
2024-08-22 09:30:00,202.41,202.56,200.48,200.53,14516.0,200.3594,200.5079,198.449,198.4985,14516.0
2024-08-22 10:00:00,200.02,200.73,200.02,200.5,1889.0,197.9936,198.6965,197.9936,198.4688,1889.0
2024-08-22 10:30:00,200.65,201.21,200.44,200.59,9810.0,198.6173,199.1716,198.4094,198.5579,9810.0
2024-08-22 11:00:00,200.59,200.59,199.65,200.0,3431.0,198.5579,198.5579,197.6274,197.9738,3431.0
2024-08-22 11:30:00,199.79,200.61,199.64,200.06,9668.0,197.766,198.5777,197.6175,198.0332,9668.0
2024-08-22 12:00:00,200.02,200.41,200.02,200.41,3017.0,197.9936,198.3797,197.9936,198.3797,3017.0
2024-08-22 12:30:00,200.48,200.64,200.02,200.23,4460.0,198.449,198.6074,197.9936,198.2015,4460.0
2024-08-22 13:00:00,200.16,200.39,200.04,200.12,2637.0,198.1322,198.3599,198.0134,198.0926,2637.0
2024-08-22 13:30:00,200.11,200.24,199.95,199.99,4724.0,198.0827,198.2114,197.9244,197.9639,4724.0
2024-08-22 14:00:00,200.0,200.31,199.81,200.31,3407.0,197.9738,198.2807,197.7858,198.2807,3407.0
2024-08-22 14:30:00,200.34,200.35,199.92,200.06,3400.0,198.3104,198.3203,197.8947,198.0332,3400.0
2024-08-22 15:00:00,199.95,200.31,199.76,199.99,8030.0,197.9244,198.2807,197.7363,197.9639,8030.0
2024-08-22 15:30:00,199.91,200.07,198.26,199.52,106679.0,197.8848,198.0431,196.2515,197.4987,106679.0
2024-08-23 09:30:00,200.71,200.71,199.83,200.5,2951.0,198.6767,198.6767,197.8056,198.4688,2951.0
2024-08-23 10:00:00,200.64,202.62,200.63,202.21,3641.0,198.6074,200.5673,198.5975,200.1615,3641.0
2024-08-23 10:30:00,202.34,202.38,201.71,202.24,2500.0,200.2901,200.3297,199.6665,200.1912,2500.0
2024-08-23 11:00:00,202.13,203.33,202.13,203.24,4057.0,200.0823,201.2701,200.0823,201.181,4057.0
2024-08-23 11:30:00,203.24,203.62,202.54,202.58,3347.0,201.181,201.5572,200.4881,200.5277,3347.0
2024-08-23 12:00:00,202.54,202.54,201.7,202.21,16576.0,200.4881,200.4881,199.6566,200.1615,16576.0
2024-08-23 12:30:00,202.46,202.9,202.39,202.74,9724.0,200.4089,200.8445,200.3396,200.6861,9724.0
2024-08-23 13:00:00,202.55,203.0,202.55,202.99,19078.0,200.498,200.9435,200.498,200.9336,19078.0
2024-08-23 13:30:00,202.96,203.4,202.94,203.23,2640.0,200.9039,201.3394,200.8841,201.1711,2640.0
2024-08-23 14:00:00,203.18,203.32,202.69,202.82,7807.0,201.1216,201.2602,200.6366,200.7653,7807.0
2024-08-23 14:30:00,203.0,203.16,202.96,203.0,10168.0,200.9435,201.1018,200.9039,200.9435,10168.0
2024-08-23 15:00:00,203.06,203.54,203.05,203.48,9415.0,201.0028,201.478,200.9929,201.4186,9415.0
2024-08-23 15:30:00,203.46,204.02,203.24,203.82,39627.0,201.3988,201.9531,201.181,201.7551,39627.0
2024-08-26 09:30:00,205.01,205.17,203.97,204.34,4558.0,202.9331,203.0915,201.9036,202.2699,4558.0
2024-08-26 10:00:00,204.79,205.36,204.66,204.91,17714.0,202.7153,203.2795,202.5866,202.8341,17714.0
2024-08-26 10:30:00,205.12,205.5,204.13,204.44,3488.0,203.042,203.4181,202.062,202.3689,3488.0
2024-08-26 11:00:00,204.1,204.58,203.67,203.84,20491.0,202.0323,202.5074,201.6067,201.7749,20491.0
2024-08-26 11:30:00,203.78,204.0,202.83,203.13,6162.0,201.7156,201.9333,200.7752,201.0721,6162.0
2024-08-26 12:00:00,202.87,203.41,202.87,203.41,2919.0,200.8148,201.3493,200.8148,201.3493,2919.0
2024-08-26 12:30:00,203.6,203.96,203.46,203.67,1642.0,201.5374,201.8937,201.3988,201.6067,1642.0
2024-08-26 13:00:00,203.87,204.19,203.63,203.68,18868.0,201.8046,202.1214,201.5671,201.6166,18868.0
2024-08-26 13:30:00,203.62,203.62,202.98,203.32,2322.0,201.5572,201.5572,200.9237,201.2602,2322.0
2024-08-26 14:00:00,203.12,203.75,203.12,203.75,2251.0,201.0622,201.6859,201.0622,201.6859,2251.0
2024-08-26 14:30:00,203.9,204.19,203.78,204.08,9601.0,201.8343,202.1214,201.7156,202.0125,9601.0
2024-08-26 15:00:00,204.04,204.29,203.91,204.0,3482.0,201.9729,202.2204,201.8442,201.9333,3482.0
2024-08-26 15:30:00,203.98,204.03,203.45,203.89,32651.0,201.9135,201.963,201.3889,201.8244,32651.0
2024-08-27 09:30:00,203.69,204.44,202.72,203.28,8143.0,201.6265,202.3689,200.6663,201.2206,8143.0
2024-08-27 10:00:00,203.41,203.44,202.82,202.82,2777.0,201.3493,201.379,200.7653,200.7653,2777.0
2024-08-27 10:30:00,203.47,203.73,203.27,203.73,10299.0,201.4087,201.6661,201.2107,201.6661,10299.0
2024-08-27 11:00:00,203.56,203.64,203.27,203.51,19844.0,201.4978,201.577,201.2107,201.4483,19844.0
2024-08-27 11:30:00,203.47,203.61,203.26,203.46,3820.0,201.4087,201.5473,201.2008,201.3988,3820.0
2024-08-27 12:00:00,203.45,203.54,202.93,203.17,10296.0,201.3889,201.478,200.8742,201.1117,10296.0
2024-08-27 12:30:00,203.17,203.33,202.72,203.33,1427.0,201.1117,201.2701,200.6663,201.2701,1427.0
2024-08-27 13:00:00,203.33,203.92,203.33,203.92,246800.0,201.2701,201.8541,201.2701,201.8541,246800.0
2024-08-27 13:30:00,203.97,204.14,203.66,203.66,2699.0,201.9036,202.0719,201.5968,201.5968,2699.0
2024-08-27 14:00:00,203.71,203.94,203.67,203.84,1900.0,201.6463,201.8739,201.6067,201.7749,1900.0
2024-08-27 14:30:00,203.77,204.03,203.74,203.79,2139.0,201.7057,201.963,201.676,201.7255,2139.0
2024-08-27 15:00:00,203.74,203.96,203.58,203.65,2707.0,201.676,201.8937,201.5176,201.5869,2707.0
2024-08-27 15:30:00,203.7,203.92,203.41,203.56,21578.0,201.6364,201.8541,201.3493,201.4978,21578.0
2024-08-28 09:30:00,203.5,204.8,202.27,204.46,15792.0,201.4384,202.7252,200.2208,202.3887,15792.0
2024-08-28 10:00:00,204.09,204.46,203.84,203.96,4815.0,202.0224,202.3887,201.7749,201.8937,4815.0
2024-08-28 10:30:00,203.41,204.61,203.24,203.91,2719.0,201.3493,202.5371,201.181,201.8442,2719.0
2024-08-28 11:00:00,203.8,204.18,203.15,203.33,5546.0,201.7353,202.1115,201.0919,201.2701,5546.0
2024-08-28 11:30:00,203.41,203.75,203.4,203.75,3092.0,201.3493,201.6859,201.3394,201.6859,3092.0
2024-08-28 12:00:00,203.39,203.72,203.22,203.23,32344.0,201.3295,201.6562,201.1612,201.1711,32344.0
2024-08-28 12:30:00,203.27,203.65,203.25,203.65,2290.0,201.2107,201.5869,201.1909,201.5869,2290.0
2024-08-28 13:00:00,203.7,203.7,203.29,203.45,2143.0,201.6364,201.6364,201.2305,201.3889,2143.0
2024-08-28 13:30:00,203.38,203.6,203.12,203.25,11829.0,201.3196,201.5374,201.0622,201.1909,11829.0
2024-08-28 14:00:00,203.25,203.3,202.75,203.0,53741.0,201.1909,201.2404,200.696,200.9435,53741.0
2024-08-28 14:30:00,203.0,203.26,202.7,203.2,33328.0,200.9435,201.2008,200.6465,201.1414,33328.0
2024-08-28 15:00:00,203.34,203.47,202.95,203.46,5426.0,201.28,201.4087,200.894,201.3988,5426.0
2024-08-28 15:30:00,203.51,203.55,202.94,203.05,45903.0,201.4483,201.4879,200.8841,200.9929,45903.0
2024-08-29 09:30:00,205.09,205.09,203.4,204.09,10319.0,203.0123,203.0123,201.3394,202.0224,10319.0
2024-08-29 10:00:00,204.09,205.26,204.09,205.19,13672.0,202.0224,203.1806,202.0224,203.1113,13672.0
2024-08-29 10:30:00,205.38,205.38,204.6,204.85,8058.0,203.2993,203.2993,202.5272,202.7747,8058.0
2024-08-29 11:00:00,205.0,205.24,204.72,205.09,6930.0,202.9232,203.1608,202.646,203.0123,6930.0
2024-08-29 11:30:00,205.05,205.16,204.28,205.0,2633.0,202.9727,203.0816,202.2105,202.9232,2633.0
2024-08-29 12:00:00,204.84,205.25,204.84,205.21,4426.0,202.7648,203.1707,202.7648,203.1311,4426.0
2024-08-29 12:30:00,205.31,205.46,205.18,205.24,3110.0,203.2301,203.3785,203.1014,203.1608,3110.0
2024-08-29 13:00:00,205.2,205.2,204.71,204.85,5615.0,203.1212,203.1212,202.6361,202.7747,5615.0
2024-08-29 13:30:00,204.99,205.45,204.86,205.45,6433.0,202.9133,203.3686,202.7846,203.3686,6433.0
2024-08-29 14:00:00,205.27,205.72,204.91,205.19,5338.0,203.1905,203.6359,202.8341,203.1113,5338.0
2024-08-29 14:30:00,205.13,205.14,204.03,204.91,16884.0,203.0519,203.0618,201.963,202.8341,16884.0
2024-08-29 15:00:00,204.75,205.05,204.51,204.87,4989.0,202.6757,202.9727,202.4382,202.7945,4989.0
2024-08-29 15:30:00,204.88,205.2,204.04,205.09,68617.0,202.8044,203.1212,201.9729,203.0123,68617.0
2024-08-30 09:30:00,205.97,206.21,205.51,205.69,5511.0,203.8834,204.1209,203.428,203.6062,5511.0
2024-08-30 10:00:00,205.99,206.58,205.86,206.03,2754.0,203.9032,204.4872,203.7745,203.9428,2754.0
2024-08-30 10:30:00,206.1,206.14,205.88,205.88,1324.0,204.012,204.0516,203.7943,203.7943,1324.0
2024-08-30 11:00:00,205.86,206.0,204.77,204.78,26978.0,203.7745,203.9131,202.6955,202.7054,26978.0
2024-08-30 11:30:00,204.71,204.77,204.2,204.61,14428.0,202.6361,202.6955,202.1313,202.5371,14428.0
2024-08-30 12:00:00,204.51,204.57,203.86,204.09,20320.0,202.4382,202.4975,201.7947,202.0224,20320.0
2024-08-30 12:30:00,204.17,204.52,203.99,204.52,1440.0,202.1016,202.4481,201.9234,202.4481,1440.0
2024-08-30 13:00:00,204.57,204.82,204.19,204.26,1500.0,202.4975,202.745,202.1214,202.1907,1500.0
2024-08-30 13:30:00,204.31,204.86,204.2,204.7,2928.0,202.2402,202.7846,202.1313,202.6262,2928.0
2024-08-30 14:00:00,204.84,205.05,204.78,204.87,4935.0,202.7648,202.9727,202.7054,202.7945,4935.0
2024-08-30 14:30:00,205.03,205.38,205.03,205.23,2430.0,202.9529,203.2993,202.9529,203.1509,2430.0
2024-08-30 15:00:00,205.35,205.89,205.18,205.77,8817.0,203.2696,203.8042,203.1014,203.6854,8817.0
2024-08-30 15:30:00,205.81,206.74,205.54,206.47,26923.0,203.725,204.6456,203.4577,204.3783,26923.0
2024-09-03 09:30:00,205.53,206.23,202.71,204.56,37804.0,203.4478,204.1407,200.6564,202.4876,37804.0
2024-09-03 10:00:00,204.54,204.54,202.39,203.21,53346.0,202.4679,202.4679,200.3396,201.1513,53346.0
2024-09-03 10:30:00,203.11,203.78,203.02,203.44,4001.0,201.0523,201.7156,200.9633,201.379,4001.0
2024-09-03 11:00:00,203.39,203.75,203.38,203.56,48075.0,201.3295,201.6859,201.3196,201.4978,48075.0
2024-09-03 11:30:00,203.65,203.8,203.29,203.29,18704.0,201.5869,201.7353,201.2305,201.2305,18704.0
2024-09-03 12:00:00,203.41,203.45,202.55,202.83,4037.0,201.3493,201.3889,200.498,200.7752,4037.0
2024-09-03 12:30:00,202.69,202.88,202.63,202.75,35545.0,200.6366,200.8247,200.5772,200.696,35545.0
2024-09-03 13:00:00,202.75,202.86,202.48,202.7,31101.0,200.696,200.8049,200.4287,200.6465,31101.0
2024-09-03 13:30:00,202.56,202.72,202.32,202.32,3412.0,200.5079,200.6663,200.2703,200.2703,3412.0
2024-09-03 14:00:00,202.1,202.62,202.1,202.61,4024.0,200.0526,200.5673,200.0526,200.5574,4024.0
2024-09-03 14:30:00,202.6,202.78,202.07,202.2,7230.0,200.5475,200.7257,200.0229,200.1516,7230.0
2024-09-03 15:00:00,202.21,202.71,202.19,202.5,17652.0,200.1615,200.6564,200.1417,200.4485,17652.0
2024-09-03 15:30:00,202.67,203.62,202.34,202.89,188493.0,200.6168,201.5572,200.2901,200.8346,188493.0
2024-09-04 09:30:00,203.01,203.12,202.45,202.86,10891.0,200.9534,201.0622,200.399,200.8049,10891.0
2024-09-04 10:00:00,202.5,202.97,202.12,202.58,25547.0,200.4485,200.9138,200.0724,200.5277,25547.0
2024-09-04 10:30:00,202.43,202.86,201.82,202.46,24191.0,200.3792,200.8049,199.7754,200.4089,24191.0
2024-09-04 11:00:00,202.74,202.77,201.88,201.96,31160.0,200.6861,200.7158,199.8348,199.914,31160.0
2024-09-04 11:30:00,201.73,201.73,201.38,201.59,24638.0,199.6863,199.6863,199.3399,199.5477,24638.0
2024-09-04 12:00:00,201.53,201.54,200.72,200.73,8658.0,199.4883,199.4982,198.6866,198.6965,8658.0
2024-09-04 12:30:00,200.75,200.98,200.7,200.78,8719.0,198.7162,198.9439,198.6668,198.7459,8719.0
2024-09-04 13:00:00,200.75,201.0,200.7,200.84,20557.0,198.7162,198.9637,198.6668,198.8053,20557.0
2024-09-04 13:30:00,200.75,201.11,199.99,200.31,7895.0,198.7162,199.0726,197.9639,198.2807,7895.0
2024-09-04 14:00:00,200.29,200.84,199.94,200.79,5760.0,198.2609,198.8053,197.9145,198.7558,5760.0
2024-09-04 14:30:00,200.53,200.75,199.89,200.01,13588.0,198.4985,198.7162,197.865,197.9837,13588.0
2024-09-04 15:00:00,199.91,200.13,199.69,200.1,8561.0,197.8848,198.1025,197.667,198.0728,8561.0
2024-09-04 15:30:00,199.94,201.37,199.85,200.38,118056.0,197.9145,199.33,197.8254,198.35,118056.0
2024-09-05 09:30:00,200.36,200.69,198.53,198.53,13686.0,198.3302,198.6569,196.5187,196.5187,13686.0
2024-09-05 10:00:00,197.96,199.5,197.04,197.04,5494.0,195.9545,197.4789,195.0438,195.0438,5494.0
2024-09-05 10:30:00,197.25,197.61,196.35,196.43,7645.0,195.2517,195.6081,194.3608,194.44,7645.0
2024-09-05 11:00:00,196.43,196.66,195.8,196.09,17270.0,194.44,194.6677,193.8164,194.1035,17270.0
2024-09-05 11:30:00,196.05,196.31,195.88,196.17,17689.0,194.0639,194.3212,193.8956,194.1826,17689.0
2024-09-05 12:00:00,196.1,196.55,195.89,196.47,7990.0,194.1134,194.5588,193.9055,194.4796,7990.0
2024-09-05 12:30:00,196.35,197.05,196.26,197.05,9536.0,194.3608,195.0537,194.2717,195.0537,9536.0
2024-09-05 13:00:00,197.0,197.0,196.52,196.6,4863.0,195.0042,195.0042,194.5291,194.6083,4863.0
2024-09-05 13:30:00,196.49,197.52,196.49,197.27,8264.0,194.4994,195.519,194.4994,195.2715,8264.0
2024-09-05 14:00:00,197.36,197.36,196.91,196.98,9589.0,195.3606,195.3606,194.9152,194.9844,9589.0
2024-09-05 14:30:00,196.96,197.39,196.95,197.18,6946.0,194.9646,195.3903,194.9547,195.1824,6946.0
2024-09-05 15:00:00,197.12,197.29,196.3,196.88,8622.0,195.123,195.2913,194.3113,194.8855,8622.0
2024-09-05 15:30:00,196.86,197.07,195.88,196.61,72223.0,194.8657,195.0735,193.8956,194.6182,72223.0
2024-09-06 09:30:00,197.04,199.47,196.13,198.99,11942.0,195.0438,197.4492,194.1431,196.9741,11942.0
2024-09-06 10:00:00,198.88,198.97,196.55,196.67,7412.0,196.8652,196.9543,194.5588,194.6776,7412.0
2024-09-06 10:30:00,196.76,197.05,196.18,196.18,4908.0,194.7667,195.0537,194.1925,194.1925,4908.0
2024-09-06 11:00:00,196.26,197.34,195.31,195.31,2900.0,194.2717,195.3408,193.3314,193.3314,2900.0
2024-09-06 11:30:00,195.59,196.27,195.59,196.27,1923.0,193.6085,194.2816,193.6085,194.2816,1923.0
2024-09-06 12:00:00,196.1,196.14,195.51,195.51,4117.0,194.1134,194.153,193.5293,193.5293,4117.0
2024-09-06 12:30:00,195.55,195.97,195.37,195.78,4880.0,193.5689,193.9847,193.3908,193.7966,4880.0
2024-09-06 13:00:00,195.64,196.01,195.53,195.8,5511.0,193.658,194.0243,193.5491,193.8164,5511.0
2024-09-06 13:30:00,195.68,195.99,195.36,195.89,4283.0,193.6976,194.0045,193.3809,193.9055,4283.0
2024-09-06 14:00:00,195.88,195.88,195.19,195.24,3770.0,193.8956,193.8956,193.2126,193.2621,3770.0
2024-09-06 14:30:00,195.05,195.31,194.82,195.03,13805.0,193.074,193.3314,192.8463,193.0542,13805.0
2024-09-06 15:00:00,195.2,196.11,195.2,195.91,17867.0,193.2225,194.1233,193.2225,193.9253,17867.0
2024-09-06 15:30:00,195.77,195.77,194.78,195.21,44394.0,193.7867,193.7867,192.8067,193.2324,44394.0
2024-09-09 09:30:00,196.78,196.82,195.08,196.65,16787.0,194.7865,194.8261,193.1037,194.6578,16787.0
2024-09-09 10:00:00,196.39,198.15,196.39,197.51,16669.0,194.4004,196.1426,194.4004,195.5091,16669.0
2024-09-09 10:30:00,197.5,198.0,197.37,197.97,10424.0,195.4992,195.9941,195.3705,195.9644,10424.0
2024-09-09 11:00:00,197.8,197.93,197.02,197.91,9907.0,195.7961,195.9248,195.024,195.905,9907.0
2024-09-09 11:30:00,197.97,198.22,197.46,197.91,34346.0,195.9644,196.2119,195.4596,195.905,34346.0
2024-09-09 12:00:00,197.9,198.1,197.44,197.65,35446.0,195.8951,196.0931,195.4398,195.6477,35446.0
2024-09-09 12:30:00,197.81,197.92,197.4,197.91,25765.0,195.806,195.9149,195.4002,195.905,25765.0
2024-09-09 13:00:00,198.06,198.14,197.76,197.96,18643.0,196.0535,196.1327,195.7565,195.9545,18643.0
2024-09-09 13:30:00,197.95,198.04,197.74,197.77,11978.0,195.9446,196.0337,195.7367,195.7664,11978.0
2024-09-09 14:00:00,197.77,198.04,197.59,197.9,10672.0,195.7664,196.0337,195.5883,195.8951,10672.0
2024-09-09 14:30:00,197.88,198.06,197.47,197.47,8339.0,195.8753,196.0535,195.4695,195.4695,8339.0
2024-09-09 15:00:00,197.46,197.63,196.91,197.09,5120.0,195.4596,195.6279,194.9152,195.0933,5120.0
2024-09-09 15:30:00,197.09,197.35,196.9,197.13,40539.0,195.0933,195.3507,194.9053,195.1329,40539.0
2024-09-10 09:30:00,197.74,198.39,196.91,196.91,5403.0,195.7367,196.3802,194.9152,194.9152,5403.0
2024-09-10 10:00:00,197.38,197.64,196.1,196.96,4314.0,195.3804,195.6378,194.1134,194.9646,4314.0
2024-09-10 10:30:00,196.87,197.71,196.44,197.24,7023.0,194.8756,195.707,194.4499,195.2418,7023.0
2024-09-10 11:00:00,197.73,198.41,197.68,197.87,2506.0,195.7268,196.4,195.6773,195.8654,2506.0
2024-09-10 11:30:00,197.91,198.09,196.93,196.93,4258.0,195.905,196.0832,194.9349,194.9349,4258.0
2024-09-10 12:00:00,196.69,196.75,196.16,196.16,1908.0,194.6974,194.7568,194.1727,194.1727,1908.0
2024-09-10 12:30:00,196.38,196.8,196.3,196.73,6621.0,194.3905,194.8063,194.3113,194.737,6621.0
2024-09-10 13:00:00,196.6,196.98,196.32,196.46,7356.0,194.6083,194.9844,194.3311,194.4697,7356.0
2024-09-10 13:30:00,196.59,196.59,196.27,196.31,2081.0,194.5984,194.5984,194.2816,194.3212,2081.0
2024-09-10 14:00:00,196.4,196.56,196.13,196.48,2841.0,194.4103,194.5687,194.1431,194.4895,2841.0
2024-09-10 14:30:00,196.48,197.34,196.48,197.2,5258.0,194.4895,195.3408,194.4895,195.2022,5258.0
2024-09-10 15:00:00,197.12,197.49,197.03,197.34,5072.0,195.123,195.4893,195.0339,195.3408,5072.0
2024-09-10 15:30:00,197.23,197.77,197.08,197.46,31228.0,195.2319,195.7664,195.0834,195.4596,31228.0
2024-09-11 09:30:00,197.18,197.43,193.74,194.22,12244.0,195.1824,195.4299,191.7773,192.2524,12244.0
2024-09-11 10:00:00,194.21,194.21,192.59,192.87,5037.0,192.2425,192.2425,190.6389,190.9161,5037.0
2024-09-11 10:30:00,193.23,193.72,192.83,193.72,4326.0,191.2724,191.7575,190.8765,191.7575,4326.0
2024-09-11 11:00:00,193.88,195.14,193.75,194.93,13593.0,191.9158,193.1631,191.7872,192.9552,13593.0
2024-09-11 11:30:00,194.97,195.45,194.31,194.75,21004.0,192.9948,193.4699,192.3415,192.777,21004.0
2024-09-11 12:00:00,194.9,195.31,194.57,194.93,5220.0,192.9255,193.3314,192.5989,192.9552,5220.0
2024-09-11 12:30:00,194.9,195.24,194.77,194.8,3110.0,192.9255,193.2621,192.7968,192.8265,3110.0
2024-09-11 13:00:00,194.93,195.41,194.82,195.28,8541.0,192.9552,193.4303,192.8463,193.3017,8541.0
2024-09-11 13:30:00,195.23,196.05,195.06,195.67,14298.0,193.2522,194.0639,193.0839,193.6877,14298.0
2024-09-11 14:00:00,195.66,195.79,195.33,195.79,5103.0,193.6778,193.8065,193.3512,193.8065,5103.0
2024-09-11 14:30:00,195.78,196.91,195.77,196.25,3002.0,193.7966,194.9152,193.7867,194.2618,3002.0
2024-09-11 15:00:00,196.37,196.91,196.24,196.91,9267.0,194.3806,194.9152,194.2519,194.9152,9267.0
2024-09-11 15:30:00,196.89,197.19,195.83,197.0,51109.0,194.8954,195.1923,193.8461,195.0042,51109.0
2024-09-12 09:30:00,197.61,198.43,195.12,195.12,14496.0,195.6081,196.4198,193.1433,193.1433,14496.0
2024-09-12 10:00:00,195.03,196.01,194.6,195.61,14809.0,193.0542,194.0243,192.6286,193.6283,14809.0
2024-09-12 10:30:00,195.61,196.09,194.97,195.48,9666.0,193.6283,194.1035,192.9948,193.4996,9666.0
2024-09-12 11:00:00,195.52,195.85,195.24,195.45,4434.0,193.5392,193.8659,193.2621,193.4699,4434.0
2024-09-12 11:30:00,195.24,195.65,194.85,194.88,9885.0,193.2621,193.6679,192.876,192.9057,9885.0
2024-09-12 12:00:00,194.85,195.23,194.85,194.94,4687.0,192.876,193.2522,192.876,192.9651,4687.0
2024-09-12 12:30:00,195.07,195.6,194.88,195.6,6978.0,193.0938,193.6184,192.9057,193.6184,6978.0
2024-09-12 13:00:00,195.63,195.83,195.48,195.83,4006.0,193.6481,193.8461,193.4996,193.8461,4006.0
2024-09-12 13:30:00,195.83,196.41,195.72,196.28,30929.0,193.8461,194.4202,193.7372,194.2915,30929.0
2024-09-12 14:00:00,196.35,197.31,196.35,196.89,4779.0,194.3608,195.3111,194.3608,194.8954,4779.0
2024-09-12 14:30:00,196.82,196.84,196.15,196.5,3008.0,194.8261,194.8459,194.1628,194.5093,3008.0
2024-09-12 15:00:00,196.45,197.25,196.44,197.25,3332.0,194.4598,195.2517,194.4499,195.2517,3332.0
2024-09-12 15:30:00,197.13,198.13,197.09,198.11,44913.0,195.1329,196.1228,195.0933,196.103,44913.0
2024-09-13 09:30:00,198.77,200.37,198.67,199.88,10410.0,196.7563,198.3401,196.6573,197.8551,10410.0
2024-09-13 10:00:00,199.84,199.85,198.72,199.0,14249.0,197.8155,197.8254,196.7068,196.984,14249.0
2024-09-13 10:30:00,199.0,200.07,198.97,199.45,3182.0,196.984,198.0431,196.9543,197.4294,3182.0
2024-09-13 11:00:00,199.3,199.37,198.6,199.37,2256.0,197.2809,197.3502,196.588,197.3502,2256.0
2024-09-13 11:30:00,199.14,200.45,199.13,200.43,1404.0,197.1226,198.4193,197.1127,198.3995,1404.0
2024-09-13 12:00:00,200.43,200.76,200.19,200.49,12152.0,198.3995,198.7261,198.1619,198.4589,12152.0
2024-09-13 12:30:00,200.55,200.55,200.2,200.37,3138.0,198.5183,198.5183,198.1718,198.3401,3138.0
2024-09-13 13:00:00,200.25,200.9,200.25,200.9,2344.0,198.2213,198.8647,198.2213,198.8647,2344.0
2024-09-13 13:30:00,200.87,200.91,200.34,200.34,14053.0,198.835,198.8746,198.3104,198.3104,14053.0
2024-09-13 14:00:00,200.24,200.35,199.72,199.92,12505.0,198.2114,198.3203,197.6967,197.8947,12505.0
2024-09-13 14:30:00,199.82,199.95,199.53,199.66,16352.0,197.7957,197.9244,197.5086,197.6373,16352.0
2024-09-13 15:00:00,199.65,200.12,199.55,199.83,6617.0,197.6274,198.0926,197.5284,197.8056,6617.0
2024-09-13 15:30:00,199.89,200.06,199.69,199.83,52706.0,197.865,198.0332,197.667,197.8056,52706.0
2024-09-16 09:30:00,201.8,204.2,201.68,203.64,23954.0,199.7556,202.1313,199.6368,201.577,23954.0
2024-09-16 10:00:00,203.88,204.26,202.43,202.49,10066.0,201.8145,202.1907,200.3792,200.4386,10066.0
2024-09-16 10:30:00,202.8,203.65,202.06,203.28,9432.0,200.7455,201.5869,200.013,201.2206,9432.0
2024-09-16 11:00:00,203.31,203.58,202.64,202.64,5204.0,201.2503,201.5176,200.5871,200.5871,5204.0
2024-09-16 11:30:00,203.11,203.66,203.01,203.42,7007.0,201.0523,201.5968,200.9534,201.3592,7007.0
2024-09-16 12:00:00,203.26,203.51,202.96,203.51,4641.0,201.2008,201.4483,200.9039,201.4483,4641.0
2024-09-16 12:30:00,203.6,203.76,203.4,203.68,3385.0,201.5374,201.6958,201.3394,201.6166,3385.0
2024-09-16 13:00:00,203.73,203.82,203.47,203.76,4428.0,201.6661,201.7551,201.4087,201.6958,4428.0
2024-09-16 13:30:00,203.78,203.87,203.19,203.28,6420.0,201.7156,201.8046,201.1315,201.2206,6420.0
2024-09-16 14:00:00,203.28,203.31,202.59,202.66,10621.0,201.2206,201.2503,200.5376,200.6069,10621.0
2024-09-16 14:30:00,202.58,203.13,202.11,202.96,20130.0,200.5277,201.0721,200.0625,200.9039,20130.0
2024-09-16 15:00:00,202.9,202.9,202.14,202.63,13175.0,200.8445,200.8445,200.0922,200.5772,13175.0
2024-09-16 15:30:00,202.58,203.29,202.51,202.66,60331.0,200.5277,201.2305,200.4584,200.6069,60331.0
2024-09-17 09:30:00,203.19,204.05,202.68,203.15,9002.0,201.1315,201.9828,200.6267,201.0919,9002.0
2024-09-17 10:00:00,203.15,205.55,203.13,204.9,7487.0,201.0919,203.4676,201.0721,202.8242,7487.0
2024-09-17 10:30:00,204.86,205.76,204.81,205.43,8634.0,202.7846,203.6755,202.7351,203.3488,8634.0
2024-09-17 11:00:00,205.67,206.05,205.53,206.05,6265.0,203.5864,203.9626,203.4478,203.9626,6265.0
2024-09-17 11:30:00,206.13,206.3,205.63,205.95,5440.0,204.0417,204.21,203.5468,203.8636,5440.0
2024-09-17 12:00:00,205.8,205.98,205.12,205.49,7884.0,203.7151,203.8933,203.042,203.4082,7884.0
2024-09-17 12:30:00,205.46,205.48,204.2,204.27,6170.0,203.3785,203.3983,202.1313,202.2006,6170.0
2024-09-17 13:00:00,204.41,205.15,204.4,204.88,6793.0,202.3392,203.0717,202.3293,202.8044,6793.0
2024-09-17 13:30:00,204.87,205.08,204.45,204.95,5336.0,202.7945,203.0024,202.3788,202.8737,5336.0
2024-09-17 14:00:00,204.81,204.98,204.65,204.74,7454.0,202.7351,202.9034,202.5767,202.6658,7454.0
2024-09-17 14:30:00,204.67,205.15,204.66,205.0,7129.0,202.5965,203.0717,202.5866,202.9232,7129.0
2024-09-17 15:00:00,204.92,204.95,204.31,204.61,11506.0,202.844,202.8737,202.2402,202.5371,11506.0
2024-09-17 15:30:00,204.53,205.26,204.39,204.72,83333.0,202.458,203.1806,202.3194,202.646,83333.0
2024-09-18 09:30:00,205.67,207.04,204.15,205.84,12143.0,203.5864,204.9425,202.0818,203.7547,12143.0
2024-09-18 10:00:00,205.69,205.69,204.69,205.11,10373.0,203.6062,203.6062,202.6163,203.0321,10373.0
2024-09-18 10:30:00,204.91,204.96,204.34,204.95,4893.0,202.8341,202.8836,202.2699,202.8737,4893.0
2024-09-18 11:00:00,205.13,205.64,204.99,205.51,10067.0,203.0519,203.5567,202.9133,203.428,10067.0
2024-09-18 11:30:00,205.39,205.59,205.23,205.37,5429.0,203.3092,203.5072,203.1509,203.2894,5429.0
2024-09-18 12:00:00,205.23,205.54,204.98,205.53,3561.0,203.1509,203.4577,202.9034,203.4478,3561.0
2024-09-18 12:30:00,205.46,205.7,205.31,205.59,5149.0,203.3785,203.6161,203.2301,203.5072,5149.0
2024-09-18 13:00:00,205.63,205.66,205.39,205.57,4026.0,203.5468,203.5765,203.3092,203.4874,4026.0
2024-09-18 13:30:00,205.78,205.8,205.26,205.39,6304.0,203.6953,203.7151,203.1806,203.3092,6304.0
2024-09-18 14:00:00,205.26,208.74,204.99,207.75,16427.0,203.1806,206.6253,202.9133,205.6453,16427.0
2024-09-18 14:30:00,207.84,208.8,207.05,207.29,20079.0,205.7344,206.6847,204.9524,205.19,20079.0
2024-09-18 15:00:00,206.96,207.79,206.44,207.23,9573.0,204.8633,205.6849,204.3486,205.1306,9573.0
2024-09-18 15:30:00,207.51,207.74,205.23,205.57,40275.0,205.4078,205.6354,203.1509,203.4874,40275.0
2024-09-19 09:30:00,208.93,209.62,206.85,209.0,14823.0,206.8134,207.4964,204.7545,206.8827,14823.0
2024-09-19 10:00:00,208.76,209.31,208.43,208.92,11310.0,206.6451,207.1895,206.3184,206.8035,11310.0
2024-09-19 10:30:00,208.99,209.29,207.98,208.19,8798.0,206.8728,207.1697,205.873,206.0809,8798.0
2024-09-19 11:00:00,208.16,208.87,207.93,208.72,5709.0,206.0512,206.754,205.8235,206.6055,5709.0
2024-09-19 11:30:00,208.74,209.06,208.43,208.86,6718.0,206.6253,206.9421,206.3184,206.7441,6718.0
2024-09-19 12:00:00,208.96,209.33,208.85,209.31,3632.0,206.8431,207.2093,206.7342,207.1895,3632.0
2024-09-19 12:30:00,209.42,209.86,209.32,209.86,8961.0,207.2984,207.734,207.1994,207.734,8961.0
2024-09-19 13:00:00,209.86,210.11,209.78,209.96,10323.0,207.734,207.9814,207.6548,207.8329,10323.0
2024-09-19 13:30:00,209.97,210.66,209.97,210.31,6325.0,207.8428,208.5259,207.8428,208.1794,6325.0
2024-09-19 14:00:00,210.28,210.42,209.72,209.85,7384.0,208.1497,208.2883,207.5954,207.7241,7384.0
2024-09-19 14:30:00,209.87,210.05,209.69,210.0,5933.0,207.7439,207.922,207.5657,207.8725,5933.0
2024-09-19 15:00:00,209.96,210.17,209.78,210.02,8513.0,207.8329,208.0408,207.6548,207.8923,8513.0
2024-09-19 15:30:00,209.92,210.84,209.88,210.56,91691.0,207.7933,208.704,207.7538,208.4269,91691.0
2024-09-20 09:30:00,209.92,209.92,207.56,207.62,66032.0,207.7933,207.7933,205.4573,205.5166,66032.0
2024-09-20 10:00:00,207.64,208.93,207.2,208.77,13260.0,205.5364,206.8134,205.1009,206.655,13260.0
2024-09-20 10:30:00,208.52,209.08,208.32,208.78,108063.0,206.4075,206.9619,206.2096,206.6649,108063.0
2024-09-20 11:00:00,208.87,208.92,208.45,208.87,51189.0,206.754,206.8035,206.3382,206.754,51189.0
2024-09-20 11:30:00,208.67,208.96,208.22,208.8,27712.0,206.556,206.8431,206.1106,206.6847,27712.0
2024-09-20 12:00:00,208.67,209.56,208.66,209.48,13528.0,206.556,207.437,206.5461,207.3578,13528.0
2024-09-20 12:30:00,209.54,209.72,209.4,209.58,4885.0,207.4172,207.5954,207.2786,207.4568,4885.0
2024-09-20 13:00:00,209.61,209.96,209.45,209.81,7417.0,207.4865,207.8329,207.3281,207.6845,7417.0
2024-09-20 13:30:00,209.73,210.05,209.61,209.71,8148.0,207.6053,207.922,207.4865,207.5855,8148.0
2024-09-20 14:00:00,209.71,209.76,209.07,209.28,16385.0,207.5855,207.635,206.952,207.1598,16385.0
2024-09-20 14:30:00,209.18,210.01,209.17,209.86,29134.0,207.0608,207.8824,207.0509,207.734,29134.0
2024-09-20 15:00:00,209.62,210.05,209.13,209.91,25717.0,207.4964,207.922,207.0114,207.7835,25717.0
2024-09-20 15:30:00,209.91,210.87,208.68,208.84,172460.0,207.7835,208.7337,206.5659,206.7243,172460.0
2024-09-23 09:30:00,209.0,210.3,208.64,209.76,41782.0,206.8827,208.1695,206.5263,207.635,41782.0
2024-09-23 10:00:00,209.82,210.06,209.06,209.17,12341.0,207.6944,207.9319,206.9421,207.0509,12341.0
2024-09-23 10:30:00,209.16,209.32,208.87,209.04,6394.0,207.041,207.1994,206.754,206.9223,6394.0
2024-09-23 11:00:00,209.05,209.25,208.68,209.07,7275.0,206.9322,207.1301,206.5659,206.952,7275.0
2024-09-23 11:30:00,209.08,209.72,209.08,209.53,5534.0,206.9619,207.5954,206.9619,207.4073,5534.0
2024-09-23 12:00:00,209.55,210.04,209.54,210.04,6543.0,207.4271,207.9121,207.4172,207.9121,6543.0
2024-09-23 12:30:00,210.05,210.33,209.89,209.95,5701.0,207.922,208.1992,207.7637,207.823,5701.0
2024-09-23 13:00:00,209.96,210.33,209.95,210.31,5692.0,207.8329,208.1992,207.823,208.1794,5692.0
2024-09-23 13:30:00,210.35,210.48,209.99,210.05,6610.0,208.219,208.3477,207.8626,207.922,6610.0
2024-09-23 14:00:00,210.01,210.04,209.79,209.81,9937.0,207.8824,207.9121,207.6647,207.6845,9937.0
2024-09-23 14:30:00,209.84,209.98,209.3,209.44,7531.0,207.7142,207.8527,207.1796,207.3182,7531.0
2024-09-23 15:00:00,209.53,209.78,209.52,209.78,5549.0,207.4073,207.6548,207.3974,207.6548,5549.0
2024-09-23 15:30:00,209.75,210.11,209.63,210.05,62298.0,207.6251,207.9814,207.5063,207.922,62298.0
2024-09-24 09:30:00,210.78,211.41,210.41,210.75,7988.0,208.6446,209.2683,208.2784,208.6149,7988.0
2024-09-24 10:00:00,210.66,211.51,210.29,210.92,6881.0,208.5259,209.3672,208.1596,208.7832,6881.0
2024-09-24 10:30:00,211.01,211.31,210.32,211.19,6557.0,208.8723,209.1693,208.1893,209.0505,6557.0
2024-09-24 11:00:00,211.41,211.96,211.14,211.81,7591.0,209.2683,209.8127,209.001,209.6642,7591.0
2024-09-24 11:30:00,211.67,211.86,210.9,211.01,16105.0,209.5256,209.7137,208.7634,208.8723,16105.0
2024-09-24 12:00:00,210.99,211.11,210.82,210.92,5147.0,208.8525,208.9713,208.6842,208.7832,5147.0
2024-09-24 12:30:00,211.11,212.0,211.08,211.88,4544.0,208.9713,209.8523,208.9416,209.7335,4544.0
2024-09-24 13:00:00,211.99,212.14,211.64,211.79,7480.0,209.8424,209.9909,209.4959,209.6444,7480.0
2024-09-24 13:30:00,211.76,212.07,211.69,212.05,13883.0,209.6147,209.9216,209.5454,209.9018,13883.0
2024-09-24 14:00:00,211.96,212.1,211.75,211.86,9406.0,209.8127,209.9513,209.6048,209.7137,9406.0
2024-09-24 14:30:00,211.84,212.05,211.64,211.97,7315.0,209.6939,209.9018,209.4959,209.8226,7315.0
2024-09-24 15:00:00,212.0,212.34,211.99,212.2,9295.0,209.8523,210.1888,209.8424,210.0503,9295.0
2024-09-24 15:30:00,212.21,212.62,211.54,212.62,57215.0,210.0601,210.466,209.3969,210.466,57215.0
2024-09-25 09:30:00,213.19,213.48,212.26,213.36,27314.0,211.0302,211.3173,210.1096,211.1985,27314.0
2024-09-25 10:00:00,213.22,213.64,211.69,211.99,23762.0,211.0599,211.4757,209.5454,209.8424,23762.0
2024-09-25 10:30:00,211.77,212.54,211.37,212.4,16360.0,209.6246,210.3868,209.2287,210.2482,16360.0
2024-09-25 11:00:00,212.64,212.67,211.79,212.22,17979.0,210.4858,210.5155,209.6444,210.07,17979.0
2024-09-25 11:30:00,212.2,212.6,211.84,212.15,15372.0,210.0503,210.4462,209.6939,210.0008,15372.0
2024-09-25 12:00:00,212.06,212.32,211.4,211.47,5319.0,209.9117,210.169,209.2584,209.3276,5319.0
2024-09-25 12:30:00,211.54,211.67,211.34,211.34,6968.0,209.3969,209.5256,209.199,209.199,6968.0
2024-09-25 13:00:00,211.41,211.41,210.98,211.06,3650.0,209.2683,209.2683,208.8426,208.9218,3650.0
2024-09-25 13:30:00,211.06,211.06,210.64,210.94,8156.0,208.9218,208.9218,208.5061,208.803,8156.0
2024-09-25 14:00:00,210.92,210.92,209.72,210.17,31842.0,208.7832,208.7832,207.5954,208.0408,31842.0
2024-09-25 14:30:00,210.16,210.64,210.13,210.14,22391.0,208.0309,208.5061,208.0012,208.0111,22391.0
2024-09-25 15:00:00,210.23,210.65,210.19,210.36,15031.0,208.1002,208.516,208.0606,208.2289,15031.0
2024-09-25 15:30:00,210.37,210.37,208.91,209.04,69809.0,208.2388,208.2388,206.7936,206.9223,69809.0
2024-09-26 09:30:00,211.08,212.73,211.08,212.53,10792.0,208.9416,210.5749,208.9416,210.3769,10792.0
2024-09-26 10:00:00,212.46,212.94,210.92,210.92,13292.0,210.3076,210.7828,208.7832,208.7832,13292.0
2024-09-26 10:30:00,211.54,212.3,211.49,211.94,4192.0,209.3969,210.1492,209.3474,209.7929,4192.0
2024-09-26 11:00:00,211.93,212.63,211.61,211.78,30546.0,209.783,210.4759,209.4662,209.6345,30546.0
2024-09-26 11:30:00,211.78,212.36,211.76,212.19,10824.0,209.6345,210.2086,209.6147,210.0404,10824.0
2024-09-26 12:00:00,212.29,213.09,212.23,213.0,10598.0,210.1393,210.9312,210.0799,210.8421,10598.0
2024-09-26 12:30:00,213.0,213.1,212.55,212.97,11437.0,210.8421,210.9411,210.3967,210.8125,11437.0
2024-09-26 13:00:00,213.03,213.28,212.59,212.88,7881.0,210.8718,211.1193,210.4363,210.7234,7881.0
2024-09-26 13:30:00,213.06,213.59,212.88,213.33,5471.0,210.9015,211.4262,210.7234,211.1688,5471.0
2024-09-26 14:00:00,213.45,213.62,212.7,212.74,7979.0,211.2876,211.4559,210.5452,210.5848,7979.0
2024-09-26 14:30:00,212.74,213.78,212.61,213.6,17835.0,210.5848,211.6142,210.4561,211.4361,17835.0
2024-09-26 15:00:00,213.63,213.79,213.21,213.55,23939.0,211.4658,211.6241,211.05,211.3866,23939.0
2024-09-26 15:30:00,213.57,214.0,213.2,213.51,85513.0,211.4064,211.832,211.0401,211.347,85513.0
2024-09-27 09:30:00,214.82,215.55,213.9,214.6,8949.0,212.6437,213.3663,211.733,212.4259,8949.0
2024-09-27 10:00:00,214.2,216.86,213.92,216.71,28059.0,212.03,214.663,211.7528,214.5146,28059.0
2024-09-27 10:30:00,216.54,217.21,216.39,217.12,7734.0,214.3463,215.0095,214.1978,214.9204,7734.0
2024-09-27 11:00:00,216.87,217.04,216.27,216.37,5545.0,214.6729,214.8412,214.079,214.178,5545.0
2024-09-27 11:30:00,216.52,217.4,216.52,216.53,12563.0,214.3265,215.1976,214.3265,214.3364,12563.0
2024-09-27 12:00:00,216.46,216.47,215.58,215.65,9479.0,214.2671,214.277,213.396,213.4653,9479.0
2024-09-27 12:30:00,215.43,215.62,215.14,215.27,5165.0,213.2475,213.4356,212.9605,213.0891,5165.0
2024-09-27 13:00:00,215.27,215.4,214.51,214.62,6354.0,213.0891,213.2178,212.3368,212.4457,6354.0
2024-09-27 13:30:00,214.69,214.85,214.28,214.67,8050.0,212.515,212.6734,212.1092,212.4952,8050.0
2024-09-27 14:00:00,214.66,214.66,214.15,214.17,11176.0,212.4853,212.4853,211.9805,212.0003,11176.0
2024-09-27 14:30:00,214.01,214.82,213.63,214.82,7170.0,211.8419,212.6437,211.4658,212.6437,7170.0
2024-09-27 15:00:00,214.79,214.79,214.1,214.35,13111.0,212.614,212.614,211.931,212.1785,13111.0
2024-09-27 15:30:00,214.28,215.09,213.91,214.94,39346.0,212.1092,212.911,211.7429,212.7625,39346.0
2024-09-30 09:30:00,214.97,215.37,213.63,214.3,23531.0,212.7922,213.1881,211.4658,212.129,23531.0
2024-09-30 10:00:00,214.2,214.85,213.99,214.0,6717.0,212.03,212.6734,211.8221,211.832,6717.0
2024-09-30 10:30:00,214.0,214.38,213.8,213.8,3911.0,211.832,212.2082,211.634,211.634,3911.0
2024-09-30 11:00:00,213.69,214.0,213.33,213.49,3097.0,211.5252,211.832,211.1688,211.3272,3097.0
2024-09-30 11:30:00,213.32,213.32,212.77,212.83,2180.0,211.1589,211.1589,210.6145,210.6739,2180.0
2024-09-30 12:00:00,212.9,213.66,212.89,213.66,10937.0,210.7432,211.4955,210.7333,211.4955,10937.0
2024-09-30 12:30:00,213.53,213.74,213.1,213.74,2175.0,211.3668,211.5746,210.9411,211.5746,2175.0
2024-09-30 13:00:00,213.59,214.06,213.47,213.98,6009.0,211.4262,211.8914,211.3074,211.8122,6009.0
2024-09-30 13:30:00,213.75,214.0,213.54,213.66,3715.0,211.5845,211.832,211.3767,211.4955,3715.0
2024-09-30 14:00:00,213.42,213.42,212.14,212.54,3349.0,211.2579,211.2579,209.9909,210.3868,3349.0
2024-09-30 14:30:00,212.51,213.34,212.35,213.17,5821.0,210.3571,211.1787,210.1987,211.0104,5821.0
2024-09-30 15:00:00,213.06,213.37,212.77,213.15,5342.0,210.9015,211.2084,210.6145,210.9906,5342.0
2024-09-30 15:30:00,213.11,214.91,213.11,214.51,50852.0,210.951,212.7328,210.951,212.3368,50852.0
2024-10-01 09:30:00,214.07,214.07,211.23,213.03,11997.0,211.9013,211.9013,209.0901,210.8718,11997.0
2024-10-01 10:00:00,212.45,212.97,211.1,211.1,20212.0,210.2977,210.8125,208.9614,208.9614,20212.0
2024-10-01 10:30:00,211.1,211.95,211.1,211.63,4843.0,208.9614,209.8028,208.9614,209.486,4843.0
2024-10-01 11:00:00,211.37,212.3,210.45,212.3,8587.0,209.2287,210.1492,208.318,210.1492,8587.0
2024-10-01 11:30:00,212.94,213.25,212.67,212.92,3975.0,210.7828,211.0896,210.5155,210.763,3975.0
2024-10-01 12:00:00,212.81,212.99,212.5,212.5,24469.0,210.6541,210.8322,210.3472,210.3472,24469.0
2024-10-01 12:30:00,212.27,212.7,211.99,212.33,6015.0,210.1195,210.5452,209.8424,210.1789,6015.0
2024-10-01 13:00:00,212.55,212.55,211.76,211.76,1500.0,210.3967,210.3967,209.6147,209.6147,1500.0
2024-10-01 13:30:00,211.9,212.74,211.9,212.74,6206.0,209.7533,210.5848,209.7533,210.5848,6206.0
2024-10-01 14:00:00,212.82,213.57,212.82,213.57,8048.0,210.664,211.4064,210.664,211.4064,8048.0
2024-10-01 14:30:00,213.57,213.7,213.14,213.26,11747.0,211.4064,211.5351,210.9807,211.0995,11747.0
2024-10-01 15:00:00,213.28,213.31,212.71,213.09,9387.0,211.1193,211.149,210.5551,210.9312,9387.0
2024-10-01 15:30:00,212.92,213.02,212.47,212.54,35353.0,210.763,210.8619,210.3175,210.3868,35353.0
2024-10-02 09:30:00,212.51,214.57,212.14,212.34,35401.0,210.3571,212.3962,209.9909,210.1888,35401.0
2024-10-02 10:00:00,212.08,212.57,211.82,212.22,2671.0,209.9315,210.4165,209.6741,210.07,2671.0
2024-10-02 10:30:00,211.97,212.58,211.97,212.2,6086.0,209.8226,210.4264,209.8226,210.0503,6086.0
2024-10-02 11:00:00,212.02,212.79,212.02,212.57,2671.0,209.8721,210.6343,209.8721,210.4165,2671.0
2024-10-02 11:30:00,212.82,213.53,212.82,212.91,4155.0,210.664,211.3668,210.664,210.7531,4155.0
2024-10-02 12:00:00,212.47,212.98,212.25,212.7,27190.0,210.3175,210.8223,210.0997,210.5452,27190.0
2024-10-02 12:30:00,212.66,212.84,212.3,212.84,11628.0,210.5056,210.6838,210.1492,210.6838,11628.0
2024-10-02 13:00:00,212.21,212.62,212.19,212.61,6836.0,210.0601,210.466,210.0404,210.4561,6836.0
2024-10-02 13:30:00,212.45,212.97,212.38,212.97,5929.0,210.2977,210.8125,210.2284,210.8125,5929.0
2024-10-02 14:00:00,212.85,212.95,212.25,212.25,3793.0,210.6937,210.7927,210.0997,210.0997,3793.0
2024-10-02 14:30:00,212.2,212.62,212.2,212.52,19156.0,210.0503,210.466,210.0503,210.367,19156.0
2024-10-02 15:00:00,212.59,212.66,212.22,212.23,16363.0,210.4363,210.5056,210.07,210.0799,16363.0
2024-10-02 15:30:00,212.15,212.26,211.24,211.25,92958.0,210.0008,210.1096,209.1,209.1099,92958.0
2024-10-03 09:30:00,211.51,214.22,209.23,210.22,28486.0,209.3672,212.0498,207.1103,208.0903,28486.0
2024-10-03 10:00:00,209.95,210.65,209.95,210.43,8400.0,207.823,208.516,207.823,208.2982,8400.0
2024-10-03 10:30:00,210.84,211.07,210.17,210.37,17290.0,208.704,208.9317,208.0408,208.2388,17290.0
2024-10-03 11:00:00,210.25,210.72,209.98,210.19,17527.0,208.12,208.5852,207.8527,208.0606,17527.0
2024-10-03 11:30:00,210.31,210.86,210.31,210.4,10367.0,208.1794,208.7238,208.1794,208.2685,10367.0
2024-10-03 12:00:00,210.44,210.87,210.33,210.75,10741.0,208.3081,208.7337,208.1992,208.6149,10741.0
2024-10-03 12:30:00,210.72,210.95,210.33,210.62,14935.0,208.5852,208.8129,208.1992,208.4863,14935.0
2024-10-03 13:00:00,210.62,210.78,210.31,210.43,17691.0,208.4863,208.6446,208.1794,208.2982,17691.0
2024-10-03 13:30:00,210.57,210.93,210.2,210.22,3730.0,208.4368,208.7931,208.0705,208.0903,3730.0
2024-10-03 14:00:00,210.32,210.88,210.28,210.75,10689.0,208.1893,208.7436,208.1497,208.6149,10689.0
2024-10-03 14:30:00,210.75,210.83,210.37,210.39,7251.0,208.6149,208.6941,208.2388,208.2586,7251.0
2024-10-03 15:00:00,210.41,211.06,210.33,210.95,15499.0,208.2784,208.9218,208.1992,208.8129,15499.0
2024-10-03 15:30:00,211.0,211.17,210.65,210.85,52117.0,208.8624,209.0307,208.516,208.7139,52117.0
2024-10-04 09:30:00,212.75,212.89,211.4,211.59,23803.0,210.5947,210.7333,209.2584,209.4464,23803.0
2024-10-04 10:00:00,212.14,213.03,210.3,210.3,8539.0,209.9909,210.8718,208.1695,208.1695,8539.0
2024-10-04 10:30:00,210.22,211.32,209.91,210.44,10155.0,208.0903,209.1792,207.7835,208.3081,10155.0
2024-10-04 11:00:00,210.68,210.7,209.02,209.15,17169.0,208.5456,208.5654,206.9025,207.0311,17169.0
2024-10-04 11:30:00,209.4,210.55,209.4,210.39,8248.0,207.2786,208.417,207.2786,208.2586,8248.0
2024-10-04 12:00:00,210.53,210.61,209.79,209.79,5001.0,208.3972,208.4764,207.6647,207.6647,5001.0
2024-10-04 12:30:00,209.9,210.46,209.9,210.15,4278.0,207.7736,208.3279,207.7736,208.021,4278.0
2024-10-04 13:00:00,210.12,210.13,209.98,210.08,500.0,207.9913,208.0012,207.8527,207.9517,500.0
2024-10-04 13:30:00,210.11,210.16,209.41,209.42,3103.0,207.9814,208.0309,207.2885,207.2984,3103.0
2024-10-04 14:00:00,209.45,209.85,209.37,209.79,1997.0,207.3281,207.7241,207.2489,207.6647,1997.0
2024-10-04 14:30:00,209.74,210.24,209.74,210.2,3890.0,207.6152,208.1101,207.6152,208.0705,3890.0
2024-10-04 15:00:00,210.19,210.64,210.04,210.64,3768.0,208.0606,208.5061,207.9121,208.5061,3768.0
2024-10-04 15:30:00,210.57,211.22,210.39,211.06,27809.0,208.4368,209.0802,208.2586,208.9218,27809.0
2024-10-07 09:30:00,209.41,210.44,209.0,209.25,12547.0,207.2885,208.3081,206.8827,207.1301,12547.0
2024-10-07 10:00:00,209.3,209.88,208.75,209.88,19264.0,207.1796,207.7538,206.6352,207.7538,19264.0
2024-10-07 10:30:00,209.67,210.58,209.58,210.2,8126.0,207.5459,208.4467,207.4568,208.0705,8126.0
2024-10-07 11:00:00,210.12,210.42,209.92,209.92,1601.0,207.9913,208.2883,207.7933,207.7933,1601.0
2024-10-07 11:30:00,210.08,210.08,209.47,209.47,1800.0,207.9517,207.9517,207.3479,207.3479,1800.0
2024-10-07 12:00:00,209.36,209.55,209.04,209.38,8076.0,207.239,207.4271,206.9223,207.2588,8076.0
2024-10-07 12:30:00,209.37,209.81,209.17,209.81,11791.0,207.2489,207.6845,207.0509,207.6845,11791.0
2024-10-07 13:00:00,209.7,209.74,209.41,209.41,8968.0,207.5756,207.6152,207.2885,207.2885,8968.0
2024-10-07 13:30:00,209.44,209.44,208.77,208.83,4535.0,207.3182,207.3182,206.655,206.7144,4535.0
2024-10-07 14:00:00,208.86,209.2,208.85,209.09,4734.0,206.7441,207.0806,206.7342,206.9718,4734.0
2024-10-07 14:30:00,208.94,209.4,207.95,208.23,21561.0,206.8233,207.2786,205.8433,206.1205,21561.0
2024-10-07 15:00:00,208.29,208.82,208.29,208.77,4458.0,206.1799,206.7045,206.1799,206.655,4458.0
2024-10-07 15:30:00,208.66,209.42,208.5,208.66,51320.0,206.5461,207.2984,206.3877,206.5461,51320.0
2024-10-08 09:30:00,208.25,209.42,207.68,208.41,7408.0,206.1403,207.2984,205.576,206.2986,7408.0
2024-10-08 10:00:00,208.29,209.0,207.64,208.07,17739.0,206.1799,206.8827,205.5364,205.9621,17739.0
2024-10-08 10:30:00,207.93,208.77,207.64,208.25,11545.0,205.8235,206.655,205.5364,206.1403,11545.0
2024-10-08 11:00:00,208.18,209.17,208.18,209.13,5666.0,206.071,207.0509,206.071,207.0114,5666.0
2024-10-08 11:30:00,209.0,209.62,208.99,209.51,8154.0,206.8827,207.4964,206.8728,207.3875,8154.0
2024-10-08 12:00:00,209.44,209.44,208.25,208.68,3516.0,207.3182,207.3182,206.1403,206.5659,3516.0
2024-10-08 12:30:00,208.64,208.83,208.47,208.47,1404.0,206.5263,206.7144,206.358,206.358,1404.0
2024-10-08 13:00:00,207.85,208.15,207.68,208.03,2406.0,205.7443,206.0413,205.576,205.9225,2406.0
2024-10-08 13:30:00,208.06,208.06,207.61,207.68,3335.0,205.9522,205.9522,205.5068,205.576,3335.0
2024-10-08 14:00:00,207.89,208.12,207.85,207.85,2596.0,205.7839,206.0116,205.7443,205.7443,2596.0
2024-10-08 14:30:00,207.95,208.65,207.95,208.63,3791.0,205.8433,206.5362,205.8433,206.5164,3791.0
2024-10-08 15:00:00,208.46,208.78,208.39,208.78,3283.0,206.3481,206.6649,206.2788,206.6649,3283.0
2024-10-08 15:30:00,208.75,208.86,208.43,208.47,29335.0,206.6352,206.7441,206.3184,206.358,29335.0
2024-10-09 09:30:00,208.16,210.29,208.16,210.23,4435.0,206.0512,208.1596,206.0512,208.1002,4435.0
2024-10-09 10:00:00,210.29,210.6,209.22,209.31,10421.0,208.1596,208.4665,207.1004,207.1895,10421.0
2024-10-09 10:30:00,209.42,209.53,209.04,209.04,3164.0,207.2984,207.4073,206.9223,206.9223,3164.0
2024-10-09 11:00:00,208.97,209.69,208.96,209.67,5471.0,206.853,207.5657,206.8431,207.5459,5471.0
2024-10-09 11:30:00,209.91,210.61,209.9,210.48,1675.0,207.7835,208.4764,207.7736,208.3477,1675.0
2024-10-09 12:00:00,210.44,210.55,210.2,210.2,2146.0,208.3081,208.417,208.0705,208.0705,2146.0
2024-10-09 12:30:00,210.16,210.41,209.4,209.43,3117.0,208.0309,208.2784,207.2786,207.3083,3117.0
2024-10-09 13:00:00,209.23,209.9,209.23,209.85,3618.0,207.1103,207.7736,207.1103,207.7241,3618.0
2024-10-09 13:30:00,209.8,209.85,208.76,208.8,9873.0,207.6746,207.7241,206.6451,206.6847,9873.0
2024-10-09 14:00:00,208.83,209.14,208.4,208.51,5366.0,206.7144,207.0213,206.2887,206.3976,5366.0
2024-10-09 14:30:00,208.27,208.51,208.14,208.51,2515.0,206.1601,206.3976,206.0314,206.3976,2515.0
2024-10-09 15:00:00,208.38,208.7,208.38,208.63,13589.0,206.269,206.5857,206.269,206.5164,13589.0
2024-10-09 15:30:00,208.7,208.73,207.67,207.7,92710.0,206.5857,206.6154,205.5661,205.5958,92710.0
2024-10-10 09:30:00,206.49,208.34,206.49,207.33,99077.0,204.3981,206.2294,204.3981,205.2296,99077.0
2024-10-10 10:00:00,207.72,207.72,206.91,207.59,6011.0,205.6156,205.6156,204.8138,205.487,6011.0
2024-10-10 10:30:00,207.61,207.76,206.98,207.24,2165.0,205.5068,205.6552,204.8831,205.1405,2165.0
2024-10-10 11:00:00,206.86,207.89,206.86,207.7,2499.0,204.7643,205.7839,204.7643,205.5958,2499.0
2024-10-10 11:30:00,207.55,207.69,207.4,207.48,1031.0,205.4474,205.5859,205.2989,205.3781,1031.0
2024-10-10 12:00:00,207.62,207.9,207.6,207.87,1362.0,205.5166,205.7938,205.4969,205.7641,1362.0
2024-10-10 12:30:00,207.84,207.84,207.11,207.24,3994.0,205.7344,205.7344,205.0118,205.1405,3994.0
2024-10-10 13:00:00,207.29,207.79,206.84,207.65,3436.0,205.19,205.6849,204.7446,205.5463,3436.0
2024-10-10 13:30:00,207.6,207.7,207.3,207.46,4617.0,205.4969,205.5958,205.1999,205.3583,4617.0
2024-10-10 14:00:00,207.41,207.68,207.14,207.67,7645.0,205.3088,205.576,205.0415,205.5661,7645.0
2024-10-10 14:30:00,207.49,208.41,207.49,208.41,4342.0,205.388,206.2986,205.388,206.2986,4342.0
2024-10-10 15:00:00,208.24,208.24,207.46,208.0,5360.0,206.1304,206.1304,205.3583,205.8928,5360.0
2024-10-10 15:30:00,207.99,208.81,207.85,208.45,32640.0,205.8829,206.6946,205.7443,206.3382,32640.0
2024-10-11 09:30:00,207.98,209.11,207.98,208.79,3260.0,206.5447,207.6669,206.5447,207.3491,3260.0
2024-10-11 10:00:00,208.4,211.0,208.39,210.98,5894.0,206.9618,209.5438,206.9518,209.524,5894.0
2024-10-11 10:30:00,210.99,212.2,210.7,211.97,13749.0,209.5339,210.7356,209.2459,210.5071,13749.0
2024-10-11 11:00:00,211.81,212.09,211.58,212.09,4160.0,210.3482,210.6263,210.1198,210.6263,4160.0
2024-10-11 11:30:00,211.9,212.62,211.9,212.62,9734.0,210.4376,211.1527,210.4376,211.1527,9734.0
2024-10-11 12:00:00,212.49,212.51,211.06,211.24,7508.0,211.0236,211.0434,209.6034,209.7822,7508.0
2024-10-11 12:30:00,211.15,211.45,210.85,211.19,5926.0,209.6928,209.9907,209.3949,209.7325,5926.0
2024-10-11 13:00:00,211.18,211.27,211.09,211.23,2895.0,209.7226,209.812,209.6332,209.7722,2895.0
2024-10-11 13:30:00,211.04,211.35,211.04,211.29,1747.0,209.5836,209.8914,209.5836,209.8318,1747.0
2024-10-11 14:00:00,211.35,211.45,210.98,210.98,1998.0,209.8914,209.9907,209.524,209.524,1998.0
2024-10-11 14:30:00,211.14,211.59,210.94,211.17,20102.0,209.6829,210.1298,209.4842,209.7127,20102.0
2024-10-11 15:00:00,211.13,211.13,210.75,210.92,11430.0,209.6729,209.6729,209.2956,209.4644,11430.0
2024-10-11 15:30:00,210.92,211.58,210.75,211.47,31410.0,209.4644,210.1198,209.2956,210.0106,31410.0
2024-10-14 09:30:00,211.45,211.83,210.2,211.04,8150.0,209.9907,210.3681,208.7494,209.5836,8150.0
2024-10-14 10:00:00,211.04,211.71,211.04,211.48,3367.0,209.5836,210.2489,209.5836,210.0205,3367.0
2024-10-14 10:30:00,211.6,212.49,211.6,212.37,4074.0,210.1397,211.0236,210.1397,210.9044,4074.0
2024-10-14 11:00:00,212.44,212.91,211.89,212.19,5269.0,210.9739,211.4407,210.4277,210.7256,5269.0
2024-10-14 11:30:00,212.21,212.46,212.07,212.46,2000.0,210.7455,210.9938,210.6065,210.9938,2000.0
2024-10-14 12:00:00,212.31,212.66,212.31,212.56,1400.0,210.8448,211.1924,210.8448,211.0931,1400.0
2024-10-14 12:30:00,212.66,212.72,212.34,212.71,2000.0,211.1924,211.252,210.8746,211.242,2000.0
2024-10-14 13:00:00,212.7,212.89,212.62,212.62,2890.0,211.2321,211.4208,211.1527,211.1527,2890.0
2024-10-14 13:30:00,212.62,212.97,212.54,212.91,9266.0,211.1527,211.5002,211.0732,211.4407,9266.0
2024-10-14 14:00:00,212.86,213.04,212.73,212.86,4452.0,211.391,211.5698,211.2619,211.391,4452.0
2024-10-14 14:30:00,212.76,212.99,212.58,212.59,9676.0,211.2917,211.5201,211.1129,211.1229,9676.0
2024-10-14 15:00:00,212.51,213.01,212.51,212.76,10495.0,211.0434,211.54,211.0434,211.2917,10495.0
2024-10-14 15:30:00,212.73,213.46,212.56,213.31,27429.0,211.2619,211.9869,211.0931,211.8379,27429.0
2024-10-15 09:30:00,213.43,213.83,211.45,212.06,12445.0,211.9571,212.3543,209.9907,210.5965,12445.0
2024-10-15 10:00:00,212.25,214.11,212.06,213.71,20283.0,210.7852,212.6324,210.5965,212.2351,20283.0
2024-10-15 10:30:00,213.47,214.37,213.31,214.02,10690.0,211.9968,212.8906,211.8379,212.543,10690.0
2024-10-15 11:00:00,213.97,214.46,213.59,213.59,12313.0,212.4933,212.98,212.116,212.116,12313.0
2024-10-15 11:30:00,213.7,214.05,213.51,213.55,3981.0,212.2252,212.5728,212.0365,212.0762,3981.0
2024-10-15 12:00:00,213.68,214.5,213.59,214.43,6761.0,212.2053,213.0197,212.116,212.9502,6761.0
2024-10-15 12:30:00,214.33,214.68,213.89,213.98,6928.0,212.8509,213.1984,212.4139,212.5033,6928.0
2024-10-15 13:00:00,214.03,214.13,213.6,213.73,5798.0,212.5529,212.6522,212.1259,212.255,5798.0
2024-10-15 13:30:00,213.73,213.87,213.36,213.43,4652.0,212.255,212.394,211.8875,211.9571,4652.0
2024-10-15 14:00:00,213.53,213.55,212.93,212.93,5667.0,212.0564,212.0762,211.4605,211.4605,5667.0
2024-10-15 14:30:00,213.01,213.03,212.54,212.73,6974.0,211.54,211.5598,211.0732,211.2619,6974.0
2024-10-15 15:00:00,212.7,212.79,211.97,211.97,12380.0,211.2321,211.3215,210.5071,210.5071,12380.0
2024-10-15 15:30:00,211.99,212.27,211.37,211.72,37393.0,210.527,210.8051,209.9113,210.2589,37393.0
2024-10-16 09:30:00,211.81,212.61,211.2,212.45,15371.0,210.3482,211.1427,209.7425,210.9838,15371.0
2024-10-16 10:00:00,212.68,212.98,211.94,212.16,15932.0,211.2122,211.5102,210.4773,210.6958,15932.0
2024-10-16 10:30:00,212.32,212.55,211.39,211.78,4972.0,210.8547,211.0831,209.9311,210.3185,4972.0
2024-10-16 11:00:00,211.66,211.83,211.32,211.42,8171.0,210.1993,210.3681,209.8616,209.9609,8171.0
2024-10-16 11:30:00,211.47,211.54,211.14,211.48,4117.0,210.0106,210.0801,209.6829,210.0205,4117.0
2024-10-16 12:00:00,211.69,212.32,211.69,212.03,3584.0,210.2291,210.8547,210.2291,210.5667,3584.0
2024-10-16 12:30:00,211.97,211.97,211.4,211.61,2820.0,210.5071,210.5071,209.9411,210.1496,2820.0
2024-10-16 13:00:00,211.34,211.68,211.22,211.24,4300.0,209.8815,210.2191,209.7623,209.7822,4300.0
2024-10-16 13:30:00,211.28,211.28,210.63,210.94,5087.0,209.8219,209.8219,209.1764,209.4842,5087.0
2024-10-16 14:00:00,210.82,211.46,210.82,211.37,5175.0,209.3651,210.0007,209.3651,209.9113,5175.0
2024-10-16 14:30:00,211.33,211.33,210.81,210.86,11914.0,209.8716,209.8716,209.3551,209.4048,11914.0
2024-10-16 15:00:00,210.97,211.0,210.55,210.65,7183.0,209.514,209.5438,209.0969,209.1963,7183.0
2024-10-16 15:30:00,210.35,211.12,210.05,210.66,24618.0,208.8983,209.663,208.6004,209.2062,24618.0
2024-10-17 09:30:00,211.46,211.46,210.17,211.03,50842.0,210.0007,210.0007,208.7196,209.5736,50842.0
2024-10-17 10:00:00,211.04,211.36,209.96,210.11,10728.0,209.5836,209.9014,208.511,208.66,10728.0
2024-10-17 10:30:00,210.11,210.65,209.52,210.24,20445.0,208.66,209.1963,208.074,208.7891,20445.0
2024-10-17 11:00:00,210.25,210.25,209.0,209.13,10544.0,208.799,208.799,207.5576,207.6867,10544.0
2024-10-17 11:30:00,209.13,209.59,209.13,209.43,1627.0,207.6867,208.1436,207.6867,207.9847,1627.0
2024-10-17 12:00:00,209.41,209.75,209.33,209.59,1957.0,207.9648,208.3025,207.8854,208.1436,1957.0
2024-10-17 12:30:00,209.67,210.38,209.67,210.38,3089.0,208.223,208.9281,208.223,208.9281,3089.0
2024-10-17 13:00:00,210.18,210.31,209.91,210.08,2935.0,208.7295,208.8586,208.4614,208.6302,2935.0
2024-10-17 13:30:00,209.97,210.2,209.97,210.13,3416.0,208.5209,208.7494,208.5209,208.6798,3416.0
2024-10-17 14:00:00,210.16,210.16,209.4,209.4,10501.0,208.7096,208.7096,207.9549,207.9549,10501.0
2024-10-17 14:30:00,209.62,209.82,209.57,209.74,6910.0,208.1734,208.372,208.1237,208.2925,6910.0
2024-10-17 15:00:00,209.83,210.2,209.82,209.92,8968.0,208.3819,208.7494,208.372,208.4713,8968.0
2024-10-17 15:30:00,209.92,209.97,209.44,209.85,51203.0,208.4713,208.5209,207.9946,208.4018,51203.0
2024-10-18 09:30:00,210.96,210.96,208.95,209.81,34019.0,209.5041,209.5041,207.508,208.362,34019.0
2024-10-18 10:00:00,209.45,209.84,209.13,209.36,5500.0,208.0045,208.3918,207.6867,207.9152,5500.0
2024-10-18 10:30:00,209.33,209.61,209.26,209.61,1134.0,207.8854,208.1634,207.8158,208.1634,1134.0
2024-10-18 11:00:00,209.4,209.74,209.2,209.74,11350.0,207.9549,208.2925,207.7563,208.2925,11350.0
2024-10-18 11:30:00,209.99,210.24,209.66,210.24,3830.0,208.5408,208.7891,208.2131,208.7891,3830.0
2024-10-18 12:00:00,210.22,210.65,210.2,210.65,2875.0,208.7692,209.1963,208.7494,209.1963,2875.0
2024-10-18 12:30:00,210.56,210.61,210.3,210.34,1684.0,209.1069,209.1565,208.8487,208.8884,1684.0
2024-10-18 13:00:00,210.23,210.33,209.94,209.94,3092.0,208.7791,208.8785,208.4912,208.4912,3092.0
2024-10-18 13:30:00,209.87,210.15,209.59,209.72,2834.0,208.4216,208.6997,208.1436,208.2727,2834.0
2024-10-18 14:00:00,209.59,210.47,209.59,210.32,3306.0,208.1436,209.0175,208.1436,208.8685,3306.0
2024-10-18 14:30:00,210.39,210.47,210.16,210.28,3202.0,208.938,209.0175,208.7096,208.8288,3202.0
2024-10-18 15:00:00,210.2,210.33,209.81,210.16,4712.0,208.7494,208.8785,208.362,208.7096,4712.0
2024-10-18 15:30:00,210.15,210.74,210.04,210.54,19846.0,208.6997,209.2856,208.5905,209.087,19846.0
2024-10-21 09:30:00,210.48,210.54,209.77,210.13,6088.0,209.0274,209.087,208.3223,208.6798,6088.0
2024-10-21 10:00:00,210.45,210.53,209.43,209.45,3536.0,208.9976,209.0771,207.9847,208.0045,3536.0
2024-10-21 10:30:00,209.19,209.31,208.68,208.78,2275.0,207.7463,207.8655,207.2398,207.3392,2275.0
2024-10-21 11:00:00,208.76,208.77,208.03,208.2,9065.0,207.3193,207.3292,206.5943,206.7632,9065.0
2024-10-21 11:30:00,208.2,208.81,207.77,208.7,5020.0,206.7632,207.3689,206.3361,207.2597,5020.0
2024-10-21 12:00:00,208.71,209.23,208.7,209.23,4525.0,207.2696,207.7861,207.2597,207.7861,4525.0
2024-10-21 12:30:00,209.24,209.76,209.23,209.75,3925.0,207.796,208.3124,207.7861,208.3025,3925.0
2024-10-21 13:00:00,209.75,209.88,209.68,209.72,4635.0,208.3025,208.4316,208.2329,208.2727,4635.0
2024-10-21 13:30:00,209.74,209.74,209.42,209.69,2540.0,208.2925,208.2925,207.9747,208.2429,2540.0
2024-10-21 14:00:00,209.66,209.68,208.86,208.86,4004.0,208.2131,208.2329,207.4186,207.4186,4004.0
2024-10-21 14:30:00,208.65,209.0,208.58,208.78,2541.0,207.2101,207.5576,207.1405,207.3392,2541.0
2024-10-21 15:00:00,208.76,209.22,208.62,209.17,3399.0,207.3193,207.7761,207.1803,207.7265,3399.0
2024-10-21 15:30:00,209.09,209.39,208.79,209.21,22036.0,207.647,207.9449,207.3491,207.7662,22036.0
2024-10-22 09:30:00,208.79,209.42,207.5,207.59,9169.0,207.3491,207.9747,206.068,206.1574,9169.0
2024-10-22 10:00:00,207.62,207.62,206.65,206.83,14299.0,206.1872,206.1872,205.2239,205.4026,14299.0
2024-10-22 10:30:00,206.88,208.15,206.87,208.15,4050.0,205.4523,206.7135,205.4423,206.7135,4050.0
2024-10-22 11:00:00,208.15,208.33,207.59,208.33,3423.0,206.7135,206.8923,206.1574,206.8923,3423.0
2024-10-22 11:30:00,208.29,208.34,207.75,207.81,4943.0,206.8525,206.9022,206.3163,206.3759,4943.0
2024-10-22 12:00:00,207.66,208.33,207.59,208.33,6785.0,206.2269,206.8923,206.1574,206.8923,6785.0
2024-10-22 12:30:00,208.2,208.33,208.03,208.29,5737.0,206.7632,206.8923,206.5943,206.8525,5737.0
2024-10-22 13:00:00,208.14,208.49,208.01,208.49,2484.0,206.7036,207.0512,206.5745,207.0512,2484.0
2024-10-22 13:30:00,208.4,208.9,208.39,208.79,10227.0,206.9618,207.4583,206.9518,207.3491,10227.0
2024-10-22 14:00:00,208.67,208.85,208.61,208.74,6519.0,207.2299,207.4087,207.1703,207.2994,6519.0
2024-10-22 14:30:00,208.78,208.78,208.31,208.41,4469.0,207.3392,207.3392,206.8724,206.9717,4469.0
2024-10-22 15:00:00,208.36,208.45,208.06,208.06,4109.0,206.9221,207.0114,206.6241,206.6241,4109.0
2024-10-22 15:30:00,208.07,208.39,207.83,207.88,23369.0,206.6341,206.9518,206.3957,206.4454,23369.0
2024-10-23 09:30:00,207.57,208.35,206.81,208.03,8342.0,206.1375,206.9121,205.3828,206.5943,8342.0
2024-10-23 10:00:00,208.01,208.49,206.45,207.11,9470.0,206.5745,207.0512,205.0252,205.6807,9470.0
2024-10-23 10:30:00,207.35,207.48,206.9,206.91,2401.0,205.919,206.0481,205.4721,205.4821,2401.0
2024-10-23 11:00:00,206.5,206.77,205.1,205.27,13108.0,205.0749,205.343,203.6846,203.8534,13108.0
2024-10-23 11:30:00,205.27,206.55,205.27,206.55,10870.0,203.8534,205.1245,203.8534,205.1245,10870.0
2024-10-23 12:00:00,206.76,206.86,206.58,206.78,4977.0,205.3331,205.4324,205.1543,205.353,4977.0
2024-10-23 12:30:00,206.69,206.96,206.4,206.81,5142.0,205.2636,205.5317,204.9756,205.3828,5142.0
2024-10-23 13:00:00,206.81,206.81,206.29,206.33,500.0,205.3828,205.3828,204.8663,204.9061,500.0
2024-10-23 13:30:00,206.04,206.15,205.84,205.85,4008.0,204.6181,204.7273,204.4194,204.4294,4008.0
2024-10-23 14:00:00,205.71,205.71,204.69,204.9,2098.0,204.2903,204.2903,203.2774,203.4859,2098.0
2024-10-23 14:30:00,204.88,205.45,204.87,205.18,3965.0,203.4661,204.0321,203.4561,203.764,3965.0
2024-10-23 15:00:00,204.96,205.37,204.8,205.35,4926.0,203.5455,203.9527,203.3866,203.9328,4926.0
2024-10-23 15:30:00,205.25,205.43,204.78,204.86,32846.0,203.8335,204.0123,203.3668,203.4462,32846.0
2024-10-24 09:30:00,204.08,204.65,202.08,203.08,14278.0,202.6716,203.2377,200.6854,201.6785,14278.0
2024-10-24 10:00:00,203.09,204.24,202.54,204.18,14093.0,201.6884,202.8305,201.1422,202.7709,14093.0
2024-10-24 10:30:00,204.06,204.68,203.9,204.63,8742.0,202.6517,203.2675,202.4928,203.2178,8742.0
2024-10-24 11:00:00,204.63,205.03,204.42,204.5,8086.0,203.2178,203.615,203.0092,203.0887,8086.0
2024-10-24 11:30:00,204.44,204.7,204.18,204.69,18147.0,203.0291,203.2873,202.7709,203.2774,18147.0
2024-10-24 12:00:00,204.62,204.65,203.69,204.24,13990.0,203.2079,203.2377,202.2843,202.8305,13990.0
2024-10-24 12:30:00,204.67,204.79,204.52,204.65,3405.0,203.2575,203.3767,203.1086,203.2377,3405.0
2024-10-24 13:00:00,204.74,205.13,204.52,204.97,9318.0,203.327,203.7143,203.1086,203.5554,9318.0
2024-10-24 13:30:00,204.97,205.11,204.84,204.88,9755.0,203.5554,203.6945,203.4263,203.4661,9755.0
2024-10-24 14:00:00,204.51,204.54,204.13,204.37,5455.0,203.0986,203.1284,202.7212,202.9596,5455.0
2024-10-24 14:30:00,204.33,204.38,203.96,204.06,6244.0,202.9199,202.9695,202.5524,202.6517,6244.0
2024-10-24 15:00:00,203.95,204.16,203.95,204.0,7096.0,202.5425,202.751,202.5425,202.5921,7096.0
2024-10-24 15:30:00,203.88,204.3,203.4,203.41,44968.0,202.473,202.8901,201.9963,202.0062,44968.0
2024-10-25 09:30:00,204.72,204.72,203.57,204.02,11073.0,203.3072,203.3072,202.1651,202.612,11073.0
2024-10-25 10:00:00,204.02,205.2,204.02,204.71,4996.0,202.612,203.7839,202.612,203.2972,4996.0
2024-10-25 10:30:00,204.65,205.08,204.11,204.22,9442.0,203.2377,203.6647,202.7014,202.8106,9442.0
2024-10-25 11:00:00,204.34,204.38,203.38,203.39,8227.0,202.9298,202.9695,201.9764,201.9864,8227.0
2024-10-25 11:30:00,203.48,203.59,203.28,203.53,1319.0,202.0757,202.185,201.8771,202.1254,1319.0
2024-10-25 12:00:00,203.48,203.86,203.26,203.86,4253.0,202.0757,202.4531,201.8573,202.4531,4253.0
2024-10-25 12:30:00,203.75,203.87,203.49,203.49,3093.0,202.3439,202.463,202.0857,202.0857,3093.0
2024-10-25 13:00:00,203.36,203.39,203.12,203.21,1913.0,201.9566,201.9864,201.7182,201.8076,1913.0
2024-10-25 13:30:00,203.3,203.3,202.76,202.83,2401.0,201.897,201.897,201.3607,201.4302,2401.0
2024-10-25 14:00:00,202.71,203.16,202.55,203.16,3143.0,201.311,201.7579,201.1522,201.7579,3143.0
2024-10-25 14:30:00,203.04,203.42,203.04,203.42,2519.0,201.6388,202.0161,201.6388,202.0161,2519.0
2024-10-25 15:00:00,203.4,203.4,203.04,203.09,4928.0,201.9963,201.9963,201.6388,201.6884,4928.0
2024-10-25 15:30:00,203.11,203.61,202.36,202.73,53507.0,201.7083,202.2048,200.9635,201.3309,53507.0
2024-10-28 09:30:00,204.47,207.41,204.47,206.68,9510.0,203.0589,205.9786,203.0589,205.2536,9510.0
2024-10-28 10:00:00,206.67,206.88,206.14,206.45,8028.0,205.2437,205.4523,204.7174,205.0252,8028.0
2024-10-28 10:30:00,206.44,206.58,205.61,206.58,22932.0,205.0153,205.1543,204.191,205.1543,22932.0
2024-10-28 11:00:00,206.57,206.74,206.27,206.35,9188.0,205.1444,205.3132,204.8465,204.9259,9188.0
2024-10-28 11:30:00,206.27,206.41,205.88,205.89,18179.0,204.8465,204.9855,204.4592,204.4691,18179.0
2024-10-28 12:00:00,205.91,206.57,205.86,206.55,4178.0,204.489,205.1444,204.4393,205.1245,4178.0
2024-10-28 12:30:00,206.35,206.47,205.41,205.82,7876.0,204.9259,205.0451,203.9924,204.3996,7876.0
2024-10-28 13:00:00,205.82,205.82,205.31,205.62,5054.0,204.3996,204.3996,203.8931,204.201,5054.0
2024-10-28 13:30:00,205.73,205.92,205.44,205.75,4689.0,204.3102,204.4989,204.0222,204.3301,4689.0
2024-10-28 14:00:00,205.83,205.84,205.46,205.58,3252.0,204.4095,204.4194,204.0421,204.1612,3252.0
2024-10-28 14:30:00,205.67,205.9,205.53,205.64,7415.0,204.2506,204.479,204.1116,204.2208,7415.0
2024-10-28 15:00:00,205.66,205.85,205.36,205.71,5150.0,204.2407,204.4294,203.9428,204.2903,5150.0
2024-10-28 15:30:00,205.84,205.96,204.75,204.76,28462.0,204.4194,204.5386,203.337,203.3469,28462.0
2024-10-29 09:30:00,203.27,204.12,203.01,203.87,12584.0,201.8672,202.7113,201.609,202.463,12584.0
2024-10-29 10:00:00,203.53,205.41,203.32,204.67,13599.0,202.1254,203.9924,201.9168,203.2575,13599.0
2024-10-29 10:30:00,204.92,205.2,204.59,205.03,3193.0,203.5058,203.7839,203.1781,203.615,3193.0
2024-10-29 11:00:00,204.97,205.14,204.43,204.69,8085.0,203.5554,203.7243,203.0192,203.2774,8085.0
2024-10-29 11:30:00,204.81,205.15,204.66,204.89,5361.0,203.3966,203.7342,203.2476,203.476,5361.0
2024-10-29 12:00:00,204.89,205.33,204.77,204.9,7340.0,203.476,203.913,203.3568,203.4859,7340.0
2024-10-29 12:30:00,205.0,205.21,204.74,205.03,9573.0,203.5852,203.7938,203.327,203.615,9573.0
2024-10-29 13:00:00,205.13,205.25,204.47,204.48,7496.0,203.7143,203.8335,203.0589,203.0688,7496.0
2024-10-29 13:30:00,204.52,204.7,204.32,204.58,8382.0,203.1086,203.2873,202.9099,203.1681,8382.0
2024-10-29 14:00:00,204.66,205.1,204.39,204.95,11058.0,203.2476,203.6846,202.9795,203.5356,11058.0
2024-10-29 14:30:00,204.98,205.43,204.93,204.99,10654.0,203.5654,204.0123,203.5157,203.5753,10654.0
2024-10-29 15:00:00,204.97,204.97,204.47,204.64,7774.0,203.5554,203.5554,203.0589,203.2277,7774.0
2024-10-29 15:30:00,204.77,204.77,203.62,203.89,60095.0,203.3568,203.3568,202.2148,202.4829,60095.0
2024-10-30 09:30:00,209.57,211.4,206.03,209.43,107534.0,208.1237,209.9411,204.6081,207.9847,107534.0
2024-10-30 10:00:00,209.71,211.27,209.27,210.67,60514.0,208.2627,209.812,207.8258,209.2161,60514.0
2024-10-30 10:30:00,210.65,214.14,210.43,212.5,61541.0,209.1963,212.6622,208.9778,211.0335,61541.0
2024-10-30 11:00:00,212.34,214.37,211.3,214.07,31185.0,210.8746,212.8906,209.8418,212.5926,31185.0
2024-10-30 11:30:00,214.04,216.2,213.9,215.97,44327.0,212.5629,214.7079,212.4238,214.4795,44327.0
2024-10-30 12:00:00,215.98,215.99,214.35,214.41,19537.0,214.4895,214.4994,212.8707,212.9303,19537.0
2024-10-30 12:30:00,214.41,215.2,214.3,214.95,16781.0,212.9303,213.7148,212.8211,213.4666,16781.0
2024-10-30 13:00:00,214.95,215.22,214.59,214.68,15905.0,213.4666,213.7347,213.1091,213.1984,15905.0
2024-10-30 13:30:00,214.5,215.45,214.29,215.4,17586.0,213.0197,213.9631,212.8111,213.9135,17586.0
2024-10-30 14:00:00,215.28,216.64,215.15,216.28,30796.0,213.7943,215.1449,213.6652,214.7874,30796.0
2024-10-30 14:30:00,216.07,217.36,216.06,216.91,42513.0,214.5788,215.8599,214.5689,215.413,42513.0
2024-10-30 15:00:00,217.12,218.97,216.97,218.32,39007.0,215.6216,217.4588,215.4726,216.8133,39007.0
2024-10-30 15:30:00,218.33,219.09,217.17,218.69,185590.0,216.8232,217.578,215.6713,217.1808,185590.0
2024-10-31 09:30:00,219.37,221.24,218.45,221.2,31124.0,217.8561,219.7132,216.9424,219.6734,31124.0
2024-10-31 10:00:00,220.92,220.92,217.94,218.8,51146.0,219.3954,219.3954,216.4359,217.29,51146.0
2024-10-31 10:30:00,218.8,219.77,218.71,219.44,21900.0,217.29,218.2533,217.2006,217.9256,21900.0
2024-10-31 11:00:00,219.31,219.32,218.06,218.51,24284.0,217.7965,217.8064,216.5551,217.002,24284.0
2024-10-31 11:30:00,218.55,219.42,218.29,219.25,23472.0,217.0417,217.9057,216.7835,217.7369,23472.0
2024-10-31 12:00:00,219.28,219.42,218.87,219.05,33083.0,217.7667,217.9057,217.3595,217.5383,33083.0
2024-10-31 12:30:00,218.76,219.34,218.53,219.27,15092.0,217.2503,217.8263,217.0219,217.7568,15092.0
2024-10-31 13:00:00,219.32,219.85,216.71,216.71,42206.0,217.8064,218.3328,215.2144,215.2144,42206.0
2024-10-31 13:30:00,216.53,217.34,216.08,216.6,18831.0,215.0357,215.8401,214.5888,215.1052,18831.0
2024-10-31 14:00:00,216.49,216.68,215.82,216.0,17027.0,214.9959,215.1846,214.3306,214.5093,17027.0
2024-10-31 14:30:00,216.1,216.12,215.53,215.98,20962.0,214.6086,214.6285,214.0426,214.4895,20962.0
2024-10-31 15:00:00,215.9,216.06,215.59,215.76,18126.0,214.41,214.5689,214.1022,214.271,18126.0
2024-10-31 15:30:00,215.72,215.78,214.18,214.64,126715.0,214.2313,214.2908,212.7019,213.1587,126715.0
2024-11-01 09:30:00,217.0,217.53,213.79,216.58,21400.0,215.5024,216.0288,212.3146,215.0853,21400.0
2024-11-01 10:00:00,216.47,217.42,216.35,217.09,9189.0,214.9761,215.9195,214.8569,215.5918,9189.0
2024-11-01 10:30:00,217.19,217.49,216.48,217.03,12458.0,215.6911,215.989,214.986,215.5322,12458.0
2024-11-01 11:00:00,217.09,217.21,216.71,217.21,10727.0,215.5918,215.711,215.2144,215.711,10727.0
2024-11-01 11:30:00,217.23,217.57,216.98,217.19,11380.0,215.7308,216.0685,215.4826,215.6911,11380.0
2024-11-01 12:00:00,217.41,218.45,217.41,218.08,14791.0,215.9096,216.9424,215.9096,216.575,14791.0
2024-11-01 12:30:00,218.1,218.82,217.69,218.12,27791.0,216.5948,217.3099,216.1877,216.6147,27791.0
2024-11-01 13:00:00,218.13,218.18,217.1,217.11,20934.0,216.6246,216.6743,215.6017,215.6117,20934.0
2024-11-01 13:30:00,217.1,217.12,216.5,216.66,12213.0,215.6017,215.6216,215.0059,215.1648,12213.0
2024-11-01 14:00:00,216.49,217.09,216.47,217.09,13126.0,214.9959,215.5918,214.9761,215.5918,13126.0
2024-11-01 14:30:00,217.05,217.4,217.05,217.22,15044.0,215.5521,215.8997,215.5521,215.7209,15044.0
2024-11-01 15:00:00,217.24,217.81,216.03,216.18,17560.0,215.7408,216.3068,214.5391,214.6881,17560.0
2024-11-01 15:30:00,216.18,216.89,215.76,216.23,77363.0,214.6881,215.3932,214.271,214.7377,77363.0
2024-11-04 09:30:00,217.6,222.28,216.68,222.09,42349.0,216.0983,220.746,215.1846,220.5573,42349.0
2024-11-04 10:00:00,222.02,223.18,220.61,220.62,33400.0,220.4878,221.6398,219.0875,219.0974,33400.0
2024-11-04 10:30:00,220.51,220.9,219.62,219.62,9625.0,218.9882,219.3755,218.1043,218.1043,9625.0
2024-11-04 11:00:00,220.01,220.69,219.56,219.83,13703.0,218.4917,219.167,218.0448,218.3129,13703.0
2024-11-04 11:30:00,219.81,219.9,218.88,219.04,14994.0,218.293,218.3824,217.3695,217.5283,14994.0
2024-11-04 12:00:00,219.07,219.87,218.95,219.84,7925.0,217.5581,218.3526,217.439,218.3228,7925.0
2024-11-04 12:30:00,219.9,219.93,219.66,219.74,8727.0,218.3824,218.4122,218.1441,218.2235,8727.0
2024-11-04 13:00:00,219.74,219.88,219.15,219.85,9414.0,218.2235,218.3626,217.6376,218.3328,9414.0
2024-11-04 13:30:00,219.78,219.85,219.31,219.42,8905.0,218.2632,218.3328,217.7965,217.9057,8905.0
2024-11-04 14:00:00,219.31,219.73,219.24,219.24,10084.0,217.7965,218.2136,217.727,217.727,10084.0
2024-11-04 14:30:00,219.14,219.58,219.03,219.58,13424.0,217.6277,218.0646,217.5184,218.0646,13424.0
2024-11-04 15:00:00,219.41,219.96,219.11,219.11,18015.0,217.8958,218.442,217.5979,217.5979,18015.0
2024-11-04 15:30:00,218.95,219.12,218.42,218.99,61338.0,217.439,217.6078,216.9126,217.4787,61338.0
2024-11-05 09:30:00,218.37,220.9,218.26,220.45,17943.0,216.863,219.3755,216.7537,218.9286,17943.0
2024-11-05 10:00:00,220.33,222.05,220.32,221.84,6010.0,218.8094,220.5176,218.7995,220.309,6010.0
2024-11-05 10:30:00,221.89,223.53,221.89,223.06,39513.0,220.3587,221.9874,220.3587,221.5206,39513.0
2024-11-05 11:00:00,223.13,223.6,223.01,223.58,7765.0,221.5901,222.0569,221.471,222.037,7765.0
2024-11-05 11:30:00,223.61,224.2,223.44,224.18,10616.0,222.0668,222.6527,221.898,222.6329,10616.0
2024-11-05 12:00:00,224.08,224.89,223.89,224.82,40418.0,222.5336,223.338,222.3449,223.2685,40418.0
2024-11-05 12:30:00,224.76,225.96,224.75,225.55,29017.0,223.2089,224.4006,223.1989,223.9934,29017.0
2024-11-05 13:00:00,225.68,225.77,223.1,223.18,45857.0,224.1225,224.2119,221.5603,221.6398,45857.0
2024-11-05 13:30:00,223.18,224.2,223.16,224.13,12743.0,221.6398,222.6527,221.6199,222.5832,12743.0
2024-11-05 14:00:00,224.13,225.19,224.05,225.18,33471.0,222.5832,223.6359,222.5038,223.626,33471.0
2024-11-05 14:30:00,225.19,225.55,224.24,224.3,36434.0,223.6359,223.9934,222.6925,222.752,36434.0
2024-11-05 15:00:00,224.11,224.79,223.98,224.37,21480.0,222.5634,223.2387,222.4343,222.8216,21480.0
2024-11-05 15:30:00,224.35,224.85,224.09,224.73,107709.0,222.8017,223.2983,222.5435,223.1791,107709.0
2024-11-06 09:30:00,234.39,238.22,233.2,235.16,60349.0,232.7724,236.576,231.5906,233.5371,60349.0
2024-11-06 10:00:00,235.16,236.39,234.33,235.47,46323.0,233.5371,234.7586,232.7128,233.845,46323.0
2024-11-06 10:30:00,235.42,235.72,234.5,234.92,24913.0,233.7953,234.0932,232.8817,233.2988,24913.0
2024-11-06 11:00:00,235.18,236.69,235.11,236.66,15655.0,233.557,235.0565,233.4874,235.0267,15655.0
2024-11-06 11:30:00,236.85,237.35,236.18,237.16,15525.0,235.2154,235.712,234.5501,235.5233,15525.0
2024-11-06 12:00:00,237.28,237.41,235.71,235.94,10005.0,235.6425,235.7716,234.0833,234.3117,10005.0
2024-11-06 12:30:00,236.0,236.35,235.34,236.35,20246.0,234.3713,234.7189,233.7159,234.7189,20246.0
2024-11-06 13:00:00,236.36,236.8,236.14,236.74,27803.0,234.7288,235.1658,234.5103,235.1062,27803.0
2024-11-06 13:30:00,236.86,237.42,236.78,236.95,22743.0,235.2254,235.7815,235.1459,235.3147,22743.0
2024-11-06 14:00:00,237.0,237.15,235.79,235.83,8393.0,235.3644,235.5134,234.1628,234.2025,8393.0
2024-11-06 14:30:00,235.72,236.45,235.68,236.31,18203.0,234.0932,234.8182,234.0535,234.6792,18203.0
2024-11-06 15:00:00,236.45,236.45,235.82,236.2,19899.0,234.8182,234.8182,234.1925,234.5699,19899.0
2024-11-06 15:30:00,236.12,236.31,234.82,234.94,115189.0,234.4905,234.6792,233.1994,233.3186,115189.0
2024-11-07 09:30:00,235.22,235.31,232.52,232.57,26282.0,233.5967,233.6861,230.9153,230.965,26282.0
2024-11-07 10:00:00,232.56,233.65,232.5,233.46,19733.0,230.955,232.0375,230.8955,231.8488,19733.0
2024-11-07 10:30:00,233.59,233.8,232.29,232.3,13382.0,231.9779,232.1865,230.6869,230.6968,13382.0
2024-11-07 11:00:00,232.07,232.21,231.26,231.41,10842.0,230.4684,230.6075,229.664,229.813,10842.0
2024-11-07 11:30:00,231.56,231.66,231.18,231.23,20452.0,229.9619,230.0613,229.5846,229.6342,20452.0
2024-11-07 12:00:00,231.38,232.39,230.73,231.19,28410.0,229.7832,230.7862,229.1377,229.5945,28410.0
2024-11-07 12:30:00,231.26,231.64,231.02,231.08,3256.0,229.664,230.0414,229.4257,229.4853,3256.0
2024-11-07 13:00:00,231.08,231.14,230.31,230.43,3918.0,229.4853,229.5448,228.7206,228.8397,3918.0
2024-11-07 13:30:00,230.17,230.39,229.79,230.03,8729.0,228.5815,228.8,228.2042,228.4425,8729.0
2024-11-07 14:00:00,229.91,229.91,228.92,229.68,10523.0,228.3233,228.3233,227.3402,228.0949,10523.0
2024-11-07 14:30:00,229.84,230.06,228.89,229.68,11963.0,228.2538,228.4723,227.3104,228.0949,11963.0
2024-11-07 15:00:00,229.86,229.88,229.09,229.49,20564.0,228.2737,228.2935,227.509,227.9062,20564.0
2024-11-07 15:30:00,229.49,229.71,228.56,228.97,65978.0,227.9062,228.1247,226.9826,227.3898,65978.0
2024-11-08 09:30:00,228.68,229.49,227.5,229.16,15685.0,227.1018,227.9062,225.93,227.5785,15685.0
2024-11-08 10:00:00,228.83,230.55,228.24,229.99,13630.0,227.2508,228.9589,226.6649,228.4028,13630.0
2024-11-08 10:30:00,229.95,230.72,229.54,229.55,9945.0,228.3631,229.1277,227.9559,227.9658,9945.0
2024-11-08 11:00:00,229.78,230.98,229.77,230.96,6759.0,228.1942,229.3859,228.1843,229.3661,6759.0
2024-11-08 11:30:00,230.7,230.7,230.12,230.12,3916.0,229.1079,229.1079,228.5319,228.5319,3916.0
2024-11-08 12:00:00,230.31,230.37,229.91,230.25,2650.0,228.7206,228.7802,228.3233,228.661,2650.0
2024-11-08 12:30:00,230.11,230.39,229.94,229.96,4027.0,228.522,228.8,228.3531,228.373,4027.0
2024-11-08 13:00:00,230.23,230.24,229.96,229.96,3127.0,228.6411,228.6511,228.373,228.373,3127.0
2024-11-08 13:30:00,229.96,230.26,229.82,230.19,5721.0,228.373,228.6709,228.234,228.6014,5721.0
2024-11-08 14:00:00,230.16,230.4,230.03,230.03,5219.0,228.5716,228.81,228.4425,228.4425,5219.0
2024-11-08 14:30:00,230.17,230.2,228.93,229.16,5321.0,228.5815,228.6113,227.3501,227.5785,5321.0
2024-11-08 15:00:00,229.06,229.79,228.74,229.4,9817.0,227.4792,228.2042,227.1614,227.8169,9817.0
2024-11-08 15:30:00,229.22,229.34,228.47,228.53,61951.0,227.6381,227.7573,226.8933,226.9529,61951.0
2024-11-11 09:30:00,229.68,229.68,227.84,229.34,13141.0,228.0949,228.0949,226.2676,227.7573,13141.0
2024-11-11 10:00:00,229.34,230.05,229.31,230.01,8676.0,227.7573,228.4624,227.7275,228.4226,8676.0
2024-11-11 10:30:00,230.02,231.33,229.8,231.2,9506.0,228.4326,229.7335,228.2141,229.6044,9506.0
2024-11-11 11:00:00,231.34,231.52,229.71,229.71,6612.0,229.7435,229.9222,228.1247,228.1247,6612.0
2024-11-11 11:30:00,229.75,230.87,229.6,230.74,3934.0,228.1644,229.2767,228.0155,229.1476,3934.0
2024-11-11 12:00:00,230.74,230.89,230.43,230.55,5676.0,229.1476,229.2966,228.8397,228.9589,5676.0
2024-11-11 12:30:00,230.61,230.61,229.89,229.89,2045.0,229.0185,229.0185,228.3035,228.3035,2045.0
2024-11-11 13:00:00,230.04,230.04,229.58,229.73,2823.0,228.4524,228.4524,227.9956,228.1446,2823.0
2024-11-11 13:30:00,229.68,230.18,229.59,230.18,3395.0,228.0949,228.5915,228.0055,228.5915,3395.0
2024-11-11 14:00:00,230.02,230.22,229.59,230.09,5429.0,228.4326,228.6312,228.0055,228.5021,5429.0
2024-11-11 14:30:00,229.97,229.97,229.58,229.59,1560.0,228.3829,228.3829,227.9956,228.0055,1560.0
2024-11-11 15:00:00,229.56,229.57,229.05,229.25,5534.0,227.9757,227.9857,227.4693,227.6679,5534.0
2024-11-11 15:30:00,229.19,229.42,228.73,229.29,57376.0,227.6083,227.8367,227.1515,227.7076,57376.0
2024-11-12 09:30:00,228.26,228.98,227.27,227.84,9680.0,226.6847,227.3998,225.7016,226.2676,9680.0
2024-11-12 10:00:00,227.96,228.68,226.85,227.04,9236.0,226.3868,227.1018,225.2845,225.4731,9236.0
2024-11-12 10:30:00,227.37,228.06,227.07,227.99,3645.0,225.8009,226.4861,225.5029,226.4166,3645.0
2024-11-12 11:00:00,227.94,228.21,227.82,228.03,4342.0,226.3669,226.6351,226.2478,226.4563,4342.0
2024-11-12 11:30:00,227.88,227.88,226.6,226.6,1800.0,226.3073,226.3073,225.0362,225.0362,1800.0
2024-11-12 12:00:00,226.83,227.53,226.82,227.53,4657.0,225.2646,225.9598,225.2547,225.9598,4657.0
2024-11-12 12:30:00,227.48,227.62,227.28,227.3,2757.0,225.9101,226.0491,225.7115,225.7313,2757.0
2024-11-12 13:00:00,227.42,227.56,227.02,227.14,3493.0,225.8505,225.9896,225.4533,225.5724,3493.0
2024-11-12 13:30:00,227.27,228.03,227.27,228.03,2822.0,225.7016,226.4563,225.7016,226.4563,2822.0
2024-11-12 14:00:00,228.19,228.72,228.12,228.72,9285.0,226.6152,227.1415,226.5457,227.1415,9285.0
2024-11-12 14:30:00,228.72,228.75,227.87,227.97,9993.0,227.1415,227.1713,226.2974,226.3967,9993.0
2024-11-12 15:00:00,227.91,228.33,227.57,227.72,9611.0,226.3371,226.7542,225.9995,226.1484,9611.0
2024-11-12 15:30:00,227.8,228.21,227.49,227.98,39478.0,226.2279,226.6351,225.92,226.4067,39478.0
2024-11-13 09:30:00,227.14,227.91,226.98,227.54,24339.0,225.5724,226.3371,225.4136,225.9697,24339.0
2024-11-13 10:00:00,227.54,228.49,226.86,228.49,9108.0,225.9697,226.9131,225.2944,226.9131,9108.0
2024-11-13 10:30:00,228.47,229.47,228.33,229.42,16163.0,226.8933,227.8864,226.7542,227.8367,16163.0
2024-11-13 11:00:00,229.53,229.91,229.15,229.37,16761.0,227.946,228.3233,227.5686,227.7871,16761.0
2024-11-13 11:30:00,229.5,230.12,229.35,229.99,14412.0,227.9162,228.5319,227.7672,228.4028,14412.0
2024-11-13 12:00:00,230.0,231.39,230.0,230.77,12472.0,228.4127,229.7931,228.4127,229.1774,12472.0
2024-11-13 12:30:00,230.91,231.52,230.68,231.23,7647.0,229.3164,229.9222,229.088,229.6342,7647.0
2024-11-13 13:00:00,231.13,231.14,230.51,230.87,7462.0,229.5349,229.5448,228.9192,229.2767,7462.0
2024-11-13 13:30:00,231.1,231.16,230.57,230.64,10684.0,229.5051,229.5647,228.9788,229.0483,10684.0
2024-11-13 14:00:00,230.71,231.15,230.45,230.46,11908.0,229.1178,229.5548,228.8596,228.8695,11908.0
2024-11-13 14:30:00,230.41,230.73,230.06,230.73,13628.0,228.8199,229.1377,228.4723,229.1377,13628.0
2024-11-13 15:00:00,230.5,230.98,230.12,230.61,21171.0,228.9093,229.3859,228.5319,229.0185,21171.0
2024-11-13 15:30:00,230.58,231.06,229.05,231.01,153000.0,228.9887,229.4654,227.4693,229.4157,153000.0
2024-11-14 09:30:00,230.64,232.62,230.13,230.67,13177.0,229.0483,231.0146,228.5418,229.0781,13177.0
2024-11-14 10:00:00,230.7,231.78,229.44,231.42,19514.0,229.1079,230.1804,227.8566,229.8229,19514.0
2024-11-14 10:30:00,231.15,231.85,230.6,231.38,35549.0,229.5548,230.2499,229.0086,229.7832,35549.0
2024-11-14 11:00:00,231.01,231.01,230.16,230.18,7726.0,229.4157,229.4157,228.5716,228.5915,7726.0
2024-11-14 11:30:00,230.15,230.15,229.23,229.3,9055.0,228.5617,228.5617,227.648,227.7175,9055.0
2024-11-14 12:00:00,229.39,230.1,229.38,230.06,12432.0,227.8069,228.512,227.797,228.4723,12432.0
2024-11-14 12:30:00,230.02,230.51,229.79,230.51,11377.0,228.4326,228.9192,228.2042,228.9192,11377.0
2024-11-14 13:00:00,230.52,230.52,230.04,230.26,12370.0,228.9291,228.9291,228.4524,228.6709,12370.0
2024-11-14 13:30:00,230.18,230.82,230.06,230.31,23199.0,228.5915,229.2271,228.4723,228.7206,23199.0
2024-11-14 14:00:00,230.4,231.31,230.4,231.25,18386.0,228.81,229.7137,228.81,229.6541,18386.0
2024-11-14 14:30:00,231.22,231.67,231.11,231.43,14425.0,229.6243,230.0712,229.5151,229.8328,14425.0
2024-11-14 15:00:00,231.34,231.43,230.14,230.68,11121.0,229.7435,229.8328,228.5517,229.088,11121.0
2024-11-14 15:30:00,230.76,230.91,229.19,229.39,62135.0,229.1675,229.3164,227.6083,227.8069,62135.0
2024-11-15 09:30:00,229.43,231.32,228.92,230.02,38880.0,227.8466,229.7236,227.3402,228.4326,38880.0
2024-11-15 10:00:00,230.08,231.19,229.51,229.7,23796.0,228.4922,229.5945,227.9261,228.1148,23796.0
2024-11-15 10:30:00,229.61,229.78,228.63,228.76,40017.0,228.0254,228.1942,227.0522,227.1813,40017.0
2024-11-15 11:00:00,228.52,230.4,228.46,230.15,11624.0,226.9429,228.81,226.8833,228.5617,11624.0
2024-11-15 11:30:00,230.13,230.46,229.1,230.34,25849.0,228.5418,228.8695,227.5189,228.7504,25849.0
2024-11-15 12:00:00,230.21,230.21,229.09,229.3,14400.0,228.6213,228.6213,227.509,227.7175,14400.0
2024-11-15 12:30:00,229.2,229.75,229.01,229.65,13309.0,227.6182,228.1644,227.4295,228.0651,13309.0
2024-11-15 13:00:00,229.66,229.66,229.12,229.16,11088.0,228.0751,228.0751,227.5388,227.5785,11088.0
2024-11-15 13:30:00,229.04,229.49,228.96,229.49,10831.0,227.4593,227.9062,227.3799,227.9062,10831.0
2024-11-15 14:00:00,229.54,229.88,229.42,229.51,15868.0,227.9559,228.2935,227.8367,227.9261,15868.0
2024-11-15 14:30:00,229.54,229.81,229.25,229.37,14003.0,227.9559,228.224,227.6679,227.7871,14003.0
2024-11-15 15:00:00,229.32,229.4,228.37,228.57,26411.0,227.7374,227.8169,226.794,226.9926,26411.0
2024-11-15 15:30:00,228.58,229.24,227.66,227.78,134063.0,227.0025,227.658,226.0889,226.208,134063.0
2024-11-18 09:30:00,226.2,228.29,226.2,227.24,19289.0,224.6389,226.7145,224.6389,225.6718,19289.0
2024-11-18 10:00:00,227.23,228.07,227.06,227.23,18250.0,225.6618,226.496,225.493,225.6618,18250.0
2024-11-18 10:30:00,227.5,228.78,227.36,228.44,14761.0,225.93,227.2011,225.7909,226.8635,14761.0
2024-11-18 11:00:00,228.59,228.73,228.07,228.28,5483.0,227.0124,227.1515,226.496,226.7046,5483.0
2024-11-18 11:30:00,228.16,228.54,227.93,228.01,6041.0,226.5854,226.9628,226.357,226.4364,6041.0
2024-11-18 12:00:00,227.99,228.04,227.2,227.77,3739.0,226.4166,226.4662,225.632,226.1981,3739.0
2024-11-18 12:30:00,227.61,228.0,227.36,227.73,5029.0,226.0392,226.4265,225.7909,226.1584,5029.0
2024-11-18 13:00:00,227.72,227.72,226.43,226.44,5955.0,226.1484,226.1484,224.8673,224.8773,5955.0
2024-11-18 13:30:00,226.55,226.98,226.25,226.84,7397.0,224.9865,225.4136,224.6886,225.2745,7397.0
2024-11-18 14:00:00,226.94,226.95,226.49,226.57,5596.0,225.3738,225.3838,224.9269,225.0064,5596.0
2024-11-18 14:30:00,226.42,227.01,226.42,226.73,6762.0,224.8574,225.4433,224.8574,225.1653,6762.0
2024-11-18 15:00:00,226.71,226.93,226.49,226.49,7587.0,225.1454,225.3639,224.9269,224.9269,7587.0
2024-11-18 15:30:00,226.43,227.36,226.38,226.67,57733.0,224.8673,225.7909,224.8177,225.1057,57733.0
2024-11-19 09:30:00,224.33,225.35,223.2,223.57,19436.0,222.7818,223.7948,221.6596,222.0271,19436.0
2024-11-19 10:00:00,223.54,224.2,223.54,223.83,14064.0,221.9973,222.6527,221.9973,222.2853,14064.0
2024-11-19 10:30:00,223.87,224.33,223.68,224.33,31050.0,222.325,222.7818,222.1363,222.7818,31050.0
2024-11-19 11:00:00,224.43,224.43,222.78,222.79,13163.0,222.8812,222.8812,221.2425,221.2525,13163.0
2024-11-19 11:30:00,222.95,224.7,222.84,224.67,17371.0,221.4114,223.1493,221.3021,223.1195,17371.0
2024-11-19 12:00:00,224.68,225.55,224.67,225.25,19358.0,223.1294,223.9934,223.1195,223.6955,19358.0
2024-11-19 12:30:00,225.25,225.25,224.58,225.0,13848.0,223.6955,223.6955,223.0301,223.4472,13848.0
2024-11-19 13:00:00,224.97,225.19,224.9,225.1,9848.0,223.4174,223.6359,223.3479,223.5465,9848.0
2024-11-19 13:30:00,225.11,225.98,225.05,225.96,11797.0,223.5565,224.4205,223.4969,224.4006,11797.0
2024-11-19 14:00:00,225.96,225.96,225.36,225.39,10358.0,224.4006,224.4006,223.8047,223.8345,10358.0
2024-11-19 14:30:00,225.4,225.5,224.81,224.81,16526.0,223.8445,223.9438,223.2585,223.2585,16526.0
2024-11-19 15:00:00,224.73,225.2,224.73,225.19,39078.0,223.1791,223.6458,223.1791,223.6359,39078.0
2024-11-19 15:30:00,225.2,225.45,223.52,223.65,120100.0,223.6458,223.8941,221.9774,222.1065,120100.0
2024-11-20 09:30:00,224.18,224.18,221.47,221.92,13572.0,222.6329,222.6329,219.9416,220.3885,13572.0
2024-11-20 10:00:00,221.88,222.25,221.01,221.67,9238.0,220.3487,220.7162,219.4848,220.1402,9238.0
2024-11-20 10:30:00,221.56,221.98,221.15,221.15,8867.0,220.031,220.4481,219.6238,219.6238,8867.0
2024-11-20 11:00:00,220.85,220.87,220.1,220.11,15810.0,219.3259,219.3457,218.581,218.591,15810.0
2024-11-20 11:30:00,219.95,221.49,219.95,221.4,23617.0,218.4321,219.9614,218.4321,219.8721,23617.0
2024-11-20 12:00:00,221.25,221.3,220.53,220.78,3590.0,219.7231,219.7728,219.0081,219.2563,3590.0
2024-11-20 12:30:00,220.89,221.36,220.81,221.09,15548.0,219.3656,219.8323,219.2861,219.5642,15548.0
2024-11-20 13:00:00,221.13,221.71,220.98,221.71,3909.0,219.6039,220.1799,219.455,220.1799,3909.0
2024-11-20 13:30:00,221.71,221.92,221.53,221.71,4143.0,220.1799,220.3885,220.0012,220.1799,4143.0
2024-11-20 14:00:00,221.75,222.25,221.73,222.25,4828.0,220.2196,220.7162,220.1998,220.7162,4828.0
2024-11-20 14:30:00,222.25,222.95,222.25,222.59,5589.0,220.7162,221.4114,220.7162,221.0538,5589.0
2024-11-20 15:00:00,222.5,222.91,222.5,222.78,5951.0,220.9645,221.3716,220.9645,221.2425,5951.0
2024-11-20 15:30:00,222.79,223.44,222.67,223.17,50807.0,221.2525,221.898,221.1333,221.6298,50807.0
2024-11-21 09:30:00,223.35,224.67,223.15,224.56,7481.0,221.8086,223.1195,221.61,223.0103,7481.0
2024-11-21 10:00:00,224.93,226.47,224.77,225.72,7111.0,223.3777,224.9071,223.2188,224.1622,7111.0
2024-11-21 10:30:00,225.24,226.8,225.24,226.18,23470.0,223.6856,225.2348,223.6856,224.6191,23470.0
2024-11-21 11:00:00,226.08,226.32,225.81,226.23,5569.0,224.5198,224.7581,224.2516,224.6687,5569.0
2024-11-21 11:30:00,226.37,226.7,226.12,226.64,10010.0,224.8078,225.1355,224.5595,225.0759,10010.0
2024-11-21 12:00:00,226.55,227.3,226.34,227.3,7142.0,224.9865,225.7313,224.778,225.7313,7142.0
2024-11-21 12:30:00,227.38,227.41,227.06,227.22,3262.0,225.8108,225.8406,225.493,225.6519,3262.0
2024-11-21 13:00:00,227.3,227.94,227.19,227.91,4319.0,225.7313,226.3669,225.6221,226.3371,4319.0
2024-11-21 13:30:00,227.79,228.09,227.76,227.86,3656.0,226.218,226.5159,226.1882,226.2875,3656.0
2024-11-21 14:00:00,227.88,228.29,227.88,228.22,4017.0,226.3073,226.7145,226.3073,226.645,4017.0
2024-11-21 14:30:00,228.3,228.3,227.46,227.55,6029.0,226.7244,226.7244,225.8902,225.9796,6029.0
2024-11-21 15:00:00,227.45,227.56,226.91,227.11,13072.0,225.8803,225.9896,225.344,225.5427,13072.0
2024-11-21 15:30:00,227.01,227.59,226.85,227.41,43754.0,225.4433,226.0193,225.2845,225.8406,43754.0
2024-11-22 09:30:00,228.44,230.91,228.31,230.59,12548.0,226.8635,229.3164,226.7344,228.9986,12548.0
2024-11-22 10:00:00,230.56,230.85,230.22,230.52,11780.0,228.9688,229.2568,228.6312,228.9291,11780.0
2024-11-22 10:30:00,230.59,231.98,230.59,231.79,15163.0,228.9986,230.379,228.9986,230.1904,15163.0
2024-11-22 11:00:00,231.81,231.81,231.04,231.37,6438.0,230.2102,230.2102,229.4455,229.7733,6438.0
2024-11-22 11:30:00,231.25,231.8,231.25,231.8,1964.0,229.6541,230.2003,229.6541,230.2003,1964.0
2024-11-22 12:00:00,231.77,232.3,231.72,231.97,5298.0,230.1705,230.6968,230.1208,230.3691,5298.0
2024-11-22 12:30:00,231.85,231.85,231.44,231.56,9961.0,230.2499,230.2499,229.8428,229.9619,9961.0
2024-11-22 13:00:00,231.6,231.98,231.5,231.8,8550.0,230.0017,230.379,229.9024,230.2003,8550.0
2024-11-22 13:30:00,231.84,231.88,231.37,231.71,8468.0,230.24,230.2797,229.7733,230.1109,8468.0
2024-11-22 14:00:00,231.65,231.9,231.3,231.9,6628.0,230.0513,230.2996,229.7037,230.2996,6628.0
2024-11-22 14:30:00,231.76,232.16,231.76,231.8,6975.0,230.1606,230.5578,230.1606,230.2003,6975.0
2024-11-22 15:00:00,231.74,231.85,231.45,231.85,9646.0,230.1407,230.2499,229.8527,230.2499,9646.0
2024-11-22 15:30:00,231.89,233.08,231.88,232.5,57627.0,230.2897,231.4715,230.2797,230.8955,57627.0
2024-11-25 09:30:00,234.23,235.38,233.68,234.43,13104.0,232.6135,233.7556,232.0673,232.8121,13104.0
2024-11-25 10:00:00,234.57,235.18,234.19,235.06,14916.0,232.9512,233.557,232.5738,233.4378,14916.0
2024-11-25 10:30:00,235.03,235.03,233.96,234.88,18086.0,233.408,233.408,232.3454,233.259,18086.0
2024-11-25 11:00:00,234.59,235.52,234.52,235.15,32294.0,232.971,233.8946,232.9015,233.5272,32294.0
2024-11-25 11:30:00,234.97,235.54,234.85,235.06,11582.0,233.3484,233.9145,233.2292,233.4378,11582.0
2024-11-25 12:00:00,235.29,235.67,234.94,235.22,8062.0,233.6662,234.0436,233.3186,233.5967,8062.0
2024-11-25 12:30:00,235.47,235.76,234.95,235.51,6415.0,233.845,234.133,233.3286,233.8847,6415.0
2024-11-25 13:00:00,235.63,236.55,235.62,236.38,7501.0,234.0039,234.9175,233.9939,234.7487,7501.0
2024-11-25 13:30:00,236.35,236.9,236.31,236.74,9882.0,234.7189,235.2651,234.6792,235.1062,9882.0
2024-11-25 14:00:00,236.76,236.81,235.9,236.25,7678.0,235.1261,235.1757,234.272,234.6196,7678.0
2024-11-25 14:30:00,236.32,236.81,236.03,236.36,11525.0,234.6891,235.1757,234.4011,234.7288,11525.0
2024-11-25 15:00:00,236.4,237.02,236.33,236.49,23635.0,234.7685,235.3843,234.699,234.8579,23635.0
2024-11-25 15:30:00,236.47,237.38,235.99,236.07,70860.0,234.8381,235.7418,234.3614,234.4408,70860.0
2024-11-26 09:30:00,235.27,235.65,233.21,233.59,22403.0,233.6463,234.0237,231.6006,231.9779,22403.0
2024-11-26 10:00:00,233.63,233.87,232.07,232.65,10549.0,232.0177,232.256,230.4684,231.0444,10549.0
2024-11-26 10:30:00,232.75,232.75,231.14,232.21,16258.0,231.1437,231.1437,229.5448,230.6075,16258.0
2024-11-26 11:00:00,232.53,232.53,231.4,231.95,8640.0,230.9253,230.9253,229.803,230.3493,8640.0
2024-11-26 11:30:00,232.06,232.26,231.64,231.64,7991.0,230.4585,230.6571,230.0414,230.0414,7991.0
2024-11-26 12:00:00,231.45,231.67,231.05,231.55,10074.0,229.8527,230.0712,229.4555,229.952,10074.0
2024-11-26 12:30:00,231.74,231.84,231.54,231.78,4269.0,230.1407,230.24,229.9421,230.1804,4269.0
2024-11-26 13:00:00,231.76,232.04,231.74,231.82,2425.0,230.1606,230.4386,230.1407,230.2202,2425.0
2024-11-26 13:30:00,231.94,232.16,231.68,232.16,8755.0,230.3393,230.5578,230.0811,230.5578,8755.0
2024-11-26 14:00:00,232.18,232.53,231.99,232.38,7678.0,230.5777,230.9253,230.389,230.7763,7678.0
2024-11-26 14:30:00,232.47,232.52,231.96,232.17,7822.0,230.8657,230.9153,230.3592,230.5677,7822.0
2024-11-26 15:00:00,231.97,232.55,231.8,232.26,8489.0,230.3691,230.9451,230.2003,230.6571,8489.0
2024-11-26 15:30:00,232.27,233.04,231.63,232.02,90098.0,230.667,231.4317,230.0315,230.4188,90098.0
2024-11-27 09:30:00,232.81,233.15,231.87,231.87,12384.0,231.2033,231.541,230.2698,230.2698,12384.0
2024-11-27 10:00:00,231.98,232.25,231.26,231.32,6199.0,230.379,230.6472,229.664,229.7236,6199.0
2024-11-27 10:30:00,231.4,231.4,230.58,230.85,9408.0,229.803,229.803,228.9887,229.2568,9408.0
2024-11-27 11:00:00,230.89,231.23,230.58,230.63,9501.0,229.2966,229.6342,228.9887,229.0384,9501.0
2024-11-27 11:30:00,230.51,230.75,230.05,230.27,8224.0,228.9192,229.1575,228.4624,228.6808,8224.0
2024-11-27 12:00:00,230.3,230.68,230.29,230.45,5985.0,228.7106,229.088,228.7007,228.8596,5985.0
2024-11-27 12:30:00,230.35,230.56,230.04,230.07,6872.0,228.7603,228.9688,228.4524,228.4822,6872.0
2024-11-27 13:00:00,230.05,230.22,229.61,229.66,10563.0,228.4624,228.6312,228.0254,228.0751,10563.0
2024-11-27 13:30:00,229.59,229.84,229.49,229.8,6498.0,228.0055,228.2538,227.9062,228.2141,6498.0
2024-11-27 14:00:00,229.77,229.95,229.53,229.53,6796.0,228.1843,228.3631,227.946,227.946,6796.0
2024-11-27 14:30:00,229.5,229.91,229.47,229.87,19529.0,227.9162,228.3233,227.8864,228.2836,19529.0
2024-11-27 15:00:00,229.83,229.86,229.47,229.75,17891.0,228.2439,228.2737,227.8864,228.1644,17891.0
2024-11-27 15:30:00,229.71,231.13,229.71,231.09,73734.0,228.1247,229.5349,228.1247,229.4952,73734.0
2024-11-29 09:30:00,230.63,232.31,229.91,230.42,8752.0,229.0384,230.7068,228.3233,228.8298,8752.0
2024-11-29 10:00:00,230.37,231.22,230.37,231.01,8396.0,228.7802,229.6243,228.7802,229.4157,8396.0
2024-11-29 10:30:00,231.18,231.72,231.02,231.09,8225.0,229.5846,230.1208,229.4257,229.4952,8225.0
2024-11-29 11:00:00,231.1,231.16,230.57,230.67,20918.0,229.5051,229.5647,228.9788,229.0781,20918.0
2024-11-29 11:30:00,230.73,230.93,230.36,230.73,11981.0,229.1377,229.3363,228.7702,229.1377,11981.0
2024-11-29 12:00:00,230.81,231.67,230.81,231.51,17257.0,229.2171,230.0712,229.2171,229.9123,17257.0
2024-11-29 12:30:00,231.51,231.69,230.4,230.82,19897.0,229.9123,230.091,228.81,229.2271,19897.0
2024-12-02 09:30:00,230.94,230.98,229.15,229.82,8465.0,229.3462,229.3859,227.5686,228.234,8465.0
2024-12-02 10:00:00,229.89,230.31,229.34,230.12,9651.0,228.3035,228.7206,227.7573,228.5319,9651.0
2024-12-02 10:30:00,230.02,230.73,229.53,229.53,13341.0,228.4326,229.1377,227.946,227.946,13341.0
2024-12-02 11:00:00,229.44,229.87,229.19,229.71,8586.0,227.8566,228.2836,227.6083,228.1247,8586.0
2024-12-02 11:30:00,229.73,229.96,229.25,229.93,4742.0,228.1446,228.373,227.6679,228.3432,4742.0
2024-12-02 12:00:00,229.86,229.86,229.51,229.73,5477.0,228.2737,228.2737,227.9261,228.1446,5477.0
2024-12-02 12:30:00,229.73,230.31,229.7,230.15,4835.0,228.1446,228.7206,228.1148,228.5617,4835.0
2024-12-02 13:00:00,230.31,230.78,230.18,230.69,2250.0,228.7206,229.1873,228.5915,229.0979,2250.0
2024-12-02 13:30:00,230.93,231.12,230.75,231.06,2100.0,229.3363,229.525,229.1575,229.4654,2100.0
2024-12-02 14:00:00,231.1,231.27,230.72,231.05,4514.0,229.5051,229.6739,229.1277,229.4555,4514.0
2024-12-02 14:30:00,231.19,231.41,231.09,231.2,6550.0,229.5945,229.813,229.4952,229.6044,6550.0
2024-12-02 15:00:00,231.14,231.57,231.0,231.45,5623.0,229.5448,229.9719,229.4058,229.8527,5623.0
2024-12-02 15:30:00,231.46,231.9,231.21,231.79,54504.0,229.8626,230.2996,229.6144,230.1904,54504.0
2024-12-03 09:30:00,231.93,231.93,228.96,229.72,8761.0,230.3294,230.3294,227.3799,228.1346,8761.0
2024-12-03 10:00:00,229.37,230.14,229.34,229.73,7382.0,227.7871,228.5517,227.7573,228.1446,7382.0
2024-12-03 10:30:00,229.38,229.53,228.84,229.41,2881.0,227.797,227.946,227.2607,227.8268,2881.0
2024-12-03 11:00:00,229.26,229.82,228.71,229.32,5047.0,227.6778,228.234,227.1316,227.7374,5047.0
2024-12-03 11:30:00,229.44,229.44,228.91,229.19,4406.0,227.8566,227.8566,227.3302,227.6083,4406.0
2024-12-03 12:00:00,229.25,230.71,229.25,230.32,4580.0,227.6679,229.1178,227.6679,228.7305,4580.0
2024-12-03 12:30:00,230.15,230.83,230.12,230.6,25731.0,228.5617,229.237,228.5319,229.0086,25731.0
2024-12-03 13:00:00,230.59,230.72,229.59,229.91,46282.0,228.9986,229.1277,228.0055,228.3233,46282.0
2024-12-03 13:30:00,229.79,230.61,229.79,230.25,3955.0,228.2042,229.0185,228.2042,228.661,3955.0
2024-12-03 14:00:00,229.61,230.13,229.6,230.06,5596.0,228.0254,228.5418,228.0155,228.4723,5596.0
2024-12-03 14:30:00,230.08,230.6,230.05,230.5,7052.0,228.4922,229.0086,228.4624,228.9093,7052.0
2024-12-03 15:00:00,230.35,230.93,230.35,230.93,10431.0,228.7603,229.3363,228.7603,229.3363,10431.0
2024-12-03 15:30:00,230.93,231.53,230.42,230.51,42795.0,229.3363,229.9322,228.8298,228.9192,42795.0
2024-12-04 09:30:00,229.89,230.06,228.74,229.32,8459.0,228.3035,228.4723,227.1614,227.7374,8459.0
2024-12-04 10:00:00,229.43,229.44,228.03,228.48,10656.0,227.8466,227.8566,226.4563,226.9032,10656.0
2024-12-04 10:30:00,228.51,229.01,228.09,228.38,29244.0,226.933,227.4295,226.5159,226.8039,29244.0
2024-12-04 11:00:00,228.38,229.09,228.36,229.09,12489.0,226.8039,227.509,226.784,227.509,12489.0
2024-12-04 11:30:00,229.39,229.78,229.18,229.22,18179.0,227.8069,228.1942,227.5984,227.6381,18179.0
2024-12-04 12:00:00,229.09,229.37,228.64,228.64,8814.0,227.509,227.7871,227.0621,227.0621,8814.0
2024-12-04 12:30:00,228.51,228.55,228.05,228.25,3733.0,226.933,226.9727,226.4762,226.6748,3733.0
2024-12-04 13:00:00,228.15,228.15,227.14,227.19,9156.0,226.5755,226.5755,225.5724,225.6221,9156.0
2024-12-04 13:30:00,227.19,227.22,226.82,227.04,6742.0,225.6221,225.6519,225.2547,225.4731,6742.0
2024-12-04 14:00:00,226.93,227.59,226.8,227.36,15225.0,225.3639,226.0193,225.2348,225.7909,15225.0
2024-12-04 14:30:00,227.1,227.74,227.1,227.28,4853.0,225.5327,226.1683,225.5327,225.7115,4853.0
2024-12-04 15:00:00,227.31,227.55,226.99,227.04,15385.0,225.7413,225.9796,225.4235,225.4731,15385.0
2024-12-04 15:30:00,227.05,228.23,226.93,227.76,116628.0,225.4831,226.6549,225.3639,226.1882,116628.0
2024-12-05 09:30:00,229.53,230.33,226.96,229.67,31850.0,227.946,228.7404,225.3937,228.085,31850.0
2024-12-05 10:00:00,229.23,229.77,227.24,227.72,93976.0,227.648,228.1843,225.6718,226.1484,93976.0
2024-12-05 10:30:00,227.41,228.0,226.06,227.05,18261.0,225.8406,226.4265,224.4999,225.4831,18261.0
2024-12-05 11:00:00,226.67,227.42,226.6,227.37,9394.0,225.1057,225.8505,225.0362,225.8009,9394.0
2024-12-05 11:30:00,227.38,227.76,227.31,227.76,1602.0,225.8108,226.1882,225.7413,226.1882,1602.0
2024-12-05 12:00:00,227.75,227.94,227.35,227.94,3345.0,226.1782,226.3669,225.781,226.3669,3345.0
2024-12-05 12:30:00,227.86,227.99,227.5,227.92,2509.0,226.2875,226.4166,225.93,226.3471,2509.0
2024-12-05 13:00:00,227.91,229.02,227.91,228.59,14898.0,226.3371,227.4395,226.3371,227.0124,14898.0
2024-12-05 13:30:00,228.59,228.8,228.0,228.0,28832.0,227.0124,227.221,226.4265,226.4265,28832.0
2024-12-05 14:00:00,228.09,228.1,226.82,226.95,21697.0,226.5159,226.5258,225.2547,225.3838,21697.0
2024-12-05 14:30:00,226.96,227.55,226.92,227.28,13166.0,225.3937,225.9796,225.354,225.7115,13166.0
2024-12-05 15:00:00,227.33,228.25,227.25,227.93,17192.0,225.7611,226.6748,225.6817,226.357,17192.0
2024-12-05 15:30:00,227.95,228.8,227.75,228.46,99251.0,226.3769,227.221,226.1782,226.8833,99251.0
2024-12-06 09:30:00,230.12,231.66,229.63,231.04,16826.0,228.5319,230.0613,228.0453,229.4455,16826.0
2024-12-06 10:00:00,230.93,231.76,230.57,230.97,29109.0,229.3363,230.1606,228.9788,229.376,29109.0
2024-12-06 10:30:00,230.98,231.37,230.22,230.43,32316.0,229.3859,229.7733,228.6312,228.8397,32316.0
2024-12-06 11:00:00,230.33,230.41,229.77,230.2,22158.0,228.7404,228.8199,228.1843,228.6113,22158.0
2024-12-06 11:30:00,230.28,230.59,229.44,230.51,9232.0,228.6908,228.9986,227.8566,228.9192,9232.0
2024-12-06 12:00:00,230.41,230.56,229.9,230.11,4904.0,228.8199,228.9688,228.3134,228.522,4904.0
2024-12-06 12:30:00,230.15,230.26,229.71,230.13,6437.0,228.5617,228.6709,228.1247,228.5418,6437.0
2024-12-06 13:00:00,230.18,230.7,230.05,230.06,5365.0,228.5915,229.1079,228.4624,228.4723,5365.0
2024-12-06 13:30:00,230.12,230.77,230.07,230.76,5770.0,228.5319,229.1774,228.4822,229.1675,5770.0
2024-12-06 14:00:00,230.75,230.85,230.36,230.6,17941.0,229.1575,229.2568,228.7702,229.0086,17941.0
2024-12-06 14:30:00,230.46,230.73,230.36,230.63,15341.0,228.8695,229.1377,228.7702,229.0384,15341.0
2024-12-06 15:00:00,230.63,230.72,230.24,230.67,19470.0,229.0384,229.1277,228.6511,229.0781,19470.0
2024-12-06 15:30:00,230.63,230.65,229.62,229.71,45564.0,229.0384,229.0582,228.0353,228.1247,45564.0
2024-12-09 09:30:00,230.2,231.51,229.86,230.93,6247.0,228.6113,229.9123,228.2737,229.3363,6247.0
2024-12-09 10:00:00,231.05,231.75,230.48,231.68,4823.0,229.4555,230.1506,228.8894,230.0811,4823.0
2024-12-09 10:30:00,231.46,231.46,230.47,231.27,33451.0,229.8626,229.8626,228.8795,229.6739,33451.0
2024-12-09 11:00:00,231.31,231.54,230.27,230.78,6683.0,229.7137,229.9421,228.6808,229.1873,6683.0
2024-12-09 11:30:00,230.89,231.73,230.69,231.51,8835.0,229.2966,230.1308,229.0979,229.9123,8835.0
2024-12-09 12:00:00,231.48,231.55,230.78,230.95,9409.0,229.8825,229.952,229.1873,229.3562,9409.0
2024-12-09 12:30:00,230.81,231.16,230.53,230.79,11212.0,229.2171,229.5647,228.9391,229.1973,11212.0
2024-12-09 13:00:00,230.82,230.84,230.5,230.65,10632.0,229.2271,229.2469,228.9093,229.0582,10632.0
2024-12-09 13:30:00,230.66,231.13,230.65,230.67,7337.0,229.0682,229.5349,229.0582,229.0781,7337.0
2024-12-09 14:00:00,230.73,230.73,229.43,229.79,14392.0,229.1377,229.1377,227.8466,228.2042,14392.0
2024-12-09 14:30:00,229.73,229.9,229.27,229.46,7493.0,228.1446,228.3134,227.6877,227.8764,7493.0
2024-12-09 15:00:00,229.56,229.79,229.27,229.74,6788.0,227.9757,228.2042,227.6877,228.1545,6788.0
2024-12-09 15:30:00,229.73,229.74,228.89,229.66,44904.0,228.1446,228.1545,227.3104,228.0751,44904.0
2024-12-10 09:30:00,230.18,230.18,226.69,228.27,4752.0,228.5915,228.5915,225.1256,226.6947,4752.0
2024-12-10 10:00:00,228.06,228.06,226.33,227.29,6370.0,226.4861,226.4861,224.768,225.7214,6370.0
2024-12-10 10:30:00,227.42,228.42,226.9,228.42,4203.0,225.8505,226.8436,225.3341,226.8436,4203.0
2024-12-10 11:00:00,228.11,229.31,228.08,229.31,11679.0,226.5358,227.7275,226.506,227.7275,11679.0
2024-12-10 11:30:00,229.31,229.91,229.07,229.07,2777.0,227.7275,228.3233,227.4891,227.4891,2777.0
2024-12-10 12:00:00,228.87,229.71,228.85,229.22,5995.0,227.2905,228.1247,227.2706,227.6381,5995.0
2024-12-10 12:30:00,229.14,229.53,229.04,229.04,2050.0,227.5586,227.946,227.4593,227.4593,2050.0
2024-12-10 13:00:00,229.1,229.51,228.76,228.76,6281.0,227.5189,227.9261,227.1813,227.1813,6281.0
2024-12-10 13:30:00,228.86,229.49,228.81,229.47,3550.0,227.2806,227.9062,227.2309,227.8864,3550.0
2024-12-10 14:00:00,229.34,229.35,229.0,229.22,3575.0,227.7573,227.7672,227.4196,227.6381,3575.0
2024-12-10 14:30:00,229.22,230.12,229.01,229.79,14688.0,227.6381,228.5319,227.4295,228.2042,14688.0
2024-12-10 15:00:00,229.76,229.94,228.25,228.39,10935.0,228.1744,228.3531,226.6748,226.8138,10935.0
2024-12-10 15:30:00,228.45,228.59,227.36,227.95,38486.0,226.8734,227.0124,225.7909,226.3769,38486.0
2024-12-11 09:30:00,229.21,230.29,228.99,229.39,7362.0,227.6282,228.7007,227.4097,227.8069,7362.0
2024-12-11 10:00:00,228.99,229.51,228.36,229.18,4989.0,227.4097,227.9261,226.784,227.5984,4989.0
2024-12-11 10:30:00,229.18,229.19,228.67,228.89,3168.0,227.5984,227.6083,227.0919,227.3104,3168.0
2024-12-11 11:00:00,228.89,229.81,228.58,229.4,11930.0,227.3104,228.224,227.0025,227.8169,11930.0
2024-12-11 11:30:00,229.43,229.95,229.05,229.46,4466.0,227.8466,228.3631,227.4693,227.8764,4466.0
2024-12-11 12:00:00,229.1,229.7,228.98,229.06,2776.0,227.5189,228.1148,227.3998,227.4792,2776.0
2024-12-11 12:30:00,229.01,229.73,229.01,229.56,2642.0,227.4295,228.1446,227.4295,227.9757,2642.0
2024-12-11 13:00:00,229.82,229.89,229.35,229.44,3017.0,228.234,228.3035,227.7672,227.8566,3017.0
2024-12-11 13:30:00,229.38,229.38,228.9,228.9,2305.0,227.797,227.797,227.3203,227.3203,2305.0
2024-12-11 14:00:00,229.08,229.22,228.99,229.12,1678.0,227.4991,227.6381,227.4097,227.5388,1678.0
2024-12-11 14:30:00,229.36,229.59,229.32,229.51,3317.0,227.7771,228.0055,227.7374,227.9261,3317.0
2024-12-11 15:00:00,229.45,229.45,228.72,228.79,4212.0,227.8665,227.8665,227.1415,227.2111,4212.0
2024-12-11 15:30:00,228.6,228.78,227.53,228.19,48100.0,227.0224,227.2011,225.9598,226.6152,48100.0
2024-12-12 09:30:00,227.82,228.88,226.0,226.11,11010.0,226.2478,227.3004,224.4403,224.5496,11010.0
2024-12-12 10:00:00,226.66,227.5,226.5,227.06,9360.0,225.0958,225.93,224.9369,225.493,9360.0
2024-12-12 10:30:00,227.19,227.3,225.81,226.51,11552.0,225.6221,225.7313,224.2516,224.9468,11552.0
2024-12-12 11:00:00,226.5,226.73,225.81,226.12,2500.0,224.9369,225.1653,224.2516,224.5595,2500.0
2024-12-12 11:30:00,226.33,226.36,225.45,225.45,3194.0,224.768,224.7978,223.8941,223.8941,3194.0
2024-12-12 12:00:00,225.49,226.23,225.41,225.82,7131.0,223.9338,224.6687,223.8544,224.2616,7131.0
2024-12-12 12:30:00,225.73,225.82,224.96,225.58,5043.0,224.1722,224.2616,223.4075,224.0232,5043.0
2024-12-12 13:00:00,225.52,225.96,225.52,225.65,2797.0,223.9636,224.4006,223.9636,224.0927,2797.0
2024-12-12 13:30:00,225.53,225.53,224.98,225.29,4546.0,223.9736,223.9736,223.4274,223.7352,4546.0
2024-12-12 14:00:00,225.31,225.73,224.74,224.87,11675.0,223.7551,224.1722,223.189,223.3181,11675.0
2024-12-12 14:30:00,224.85,225.24,224.6,225.2,5009.0,223.2983,223.6856,223.05,223.6458,5009.0
2024-12-12 15:00:00,225.21,225.8,224.97,225.33,9491.0,223.6558,224.2417,223.4174,223.7749,9491.0
2024-12-12 15:30:00,225.35,225.4,224.43,225.0,37664.0,223.7948,223.8445,222.8812,223.4472,37664.0
2024-12-13 09:30:00,224.11,225.61,221.78,221.78,15650.0,222.5634,224.053,220.2494,220.2494,15650.0
2024-12-13 10:00:00,222.73,223.05,221.29,223.05,20497.0,221.1929,221.5107,219.7628,221.5107,20497.0
2024-12-13 10:30:00,223.0,223.45,222.1,222.68,26089.0,221.461,221.9079,220.5672,221.1432,26089.0
2024-12-13 11:00:00,222.74,224.04,222.53,223.72,7700.0,221.2028,222.4938,220.9943,222.1761,7700.0
2024-12-13 11:30:00,223.79,224.02,223.57,223.83,5987.0,222.2456,222.474,222.0271,222.2853,5987.0
2024-12-13 12:00:00,223.74,223.8,222.73,223.31,16102.0,222.1959,222.2555,221.1929,221.7689,16102.0
2024-12-13 12:30:00,223.2,223.23,222.93,223.0,6197.0,221.6596,221.6894,221.3915,221.461,6197.0
2024-12-13 13:00:00,222.97,223.13,222.62,223.13,16805.0,221.4312,221.5901,221.0836,221.5901,16805.0
2024-12-13 13:30:00,223.0,223.25,222.44,223.25,24014.0,221.461,221.7093,220.9049,221.7093,24014.0
2024-12-13 14:00:00,223.27,223.44,222.96,222.96,3015.0,221.7292,221.898,221.4213,221.4213,3015.0
2024-12-13 14:30:00,223.02,223.44,223.01,223.25,3600.0,221.4809,221.898,221.471,221.7093,3600.0
2024-12-13 15:00:00,223.26,223.53,222.84,222.93,14286.0,221.7192,221.9874,221.3021,221.3915,14286.0
2024-12-13 15:30:00,223.01,223.11,222.19,223.0,63502.0,221.471,221.5703,220.6566,221.461,63502.0
2024-12-16 09:30:00,223.02,223.41,221.33,223.26,21671.0,221.4809,221.8682,219.8025,221.7192,21671.0
2024-12-16 10:00:00,223.05,223.7,222.49,223.14,63784.0,221.5107,222.1562,220.9545,221.6001,63784.0
2024-12-16 10:30:00,223.16,223.57,222.67,222.67,8843.0,221.6199,222.0271,221.1333,221.1333,8843.0
2024-12-16 11:00:00,222.69,222.69,221.99,222.38,8959.0,221.1532,221.1532,220.458,220.8453,8959.0
2024-12-16 11:30:00,222.38,223.01,222.04,222.16,10723.0,220.8453,221.471,220.5076,220.6268,10723.0
2024-12-16 12:00:00,222.02,222.7,221.81,222.49,8039.0,220.4878,221.1631,220.2792,220.9545,8039.0
2024-12-16 12:30:00,222.49,223.59,222.49,223.34,30046.0,220.9545,222.0469,220.9545,221.7987,30046.0
2024-12-16 13:00:00,223.59,223.81,223.41,223.81,7243.0,222.0469,222.2654,221.8682,222.2654,7243.0
2024-12-16 13:30:00,223.82,224.44,223.82,224.25,9731.0,222.2754,222.8911,222.2754,222.7024,9731.0
2024-12-16 14:00:00,224.25,224.54,224.03,224.1,73718.0,222.7024,222.9904,222.4839,222.5534,73718.0
2024-12-16 14:30:00,224.11,224.53,223.84,224.19,41500.0,222.5634,222.9805,222.2952,222.6428,41500.0
2024-12-16 15:00:00,224.2,224.56,223.86,223.95,305462.0,222.6527,223.0103,222.3151,222.4045,305462.0
2024-12-16 15:30:00,224.05,224.44,223.53,224.02,75760.0,222.5038,222.8911,221.9874,222.474,75760.0
2024-12-17 09:30:00,223.46,224.9,222.46,224.59,18149.0,221.9178,223.3479,220.9247,223.04,18149.0
2024-12-17 10:00:00,224.67,224.67,223.33,223.67,59012.0,223.1195,223.1195,221.7887,222.1264,59012.0
2024-12-17 10:30:00,223.66,223.67,221.87,222.82,55536.0,222.1165,222.1264,220.3388,221.2823,55536.0
2024-12-17 11:00:00,222.81,223.57,222.5,223.1,13291.0,221.2723,222.0271,220.9645,221.5603,13291.0
2024-12-17 11:30:00,223.1,223.28,222.72,223.07,8289.0,221.5603,221.7391,221.183,221.5305,8289.0
2024-12-17 12:00:00,223.05,223.12,222.5,222.5,10381.0,221.5107,221.5802,220.9645,220.9645,10381.0
2024-12-17 12:30:00,222.53,222.8,222.37,222.75,6171.0,220.9943,221.2624,220.8354,221.2127,6171.0
2024-12-17 13:00:00,222.79,222.94,222.5,222.75,6189.0,221.2525,221.4014,220.9645,221.2127,6189.0
2024-12-17 13:30:00,222.75,222.84,221.66,222.31,13831.0,221.2127,221.3021,220.1303,220.7758,13831.0
2024-12-17 14:00:00,222.18,222.6,222.0,222.56,16034.0,220.6467,221.0638,220.4679,221.0241,16034.0
2024-12-17 14:30:00,222.52,222.52,221.92,222.31,12062.0,220.9843,220.9843,220.3885,220.7758,12062.0
2024-12-17 15:00:00,222.24,222.24,221.85,222.08,9860.0,220.7063,220.7063,220.319,220.5474,9860.0
2024-12-17 15:30:00,222.14,222.69,221.93,222.18,69205.0,220.607,221.1532,220.3984,220.6467,69205.0
2024-12-18 09:30:00,222.6,223.0,221.66,222.46,6581.0,221.0638,221.461,220.1303,220.9247,6581.0
2024-12-18 10:00:00,221.94,222.04,220.88,220.88,4044.0,220.4083,220.5076,219.3557,219.3557,4044.0
2024-12-18 10:30:00,220.64,221.3,219.97,220.63,7375.0,219.1173,219.7728,218.4519,219.1074,7375.0
2024-12-18 11:00:00,220.52,220.88,220.03,220.49,3684.0,218.9981,219.3557,218.5115,218.9683,3684.0
2024-12-18 11:30:00,220.46,220.62,220.1,220.6,2756.0,218.9385,219.0974,218.581,219.0776,2756.0
2024-12-18 12:00:00,220.45,220.87,220.02,220.71,3245.0,218.9286,219.3457,218.5016,219.1868,3245.0
2024-12-18 12:30:00,220.8,220.82,220.02,220.26,5109.0,219.2762,219.2961,218.5016,218.7399,5109.0
2024-12-18 13:00:00,220.01,220.01,219.67,219.68,2395.0,218.4917,218.4917,218.154,218.1639,2395.0
2024-12-18 13:30:00,219.78,220.06,219.48,220.06,9228.0,218.2632,218.5413,217.9653,218.5413,9228.0
2024-12-18 14:00:00,219.8,220.08,218.48,218.48,22560.0,218.2831,218.5612,216.9722,216.9722,22560.0
2024-12-18 14:30:00,218.19,218.84,216.67,216.87,43592.0,216.6842,217.3297,215.1747,215.3733,43592.0
2024-12-18 15:00:00,216.47,216.95,214.72,214.93,20739.0,214.9761,215.4528,213.2382,213.4467,20739.0
2024-12-18 15:30:00,214.95,215.14,211.62,211.69,76512.0,213.4666,213.6553,210.1596,210.2291,76512.0
2024-12-19 09:30:00,212.78,215.41,211.93,212.24,10184.0,211.3116,213.9234,210.4674,210.7753,10184.0
2024-12-19 10:00:00,212.24,212.78,211.57,212.04,15371.0,210.7753,211.3116,210.1099,210.5767,15371.0
2024-12-19 10:30:00,211.74,212.25,210.87,212.07,28646.0,210.2787,210.7852,209.4147,210.6065,28646.0
2024-12-19 11:00:00,212.06,213.2,211.12,212.67,19931.0,210.5965,211.7287,209.663,211.2023,19931.0
2024-12-19 11:30:00,212.52,212.86,212.16,212.48,7774.0,211.0533,211.391,210.6958,211.0136,7774.0
2024-12-19 12:00:00,212.61,212.69,212.29,212.6,5445.0,211.1427,211.2222,210.8249,211.1328,5445.0
2024-12-19 12:30:00,212.42,212.74,211.81,211.92,9687.0,210.954,211.2718,210.3482,210.4575,9687.0
2024-12-19 13:00:00,211.91,212.12,211.36,212.09,24533.0,210.4476,210.6561,209.9014,210.6263,24533.0
2024-12-19 13:30:00,211.82,212.28,211.65,212.28,7776.0,210.3582,210.815,210.1893,210.815,7776.0
2024-12-19 14:00:00,212.33,212.33,211.09,211.16,34070.0,210.8647,210.8647,209.6332,209.7027,34070.0
2024-12-19 14:30:00,211.18,211.39,210.79,211.01,32022.0,209.7226,209.9311,209.3353,209.5538,32022.0
2024-12-19 15:00:00,211.0,211.52,210.99,211.21,8844.0,209.5438,210.0602,209.5339,209.7524,8844.0
2024-12-19 15:30:00,211.31,211.31,210.11,210.2,52062.0,209.8517,209.8517,208.66,208.7494,52062.0
2024-12-20 09:30:00,209.5,210.61,206.97,210.02,79335.0,208.0542,209.1565,205.5416,208.5706,79335.0
2024-12-20 10:00:00,210.12,210.84,208.68,210.29,19358.0,208.6699,209.3849,207.2398,208.8387,19358.0
2024-12-20 10:30:00,210.29,211.36,210.14,211.0,12250.0,208.8387,209.9014,208.6898,209.5438,12250.0
2024-12-20 11:00:00,211.31,212.41,211.31,212.11,24561.0,209.8517,210.9441,209.8517,210.6462,24561.0
2024-12-20 11:30:00,212.16,213.55,212.16,213.55,8547.0,210.6958,212.0762,210.6958,212.0762,8547.0
2024-12-20 12:00:00,213.13,213.13,212.22,212.53,5774.0,211.6591,211.6591,210.7554,211.0633,5774.0
2024-12-20 12:30:00,212.56,213.23,212.0,213.04,8026.0,211.0931,211.7584,210.5369,211.5698,8026.0
2024-12-20 13:00:00,213.05,213.26,212.28,212.28,14277.0,211.5797,211.7882,210.815,210.815,14277.0
2024-12-20 13:30:00,212.26,213.05,212.11,212.46,10087.0,210.7951,211.5797,210.6462,210.9938,10087.0
2024-12-20 14:00:00,212.3,212.65,211.88,212.6,6410.0,210.8349,211.1824,210.4178,211.1328,6410.0
2024-12-20 14:30:00,212.64,213.02,212.24,212.24,8449.0,211.1725,211.5499,210.7753,210.7753,8449.0
2024-12-20 15:00:00,212.3,212.44,211.68,211.85,11180.0,210.8349,210.9739,210.2191,210.388,11180.0
2024-12-20 15:30:00,211.73,212.68,211.41,212.51,92140.0,210.2688,211.2122,209.951,211.0434,92140.0
2024-12-23 09:30:00,211.08,212.36,210.48,211.7,12616.0,209.6233,210.8944,209.0274,210.239,12616.0
2024-12-23 10:00:00,211.92,212.26,211.34,212.25,6851.0,210.4575,210.7951,209.8815,210.7852,6851.0
2024-12-23 10:30:00,212.25,212.53,211.24,211.31,6703.0,210.7852,211.0633,209.7822,209.8517,6703.0
2024-12-23 11:00:00,211.31,211.64,210.94,211.27,11741.0,209.8517,210.1794,209.4842,209.812,11741.0
2024-12-23 11:30:00,211.19,211.49,210.69,211.24,18353.0,209.7325,210.0305,209.236,209.7822,18353.0
2024-12-23 12:00:00,211.34,211.42,210.63,211.05,8472.0,209.8815,209.9609,209.1764,209.5935,8472.0
2024-12-23 12:30:00,210.96,211.19,210.54,211.07,4345.0,209.5041,209.7325,209.087,209.6134,4345.0
2024-12-23 13:00:00,211.2,211.35,210.69,211.18,7293.0,209.7425,209.8914,209.236,209.7226,7293.0
2024-12-23 13:30:00,211.03,211.31,210.67,210.9,63069.0,209.5736,209.8517,209.2161,209.4445,63069.0
2024-12-23 14:00:00,210.86,211.02,210.42,210.43,5947.0,209.4048,209.5637,208.9678,208.9778,5947.0
2024-12-23 14:30:00,210.6,211.13,210.41,210.74,6720.0,209.1466,209.6729,208.9579,209.2856,6720.0
2024-12-23 15:00:00,210.68,211.08,210.46,210.9,6122.0,209.226,209.6233,209.0076,209.4445,6122.0
2024-12-23 15:30:00,210.91,211.6,210.67,210.76,71290.0,209.4545,210.1397,209.2161,209.3055,71290.0
2024-12-24 09:30:00,210.17,211.24,210.17,210.63,6806.0,208.7196,209.7822,208.7196,209.1764,6806.0
2024-12-24 10:00:00,211.0,211.59,210.73,211.46,6824.0,209.5438,210.1298,209.2757,210.0007,6824.0
2024-12-24 10:30:00,211.61,211.87,211.12,211.2,18645.0,210.1496,210.4078,209.663,209.7425,18645.0
2024-12-24 11:00:00,211.34,211.8,211.16,211.61,7195.0,209.8815,210.3383,209.7027,210.1496,7195.0
2024-12-24 11:30:00,211.6,211.77,211.12,211.25,8450.0,210.1397,210.3085,209.663,209.7921,8450.0
2024-12-24 12:00:00,211.59,212.12,211.59,211.88,3747.0,210.1298,210.6561,210.1298,210.4178,3747.0
2024-12-24 12:30:00,211.86,212.7,211.52,212.38,15601.0,210.3979,211.2321,210.0602,210.9143,15601.0
2024-12-26 09:30:00,211.88,212.64,211.29,212.62,4940.0,210.4178,211.1725,209.8318,211.1527,4940.0
2024-12-26 10:00:00,212.55,213.51,212.55,213.03,5059.0,211.0831,212.0365,211.0831,211.5598,5059.0
2024-12-26 10:30:00,212.8,213.59,212.47,213.54,7586.0,211.3314,212.116,211.0037,212.0663,7586.0
2024-12-26 11:00:00,213.52,213.89,213.33,213.83,1700.0,212.0464,212.4139,211.8578,212.3543,1700.0
2024-12-26 11:30:00,213.82,214.36,213.65,214.36,1619.0,212.3444,212.8806,212.1755,212.8806,1619.0
2024-12-26 12:00:00,214.23,214.31,213.63,213.63,2491.0,212.7515,212.831,212.1557,212.1557,2491.0
2024-12-26 12:30:00,213.59,213.69,213.58,213.69,450.0,212.116,212.2153,212.106,212.2153,450.0
2024-12-26 13:00:00,213.71,214.06,213.7,214.06,1409.0,212.2351,212.5827,212.2252,212.5827,1409.0
2024-12-26 13:30:00,213.97,213.97,213.68,213.93,1331.0,212.4933,212.4933,212.2053,212.4536,1331.0
2024-12-26 14:00:00,213.93,214.19,213.43,213.81,2681.0,212.4536,212.7118,211.9571,212.3344,2681.0
2024-12-26 14:30:00,213.53,213.99,213.53,213.84,3141.0,212.0564,212.5132,212.0564,212.3642,3141.0
2024-12-26 15:00:00,213.55,213.57,213.24,213.56,7931.0,212.0762,212.0961,211.7684,212.0862,7931.0
2024-12-26 15:30:00,213.27,214.23,212.98,212.98,22263.0,211.7982,212.7515,211.5102,211.5102,22263.0
2024-12-27 09:30:00,211.27,213.3,211.27,213.3,4374.0,209.812,211.828,209.812,211.828,4374.0
2024-12-27 10:00:00,213.43,213.43,211.64,211.83,2678.0,211.9571,211.9571,210.1794,210.3681,2678.0
2024-12-27 10:30:00,211.83,212.64,211.63,212.05,4161.0,210.3681,211.1725,210.1695,210.5866,4161.0
2024-12-27 11:00:00,211.72,211.74,211.4,211.46,600.0,210.2589,210.2787,209.9411,210.0007,600.0
2024-12-27 11:30:00,211.7,211.8,211.49,211.49,811.0,210.239,210.3383,210.0305,210.0305,811.0
2024-12-27 12:00:00,210.69,210.73,210.47,210.48,975.0,209.236,209.2757,209.0175,209.0274,975.0
2024-12-27 12:30:00,210.48,210.48,210.19,210.47,919.0,209.0274,209.0274,208.7394,209.0175,919.0
2024-12-27 13:00:00,210.7,210.72,210.6,210.72,635.0,209.2459,209.2658,209.1466,209.2658,635.0
2024-12-27 13:30:00,210.49,210.93,210.44,210.93,1981.0,209.0374,209.4743,208.9877,209.4743,1981.0
2024-12-27 14:00:00,210.93,211.43,210.93,211.36,1102.0,209.4743,209.9709,209.4743,209.9014,1102.0
2024-12-27 14:30:00,211.71,211.9,211.71,211.72,760.0,210.2489,210.4376,210.2489,210.2589,760.0
2024-12-27 15:00:00,211.54,211.54,210.54,210.61,6122.0,210.0801,210.0801,209.087,209.1565,6122.0
2024-12-27 15:30:00,210.51,211.3,210.31,211.11,18751.0,209.0572,209.8418,208.8586,209.6531,18751.0
2024-12-30 09:30:00,209.72,209.72,206.75,206.95,3660.0,208.2727,208.2727,205.3232,205.5218,3660.0
2024-12-30 10:00:00,207.24,208.01,206.9,207.0,2524.0,205.8098,206.5745,205.4721,205.5714,2524.0
2024-12-30 10:30:00,207.32,208.67,207.29,208.63,5575.0,205.8892,207.2299,205.8594,207.1902,5575.0
2024-12-30 11:00:00,208.49,209.55,208.49,208.86,3313.0,207.0512,208.1038,207.0512,207.4186,3313.0
2024-12-30 11:30:00,208.83,209.35,208.53,209.26,4939.0,207.3888,207.9052,207.0909,207.8158,4939.0
2024-12-30 12:00:00,209.14,209.59,208.94,208.94,3875.0,207.6967,208.1436,207.4981,207.4981,3875.0
2024-12-30 12:30:00,209.02,209.45,208.91,209.45,3693.0,207.5775,208.0045,207.4683,208.0045,3693.0
2024-12-30 13:00:00,209.26,209.99,208.96,209.36,4663.0,207.8158,208.5408,207.5179,207.9152,4663.0
2024-12-30 13:30:00,209.17,209.74,209.17,209.52,4416.0,207.7265,208.2925,207.7265,208.074,4416.0
2024-12-30 14:00:00,209.7,209.7,208.8,209.36,4169.0,208.2528,208.2528,207.359,207.9152,4169.0
2024-12-30 14:30:00,209.16,209.83,209.13,209.58,4927.0,207.7165,208.3819,207.6867,208.1336,4927.0
2024-12-30 15:00:00,209.43,209.71,209.19,209.31,5505.0,207.9847,208.2627,207.7463,207.8655,5505.0
2024-12-30 15:30:00,209.32,209.59,208.62,208.72,24876.0,207.8754,208.1436,207.1803,207.2796,24876.0
2024-12-31 09:30:00,209.24,210.76,209.2,209.81,3825.0,207.796,209.3055,207.7563,208.362,3825.0
2024-12-31 10:00:00,210.29,210.51,209.12,209.86,2958.0,208.8387,209.0572,207.6768,208.4117,2958.0
2024-12-31 10:30:00,209.87,210.29,209.47,209.59,11608.0,208.4216,208.8387,208.0244,208.1436,11608.0
2024-12-31 11:00:00,209.41,210.3,209.14,210.06,6962.0,207.9648,208.8487,207.6967,208.6103,6962.0
2024-12-31 11:30:00,210.32,210.32,209.34,209.34,3352.0,208.8685,208.8685,207.8953,207.8953,3352.0
2024-12-31 12:00:00,209.38,209.39,208.69,209.04,18311.0,207.935,207.9449,207.2498,207.5974,18311.0
2024-12-31 12:30:00,209.0,209.43,208.41,209.23,21897.0,207.5576,207.9847,206.9717,207.7861,21897.0
2024-12-31 13:00:00,209.39,209.39,208.99,209.03,11250.0,207.9449,207.9449,207.5477,207.5874,11250.0
2024-12-31 13:30:00,208.95,209.57,208.81,209.3,4135.0,207.508,208.1237,207.3689,207.8556,4135.0
2024-12-31 14:00:00,209.11,209.37,208.85,208.85,1200.0,207.6669,207.9251,207.4087,207.4087,1200.0
2024-12-31 14:30:00,209.0,209.09,208.97,209.07,1800.0,207.5576,207.647,207.5278,207.6272,1800.0
2024-12-31 15:00:00,209.34,209.34,208.93,209.31,4146.0,207.8953,207.8953,207.4881,207.8655,4146.0
2024-12-31 15:30:00,209.28,209.68,208.79,209.33,15979.0,207.8357,208.2329,207.3491,207.8854,15979.0
2025-01-02 09:30:00,210.67,211.4,208.51,210.79,8514.0,209.2161,209.9411,207.071,209.3353,8514.0
2025-01-02 10:00:00,210.77,210.77,208.65,208.95,6095.0,209.3154,209.3154,207.2101,207.508,6095.0
2025-01-02 10:30:00,208.71,209.07,208.54,208.87,3948.0,207.2696,207.6272,207.1008,207.4285,3948.0
2025-01-02 11:00:00,208.71,208.71,207.9,208.31,8025.0,207.2696,207.2696,206.4652,206.8724,8025.0
2025-01-02 11:30:00,208.3,208.79,208.05,208.14,5132.0,206.8625,207.3491,206.6142,206.7036,5132.0
2025-01-02 12:00:00,208.06,208.46,207.37,207.44,5676.0,206.6241,207.0214,205.9389,206.0084,5676.0
2025-01-02 12:30:00,207.33,207.33,206.46,207.09,4239.0,205.8992,205.8992,205.0352,205.6608,4239.0
2025-01-02 13:00:00,206.94,207.02,206.27,206.45,4564.0,205.5119,205.5913,204.8465,205.0252,4564.0
2025-01-02 13:30:00,206.43,206.55,206.01,206.52,6885.0,205.0054,205.1245,204.5883,205.0948,6885.0
2025-01-02 14:00:00,206.39,206.64,206.16,206.62,5615.0,204.9656,205.2139,204.7372,205.1941,5615.0
2025-01-02 14:30:00,206.52,206.52,205.95,206.12,7753.0,205.0948,205.0948,204.5287,204.6975,7753.0
2025-01-02 15:00:00,205.95,206.72,205.94,206.67,8182.0,204.5287,205.2934,204.5188,205.2437,8182.0
2025-01-02 15:30:00,206.55,206.66,205.67,206.12,55684.0,205.1245,205.2338,204.2506,204.6975,55684.0
2025-01-03 09:30:00,206.25,206.91,204.41,205.44,7327.0,204.8266,205.4821,202.9993,204.0222,7327.0
2025-01-03 10:00:00,205.51,207.43,205.51,207.14,7205.0,204.0917,205.9985,204.0917,205.7105,7205.0
2025-01-03 10:30:00,207.41,207.83,206.96,207.51,4693.0,205.9786,206.3957,205.5317,206.0779,4693.0
2025-01-03 11:00:00,207.51,207.51,206.36,206.59,4528.0,206.0779,206.0779,204.9359,205.1643,4528.0
2025-01-03 11:30:00,206.9,207.26,206.81,207.17,2562.0,205.4721,205.8296,205.3828,205.7403,2562.0
2025-01-03 12:00:00,207.07,207.39,206.99,207.08,2504.0,205.641,205.9587,205.5615,205.6509,2504.0
2025-01-03 12:30:00,207.18,207.18,206.48,207.0,4550.0,205.7502,205.7502,205.055,205.5714,4550.0
2025-01-03 13:00:00,207.11,207.26,206.93,207.04,5296.0,205.6807,205.8296,205.5019,205.6112,5296.0
2025-01-03 13:30:00,207.15,207.52,207.11,207.25,8366.0,205.7204,206.0879,205.6807,205.8197,8366.0
2025-01-03 14:00:00,207.17,207.6,207.17,207.36,3536.0,205.7403,206.1673,205.7403,205.929,3536.0
2025-01-03 14:30:00,207.32,207.43,206.78,206.78,13983.0,205.8892,205.9985,205.353,205.353,13983.0
2025-01-03 15:00:00,206.84,207.35,206.76,207.22,8311.0,205.4125,205.919,205.3331,205.7899,8311.0
2025-01-03 15:30:00,207.21,207.46,206.96,207.01,31820.0,205.78,206.0283,205.5317,205.5814,31820.0
2025-01-06 09:30:00,207.54,209.85,207.2,209.38,33058.0,206.1077,208.4018,205.7701,207.935,33058.0
2025-01-06 10:00:00,209.99,209.99,207.81,208.47,6984.0,208.5408,208.5408,206.3759,207.0313,6984.0
2025-01-06 10:30:00,208.37,208.62,207.41,207.43,4068.0,206.932,207.1803,205.9786,205.9985,4068.0
2025-01-06 11:00:00,207.56,208.12,207.32,207.85,6375.0,206.1276,206.6837,205.8892,206.4156,6375.0
2025-01-06 11:30:00,208.08,208.3,207.74,208.04,6878.0,206.644,206.8625,206.3063,206.6043,6878.0
2025-01-06 12:00:00,207.96,208.31,207.57,208.2,50732.0,206.5248,206.8724,206.1375,206.7632,50732.0
2025-01-06 12:30:00,208.15,208.74,207.92,208.09,17911.0,206.7135,207.2994,206.4851,206.6539,17911.0
2025-01-06 13:00:00,208.09,208.32,207.85,208.19,15551.0,206.6539,206.8823,206.4156,206.7532,15551.0
2025-01-06 13:30:00,208.19,208.26,207.88,208.09,14978.0,206.7532,206.8227,206.4454,206.6539,14978.0
2025-01-06 14:00:00,208.09,208.46,207.89,208.3,13084.0,206.6539,207.0214,206.4553,206.8625,13084.0
2025-01-06 14:30:00,208.21,208.51,208.21,208.35,9642.0,206.7731,207.071,206.7731,206.9121,9642.0
2025-01-06 15:00:00,208.32,208.72,208.28,208.65,13173.0,206.8823,207.2796,206.8426,207.2101,13173.0
2025-01-06 15:30:00,208.73,209.39,208.48,209.27,53944.0,207.2895,207.9449,207.0412,207.8258,53944.0
2025-01-07 09:30:00,209.41,212.06,209.41,211.23,10561.0,207.9648,210.5965,207.9648,209.7722,10561.0
2025-01-07 10:00:00,210.8,210.8,208.92,210.12,12333.0,209.3452,209.3452,207.4782,208.6699,12333.0
2025-01-07 10:30:00,210.12,210.88,209.64,210.76,6228.0,208.6699,209.4247,208.1932,209.3055,6228.0
2025-01-07 11:00:00,210.89,211.07,210.29,210.67,9820.0,209.4346,209.6134,208.8387,209.2161,9820.0
2025-01-07 11:30:00,210.5,210.65,209.47,209.75,29282.0,209.0473,209.1963,208.0244,208.3025,29282.0
2025-01-07 12:00:00,209.75,210.01,209.5,209.95,7920.0,208.3025,208.5607,208.0542,208.5011,7920.0
2025-01-07 12:30:00,209.92,209.99,209.46,209.62,16644.0,208.4713,208.5408,208.0145,208.1734,16644.0
2025-01-07 13:00:00,209.66,210.23,209.64,210.06,5867.0,208.2131,208.7791,208.1932,208.6103,5867.0
2025-01-07 13:30:00,209.96,210.06,209.49,209.55,10674.0,208.511,208.6103,208.0443,208.1038,10674.0
2025-01-07 14:00:00,209.55,209.57,208.0,208.0,38396.0,208.1038,208.1237,206.5645,206.5645,38396.0
2025-01-07 14:30:00,208.0,208.18,207.84,207.94,36462.0,206.5645,206.7433,206.4056,206.505,36462.0
2025-01-07 15:00:00,207.84,208.18,207.3,207.59,35552.0,206.4056,206.7433,205.8694,206.1574,35552.0
2025-01-07 15:30:00,207.61,208.45,207.12,208.1,106211.0,206.1772,207.0114,205.6906,206.6638,106211.0
2025-01-08 09:30:00,206.69,207.95,206.69,207.3,32500.0,205.2636,206.5149,205.2636,205.8694,32500.0
2025-01-08 10:00:00,207.21,207.58,206.48,207.04,17978.0,205.78,206.1474,205.055,205.6112,17978.0
2025-01-08 10:30:00,206.63,207.41,206.51,207.41,7772.0,205.204,205.9786,205.0848,205.9786,7772.0
2025-01-08 11:00:00,207.28,207.79,207.02,207.67,4353.0,205.8495,206.356,205.5913,206.2368,4353.0
2025-01-08 11:30:00,207.41,208.26,207.41,207.9,4421.0,205.9786,206.8227,205.9786,206.4652,4421.0
2025-01-08 12:00:00,207.73,207.73,206.81,207.14,3559.0,206.2964,206.2964,205.3828,205.7105,3559.0
2025-01-08 12:30:00,207.21,207.87,206.75,207.84,4586.0,205.78,206.4354,205.3232,206.4056,4586.0
2025-01-08 13:00:00,207.81,208.9,207.8,208.83,4780.0,206.3759,207.4583,206.3659,207.3888,4780.0
2025-01-08 13:30:00,208.78,209.05,207.75,207.93,12596.0,207.3392,207.6073,206.3163,206.495,12596.0
2025-01-08 14:00:00,207.79,208.67,207.75,208.53,3422.0,206.356,207.2299,206.3163,207.0909,3422.0
2025-01-08 14:30:00,208.53,208.53,207.84,208.14,4028.0,207.0909,207.0909,206.4056,206.7036,4028.0
2025-01-08 15:00:00,208.11,209.01,207.99,208.81,18757.0,206.6738,207.5676,206.5546,207.3689,18757.0
2025-01-08 15:30:00,208.81,208.99,208.4,208.78,57361.0,207.3689,207.5477,206.9618,207.3392,57361.0
2025-01-10 09:30:00,206.04,207.57,205.96,207.29,10465.0,204.6181,206.1375,204.5386,205.8594,10465.0
2025-01-10 10:00:00,207.29,207.36,206.09,206.71,21269.0,205.8594,205.929,204.6677,205.2834,21269.0
2025-01-10 10:30:00,206.71,207.44,206.71,207.26,16252.0,205.2834,206.0084,205.2834,205.8296,16252.0
2025-01-10 11:00:00,207.03,207.5,206.6,206.6,5844.0,205.6012,206.068,205.1742,205.1742,5844.0
2025-01-10 11:30:00,206.71,206.77,206.17,206.25,2813.0,205.2834,205.343,204.7472,204.8266,2813.0
2025-01-10 12:00:00,206.0,206.3,205.8,206.24,9794.0,204.5783,204.8763,204.3797,204.8167,9794.0
2025-01-10 12:30:00,206.09,206.82,206.07,206.8,6183.0,204.6677,205.3927,204.6479,205.3728,6183.0
2025-01-10 13:00:00,206.74,207.04,206.55,206.91,4347.0,205.3132,205.6112,205.1245,205.4821,4347.0
2025-01-10 13:30:00,206.96,207.27,206.8,207.14,4516.0,205.5317,205.8396,205.3728,205.7105,4516.0
2025-01-10 14:00:00,207.02,207.03,206.5,206.98,7204.0,205.5913,205.6012,205.0749,205.5516,7204.0
2025-01-10 14:30:00,206.76,206.94,206.74,206.75,5108.0,205.3331,205.5119,205.3132,205.3232,5108.0
2025-01-10 15:00:00,206.75,206.75,205.33,205.58,15294.0,205.3232,205.3232,203.913,204.1612,15294.0
2025-01-10 15:30:00,205.69,206.14,205.0,206.01,59182.0,204.2705,204.7174,203.5852,204.5883,59182.0
2025-01-13 09:30:00,205.09,206.75,204.31,206.67,9615.0,203.6746,205.3232,202.9,205.2437,9615.0
2025-01-13 10:00:00,206.67,207.75,206.46,207.2,6144.0,205.2437,206.3163,205.0352,205.7701,6144.0
2025-01-13 10:30:00,207.47,208.34,207.44,208.18,4108.0,206.0382,206.9022,206.0084,206.7433,4108.0
2025-01-13 11:00:00,208.14,208.71,207.97,208.58,3305.0,206.7036,207.2696,206.5347,207.1405,3305.0
2025-01-13 11:30:00,208.53,208.53,208.0,208.0,5082.0,207.0909,207.0909,206.5645,206.5645,5082.0
2025-01-13 12:00:00,207.97,208.78,207.9,208.54,4501.0,206.5347,207.3392,206.4652,207.1008,4501.0
2025-01-13 12:30:00,208.21,208.61,208.12,208.61,3592.0,206.7731,207.1703,206.6837,207.1703,3592.0
2025-01-13 13:00:00,208.59,208.87,208.09,208.46,8988.0,207.1505,207.4285,206.6539,207.0214,8988.0
2025-01-13 13:30:00,208.46,209.12,208.46,209.12,8884.0,207.0214,207.6768,207.0214,207.6768,8884.0
2025-01-13 14:00:00,209.02,209.52,208.81,209.52,4326.0,207.5775,208.074,207.3689,208.074,4326.0
2025-01-13 14:30:00,209.36,210.44,209.36,210.11,20379.0,207.9152,208.9877,207.9152,208.66,20379.0
2025-01-13 15:00:00,210.0,210.3,209.61,209.95,15840.0,208.5507,208.8487,208.1634,208.5011,15840.0
2025-01-13 15:30:00,209.81,210.59,209.66,210.05,38724.0,208.362,209.1367,208.2131,208.6004,38724.0
2025-01-14 09:30:00,210.89,211.66,210.21,211.23,16839.0,209.4346,210.1993,208.7593,209.7722,16839.0
2025-01-14 10:00:00,211.23,212.55,211.23,211.69,13501.0,209.7722,211.0831,209.7722,210.2291,13501.0
2025-01-14 10:30:00,211.82,212.52,211.7,212.25,11169.0,210.3582,211.0533,210.239,210.7852,11169.0
2025-01-14 11:00:00,212.18,213.29,212.18,213.28,8429.0,210.7157,211.818,210.7157,211.8081,8429.0
2025-01-14 11:30:00,212.92,213.07,212.2,212.39,19875.0,211.4506,211.5995,210.7356,210.9242,19875.0
2025-01-14 12:00:00,212.39,212.94,212.25,212.57,5902.0,210.9242,211.4704,210.7852,211.103,5902.0
2025-01-14 12:30:00,212.56,213.56,212.4,213.56,11295.0,211.0931,212.0862,210.9342,212.0862,11295.0
2025-01-14 13:00:00,213.43,214.08,213.36,213.7,6510.0,211.9571,212.6026,211.8875,212.2252,6510.0
2025-01-14 13:30:00,213.84,214.36,213.8,214.11,10936.0,212.3642,212.8806,212.3245,212.6324,10936.0
2025-01-14 14:00:00,213.92,214.27,213.61,214.19,9184.0,212.4437,212.7913,212.1358,212.7118,9184.0
2025-01-14 14:30:00,214.19,214.78,214.19,214.34,12059.0,212.7118,213.2977,212.7118,212.8608,12059.0
2025-01-14 15:00:00,214.31,214.82,213.87,214.82,6614.0,212.831,213.3375,212.394,213.3375,6614.0
2025-01-14 15:30:00,214.88,215.37,214.17,214.46,115659.0,213.3971,213.8837,212.692,212.98,115659.0
2025-01-15 09:30:00,218.55,219.69,217.44,218.47,24155.0,217.0417,218.1739,215.9394,216.9623,24155.0
2025-01-15 10:00:00,218.31,218.47,217.28,217.7,9901.0,216.8034,216.9623,215.7805,216.1976,9901.0
2025-01-15 10:30:00,217.7,218.32,216.89,216.95,7674.0,216.1976,216.8133,215.3932,215.4528,7674.0
2025-01-15 11:00:00,216.92,216.93,216.03,216.21,9354.0,215.423,215.4329,214.5391,214.7179,9354.0
2025-01-15 11:30:00,216.21,216.21,215.63,215.81,14189.0,214.7179,214.7179,214.1419,214.3206,14189.0
2025-01-15 12:00:00,215.92,216.26,215.82,216.26,4420.0,214.4299,214.7675,214.3306,214.7675,4420.0
2025-01-15 12:30:00,216.16,216.67,215.87,216.08,7616.0,214.6682,215.1747,214.3802,214.5888,7616.0
2025-01-15 13:00:00,215.67,216.14,214.62,215.02,52284.0,214.1816,214.6484,213.1389,213.5361,52284.0
2025-01-15 13:30:00,215.05,215.42,214.78,214.99,5857.0,213.5659,213.9333,213.2977,213.5063,5857.0
2025-01-15 14:00:00,214.95,215.53,214.95,215.53,7847.0,213.4666,214.0426,213.4666,214.0426,7847.0
2025-01-15 14:30:00,215.51,215.96,215.51,215.56,6488.0,214.0227,214.4696,214.0227,214.0724,6488.0
2025-01-15 15:00:00,215.53,215.75,215.25,215.44,4027.0,214.0426,214.2611,213.7645,213.9532,4027.0
2025-01-15 15:30:00,215.42,215.42,214.39,214.64,45873.0,213.9333,213.9333,212.9104,213.1587,45873.0
2025-01-16 09:30:00,215.43,215.52,214.26,214.5,11982.0,213.9433,214.0326,212.7813,213.0197,11982.0
2025-01-16 10:00:00,214.88,215.3,214.32,215.01,5266.0,213.3971,213.8142,212.8409,213.5262,5266.0
2025-01-16 10:30:00,215.34,216.1,215.3,215.72,5230.0,213.8539,214.6086,213.8142,214.2313,5230.0
2025-01-16 11:00:00,216.14,216.53,215.54,216.38,5314.0,214.6484,215.0357,214.0525,214.8867,5314.0
2025-01-16 11:30:00,216.72,216.8,216.45,216.61,3088.0,215.2244,215.3038,214.9562,215.1151,3088.0
2025-01-16 12:00:00,216.76,217.58,216.54,216.88,8856.0,215.2641,216.0784,215.0456,215.3833,8856.0
2025-01-16 12:30:00,216.88,217.27,216.63,217.12,28450.0,215.3833,215.7706,215.135,215.6216,28450.0
2025-01-16 13:00:00,217.13,217.46,216.97,217.2,2604.0,215.6315,215.9593,215.4726,215.701,2604.0
2025-01-16 13:30:00,217.04,217.75,217.04,217.43,9853.0,215.5422,216.2473,215.5422,215.9295,9853.0
2025-01-16 14:00:00,216.79,217.52,216.3,216.53,11841.0,215.2939,216.0188,214.8073,215.0357,11841.0
2025-01-16 14:30:00,216.67,216.78,216.17,216.45,5404.0,215.1747,215.2839,214.6782,214.9562,5404.0
2025-01-16 15:00:00,216.43,216.61,216.08,216.15,3983.0,214.9364,215.1151,214.5888,214.6583,3983.0
2025-01-16 15:30:00,216.03,217.76,216.03,217.33,53885.0,214.5391,216.2572,214.5391,215.8302,53885.0
2025-01-17 09:30:00,220.0,221.67,216.61,216.96,68190.0,219.1807,220.8444,215.8033,216.152,68190.0
2025-01-17 10:00:00,216.96,217.04,216.5,216.9,11997.0,216.152,216.2317,215.6937,216.0922,11997.0
2025-01-17 10:30:00,217.21,218.21,217.21,218.08,29398.0,216.401,217.3973,216.401,217.2678,29398.0
2025-01-17 11:00:00,218.05,218.9,217.87,218.12,8785.0,217.2379,218.0848,217.0586,217.3077,8785.0
2025-01-17 11:30:00,218.09,218.61,217.63,218.61,10949.0,217.2778,217.7958,216.8195,217.7958,10949.0
2025-01-17 12:00:00,218.45,218.53,217.88,218.28,7729.0,217.6364,217.7161,217.0686,217.4671,7729.0
2025-01-17 12:30:00,218.17,218.6,217.95,217.95,10598.0,217.3575,217.7859,217.1383,217.1383,10598.0
2025-01-17 13:00:00,217.86,218.04,217.4,217.43,9823.0,217.0486,217.228,216.5903,216.6202,9823.0
2025-01-17 13:30:00,217.43,217.75,217.11,217.61,6470.0,216.6202,216.939,216.3014,216.7996,6470.0
2025-01-17 14:00:00,217.58,217.58,216.84,217.09,7130.0,216.7697,216.7697,216.0324,216.2815,7130.0
2025-01-17 14:30:00,217.09,217.26,216.48,216.48,8213.0,216.2815,216.4509,215.6738,215.6738,8213.0
2025-01-17 15:00:00,216.25,216.37,216.01,216.04,13284.0,215.4446,215.5642,215.2055,215.2354,13284.0
2025-01-17 15:30:00,216.1,216.37,215.47,215.65,47357.0,215.2952,215.5642,214.6675,214.8469,47357.0
2025-01-21 09:30:00,217.6,219.77,217.6,218.19,11948.0,216.7896,218.9515,216.7896,217.3774,11948.0
2025-01-21 10:00:00,218.58,218.71,217.02,218.12,6250.0,217.7659,217.8955,216.2118,217.3077,6250.0
2025-01-21 10:30:00,218.04,219.0,217.66,218.64,10791.0,217.228,218.1844,216.8494,217.8257,10791.0
2025-01-21 11:00:00,218.67,219.25,218.36,219.25,2854.0,217.8556,218.4334,217.5468,218.4334,2854.0
2025-01-21 11:30:00,219.17,219.62,219.1,219.14,3013.0,218.3537,218.8021,218.284,218.3239,3013.0
2025-01-21 12:00:00,219.36,219.42,218.87,219.35,6739.0,218.543,218.6028,218.0549,218.5331,6739.0
2025-01-21 12:30:00,219.35,219.5,219.16,219.18,5521.0,218.5331,218.6825,218.3438,218.3637,5521.0
2025-01-21 13:00:00,219.22,219.84,219.08,219.75,7284.0,218.4036,219.0213,218.2641,218.9316,7284.0
2025-01-21 13:30:00,219.83,219.83,219.26,219.29,5660.0,219.0113,219.0113,218.4434,218.4733,5660.0
2025-01-21 14:00:00,219.27,219.48,218.83,219.19,8646.0,218.4534,218.6626,218.015,218.3737,8646.0
2025-01-21 14:30:00,219.04,219.37,218.72,218.99,5341.0,218.2242,218.553,217.9054,218.1744,5341.0
2025-01-21 15:00:00,218.81,218.89,218.41,218.71,8288.0,217.9951,218.0748,217.5966,217.8955,8288.0
2025-01-21 15:30:00,218.52,220.06,218.52,219.6,44541.0,217.7062,219.2404,217.7062,218.7821,44541.0
2025-01-22 09:30:00,218.39,219.87,217.74,219.38,11287.0,217.5767,219.0511,216.9291,218.563,11287.0
2025-01-22 10:00:00,219.11,219.82,218.64,219.59,26153.0,218.294,219.0013,217.8257,218.7722,26153.0
2025-01-22 10:30:00,219.48,220.25,218.9,219.93,10872.0,218.6626,219.4297,218.0848,219.1109,10872.0
2025-01-22 11:00:00,220.24,220.68,219.59,220.59,10430.0,219.4198,219.8581,218.7722,219.7685,10430.0
2025-01-22 11:30:00,220.63,220.92,220.38,220.39,3905.0,219.8083,220.0972,219.5592,219.5692,3905.0
2025-01-22 12:00:00,220.3,220.51,219.94,219.95,3559.0,219.4795,219.6888,219.1209,219.1308,3559.0
2025-01-22 12:30:00,220.06,220.17,219.54,219.54,3236.0,219.2404,219.35,218.7224,218.7224,3236.0
2025-01-22 13:00:00,219.59,219.98,219.14,219.83,3336.0,218.7722,219.1607,218.3239,219.0113,3336.0
2025-01-22 13:30:00,219.84,220.23,219.83,219.98,2752.0,219.0213,219.4098,219.0113,219.1607,2752.0
2025-01-22 14:00:00,219.94,220.23,219.78,220.02,5681.0,219.1209,219.4098,218.9615,219.2006,5681.0
2025-01-22 14:30:00,220.0,220.71,220.0,220.58,4849.0,219.1807,219.888,219.1807,219.7585,4849.0
2025-01-22 15:00:00,220.36,220.52,220.32,220.41,4923.0,219.5393,219.6987,219.4995,219.5891,4923.0
2025-01-22 15:30:00,220.33,220.51,219.89,219.92,32171.0,219.5094,219.6888,219.0711,219.101,32171.0
2025-01-23 09:30:00,220.18,221.26,218.92,219.69,4368.0,219.36,220.436,218.1047,218.8718,4368.0
2025-01-23 10:00:00,220.08,220.08,218.82,218.99,3372.0,219.2604,219.2604,218.005,218.1744,3372.0
2025-01-23 10:30:00,218.99,220.08,218.8,219.94,9049.0,218.1744,219.2604,217.9851,219.1209,9049.0
2025-01-23 11:00:00,219.71,221.25,219.71,221.15,9155.0,218.8917,220.426,218.8917,220.3264,9155.0
2025-01-23 11:30:00,221.06,221.49,220.96,221.49,1968.0,220.2367,220.6651,220.1371,220.6651,1968.0
2025-01-23 12:00:00,221.53,222.14,221.53,221.91,2900.0,220.705,221.3127,220.705,221.0835,2900.0
2025-01-23 12:30:00,222.0,222.31,222.0,222.26,1962.0,221.1732,221.4821,221.1732,221.4322,1962.0
2025-01-23 13:00:00,222.1,223.2,222.1,222.39,9740.0,221.2728,222.3687,221.2728,221.5618,9740.0
2025-01-23 13:30:00,222.39,222.39,221.93,222.26,2802.0,221.5618,221.5618,221.1035,221.4322,2802.0
2025-01-23 14:00:00,222.23,222.47,222.02,222.28,9638.0,221.4023,221.6415,221.1931,221.4522,9638.0
2025-01-23 14:30:00,222.14,222.44,222.01,222.43,4269.0,221.3127,221.6116,221.1832,221.6016,4269.0
2025-01-23 15:00:00,222.23,222.33,221.94,222.06,9721.0,221.4023,221.502,221.1134,221.233,9721.0
2025-01-23 15:30:00,222.16,223.03,221.97,222.09,64852.0,221.3326,222.1994,221.1433,221.2629,64852.0
2025-01-24 09:30:00,221.59,222.15,220.61,220.98,6145.0,220.7647,221.3226,219.7884,220.157,6145.0
2025-01-24 10:00:00,221.16,221.16,219.89,220.22,4451.0,220.3363,220.3363,219.0711,219.3998,4451.0
2025-01-24 10:30:00,220.25,220.64,219.73,219.84,7587.0,219.4297,219.8183,218.9117,219.0213,7587.0
2025-01-24 11:00:00,219.7,220.19,219.69,220.03,6053.0,218.8818,219.3699,218.8718,219.2105,6053.0
2025-01-24 11:30:00,220.14,220.14,219.37,219.38,1616.0,219.3201,219.3201,218.553,218.563,1616.0
2025-01-24 12:00:00,219.37,219.82,219.35,219.78,3827.0,218.553,219.0013,218.5331,218.9615,3827.0
2025-01-24 12:30:00,219.59,219.76,219.05,219.06,5143.0,218.7722,218.9415,218.2342,218.2442,5143.0
2025-01-24 13:00:00,219.0,219.02,218.5,218.57,5006.0,218.1844,218.2043,217.6862,217.756,5006.0
2025-01-24 13:30:00,218.56,219.34,218.36,219.29,7527.0,217.746,218.5231,217.5468,218.4733,7527.0
2025-01-24 14:00:00,219.26,219.26,218.89,219.2,3471.0,218.4434,218.4434,218.0748,218.3836,3471.0
2025-01-24 14:30:00,219.13,219.3,219.07,219.16,6070.0,218.3139,218.4833,218.2541,218.3438,6070.0
2025-01-24 15:00:00,219.08,219.49,218.91,219.2,11065.0,218.2641,218.6726,218.0947,218.3836,11065.0
2025-01-24 15:30:00,219.07,220.31,219.04,219.98,32766.0,218.2541,219.4895,218.2242,219.1607,32766.0
2025-01-27 09:30:00,219.71,221.0,219.71,220.98,9643.0,218.8917,220.1769,218.8917,220.157,9643.0
2025-01-27 10:00:00,220.72,221.34,220.39,221.0,4509.0,219.898,220.5157,219.5692,220.1769,4509.0
2025-01-27 10:30:00,220.98,221.18,220.0,220.06,10820.0,220.157,220.3563,219.1807,219.2404,10820.0
2025-01-27 11:00:00,219.98,220.77,219.74,220.34,8025.0,219.1607,219.9478,218.9216,219.5194,8025.0
2025-01-27 11:30:00,220.16,220.56,220.02,220.19,3277.0,219.3401,219.7386,219.2006,219.3699,3277.0
2025-01-27 12:00:00,220.19,221.55,220.18,221.55,6624.0,219.3699,220.7249,219.36,220.7249,6624.0
2025-01-27 12:30:00,221.77,221.81,221.22,221.22,6290.0,220.9441,220.9839,220.3961,220.3961,6290.0
2025-01-27 13:00:00,221.09,221.09,220.69,220.84,8134.0,220.2666,220.2666,219.8681,220.0175,8134.0
2025-01-27 13:30:00,220.92,220.92,220.44,220.44,1385.0,220.0972,220.0972,219.619,219.619,1385.0
2025-01-27 14:00:00,220.45,221.41,220.4,221.41,2459.0,219.629,220.5854,219.5792,220.5854,2459.0
2025-01-27 14:30:00,221.62,222.02,221.36,221.61,5051.0,220.7946,221.1931,220.5356,220.7847,5051.0
2025-01-27 15:00:00,221.48,221.96,221.2,221.47,7295.0,220.6551,221.1334,220.3762,220.6452,7295.0
2025-01-27 15:30:00,221.56,222.01,221.12,221.35,37388.0,220.7348,221.1832,220.2965,220.5256,37388.0
2025-01-28 09:30:00,220.98,222.26,220.88,221.35,5864.0,220.157,221.4322,220.0574,220.5256,5864.0
2025-01-28 10:00:00,220.86,221.48,220.45,221.0,8195.0,220.0375,220.6551,219.629,220.1769,8195.0
2025-01-28 10:30:00,220.98,222.3,220.98,222.07,5552.0,220.157,221.4721,220.157,221.2429,5552.0
2025-01-28 11:00:00,221.97,222.11,220.65,220.65,4559.0,221.1433,221.2828,219.8282,219.8282,4559.0
2025-01-28 11:30:00,220.41,220.56,219.8,220.15,7385.0,219.5891,219.7386,218.9814,219.3301,7385.0
2025-01-28 12:00:00,220.12,220.4,219.94,220.17,4417.0,219.3002,219.5792,219.1209,219.35,4417.0
2025-01-28 12:30:00,220.08,220.08,219.89,219.93,2729.0,219.2604,219.2604,219.0711,219.1109,2729.0
2025-01-28 13:00:00,220.17,220.64,220.17,220.61,1499.0,219.35,219.8183,219.35,219.7884,1499.0
2025-01-28 13:30:00,220.65,220.78,220.2,220.24,3834.0,219.8282,219.9577,219.3799,219.4198,3834.0
2025-01-28 14:00:00,220.22,220.28,219.79,220.26,4563.0,219.3998,219.4596,218.9714,219.4397,4563.0
2025-01-28 14:30:00,220.24,221.03,220.18,221.02,4990.0,219.4198,220.2068,219.36,220.1969,4990.0
2025-01-28 15:00:00,221.1,221.31,221.0,221.21,11267.0,220.2766,220.4858,220.1769,220.3861,11267.0
2025-01-28 15:30:00,221.21,221.66,220.77,221.16,38145.0,220.3861,220.8345,219.9478,220.3363,38145.0
2025-01-29 09:30:00,220.73,221.64,220.04,221.41,9141.0,219.9079,220.8145,219.2205,220.5854,9141.0
2025-01-29 10:00:00,221.52,222.0,221.31,221.31,6992.0,220.695,221.1732,220.4858,220.4858,6992.0
2025-01-29 10:30:00,221.28,221.28,220.62,220.72,9310.0,220.4559,220.4559,219.7983,219.898,9310.0
2025-01-29 11:00:00,220.75,220.95,220.57,220.58,8113.0,219.9279,220.1271,219.7485,219.7585,8113.0
2025-01-29 11:30:00,220.58,221.28,220.32,221.26,2525.0,219.7585,220.4559,219.4995,220.436,2525.0
2025-01-29 12:00:00,221.39,221.84,221.27,221.73,1388.0,220.5655,221.0138,220.4459,220.9042,1388.0
2025-01-29 12:30:00,221.71,221.89,221.54,221.78,2845.0,220.8843,221.0636,220.7149,220.954,2845.0
2025-01-29 13:00:00,221.71,221.86,221.46,221.7,3476.0,220.8843,221.0337,220.6352,220.8743,3476.0
2025-01-29 13:30:00,221.69,221.99,221.61,221.99,6607.0,220.8644,221.1632,220.7847,221.1632,6607.0
2025-01-29 14:00:00,221.69,221.69,219.98,219.99,7823.0,220.8644,220.8644,219.1607,219.1707,7823.0
2025-01-29 14:30:00,219.97,220.74,219.97,220.43,7882.0,219.1508,219.9179,219.1508,219.6091,7882.0
2025-01-29 15:00:00,219.69,219.94,218.75,219.75,12474.0,218.8718,219.1209,217.9353,218.9316,12474.0
2025-01-29 15:30:00,219.75,220.17,218.84,218.96,31185.0,218.9316,219.35,218.025,218.1445,31185.0
2025-01-30 09:30:00,220.59,224.23,219.5,223.98,13865.0,219.7685,223.3949,218.6825,223.1458,13865.0
2025-01-30 10:00:00,224.26,225.0,223.67,223.67,19105.0,223.4248,224.162,222.837,222.837,19105.0
2025-01-30 10:30:00,224.03,224.81,223.8,224.23,4412.0,223.1956,223.9727,222.9665,223.3949,4412.0
2025-01-30 11:00:00,224.26,225.62,224.25,225.56,15646.0,223.4248,224.7797,223.4148,224.7199,15646.0
2025-01-30 11:30:00,225.27,225.5,224.76,225.2,16560.0,224.431,224.6602,223.9229,224.3613,16560.0
2025-01-30 12:00:00,225.07,225.07,223.97,223.97,8097.0,224.2318,224.2318,223.1359,223.1359,8097.0
2025-01-30 12:30:00,224.01,224.68,223.95,224.02,8943.0,223.1757,223.8432,223.1159,223.1857,8943.0
2025-01-30 13:00:00,224.24,225.09,223.93,224.91,11556.0,223.4049,224.2517,223.096,224.0724,11556.0
2025-01-30 13:30:00,224.96,225.13,224.53,224.53,2926.0,224.1222,224.2915,223.6938,223.6938,2926.0
2025-01-30 14:00:00,224.43,224.64,223.73,223.78,3423.0,223.5942,223.8034,222.8968,222.9466,3423.0
2025-01-30 14:30:00,223.57,223.62,223.27,223.53,4937.0,222.7374,222.7872,222.4385,222.6975,4937.0
2025-01-30 15:00:00,223.48,224.24,223.48,224.14,6399.0,222.6477,223.4049,222.6477,223.3052,6399.0
2025-01-30 15:30:00,224.14,224.39,222.05,224.07,35604.0,223.3052,223.5543,221.223,223.2355,35604.0
2025-01-31 09:30:00,224.11,225.0,223.5,223.94,9004.0,223.2753,224.162,222.6676,223.106,9004.0
2025-01-31 10:00:00,224.49,225.0,223.96,224.81,4856.0,223.6539,224.162,223.1259,223.9727,4856.0
2025-01-31 10:30:00,225.0,225.4,224.99,225.39,2844.0,224.162,224.5605,224.1521,224.5506,2844.0
2025-01-31 11:00:00,225.5,225.86,225.28,225.43,6065.0,224.6602,225.0188,224.441,224.5904,6065.0
2025-01-31 11:30:00,225.54,225.56,224.81,224.95,3995.0,224.7,224.7199,223.9727,224.1122,3995.0
2025-01-31 12:00:00,225.0,225.62,224.9,225.62,3524.0,224.162,224.7797,224.0624,224.7797,3524.0
2025-01-31 12:30:00,225.78,225.99,225.68,225.8,2456.0,224.9391,225.1483,224.8395,224.9591,2456.0
2025-01-31 13:00:00,225.95,226.05,224.72,224.72,1900.0,225.1085,225.2081,223.8831,223.8831,1900.0
2025-01-31 13:30:00,224.66,224.84,223.68,223.8,14057.0,223.8233,224.0026,222.8469,222.9665,14057.0
2025-01-31 14:00:00,223.96,224.08,223.57,224.08,2103.0,223.1259,223.2455,222.7374,223.2455,2103.0
2025-01-31 14:30:00,224.33,224.54,223.83,224.38,3784.0,223.4945,223.7037,222.9964,223.5443,3784.0
2025-01-31 15:00:00,224.17,224.17,223.51,223.68,3739.0,223.3351,223.3351,222.6776,222.8469,3739.0
2025-01-31 15:30:00,223.72,224.56,223.65,224.12,39070.0,222.8868,223.7237,222.8171,223.2853,39070.0
2025-02-03 09:30:00,220.49,220.49,217.98,218.67,33198.0,219.6688,219.6688,217.1682,217.8556,33198.0
2025-02-03 10:00:00,218.34,219.77,217.18,219.77,27255.0,217.5268,218.9515,216.3712,218.9515,27255.0
2025-02-03 10:30:00,219.77,220.54,219.32,220.02,5878.0,218.9515,219.7186,218.5032,219.2006,5878.0
2025-02-03 11:00:00,220.22,220.63,219.62,220.63,3244.0,219.3998,219.8083,218.8021,219.8083,3244.0
2025-02-03 11:30:00,220.73,221.05,219.74,219.75,9105.0,219.9079,220.2267,218.9216,218.9316,9105.0
2025-02-03 12:00:00,219.91,220.44,219.52,220.09,9772.0,219.091,219.619,218.7024,219.2703,9772.0
2025-02-03 12:30:00,219.78,220.0,218.76,219.67,12898.0,218.9615,219.1807,217.9453,218.8519,12898.0
2025-02-03 13:00:00,219.43,220.3,219.18,220.14,5569.0,218.6128,219.4795,218.3637,219.3201,5569.0
2025-02-03 13:30:00,220.16,220.58,219.99,220.24,6303.0,219.3401,219.7585,219.1707,219.4198,6303.0
2025-02-03 14:00:00,220.5,221.1,220.3,220.74,7075.0,219.6788,220.2766,219.4795,219.9179,7075.0
2025-02-03 14:30:00,220.86,221.07,219.87,220.15,13127.0,220.0375,220.2467,219.0511,219.3301,13127.0
2025-02-03 15:00:00,220.15,220.3,218.85,218.94,23253.0,219.3301,219.4795,218.0349,218.1246,23253.0
2025-02-03 15:30:00,218.7,219.79,218.58,218.92,64156.0,217.8855,218.9714,217.7659,218.1047,64156.0
2025-02-04 09:30:00,218.41,220.55,218.41,220.01,18475.0,217.5966,219.7286,217.5966,219.1906,18475.0
2025-02-04 10:00:00,220.17,220.31,219.16,219.67,16660.0,219.35,219.4895,218.3438,218.8519,16660.0
2025-02-04 10:30:00,219.63,219.72,218.31,218.89,10176.0,218.812,218.9017,217.4969,218.0748,10176.0
2025-02-04 11:00:00,218.58,219.79,218.58,219.78,22549.0,217.7659,218.9714,217.7659,218.9615,22549.0
2025-02-04 11:30:00,219.95,219.95,219.08,219.45,4033.0,219.1308,219.1308,218.2641,218.6327,4033.0
2025-02-04 12:00:00,219.62,219.93,218.98,218.99,4249.0,218.8021,219.1109,218.1645,218.1744,4249.0
2025-02-04 12:30:00,218.87,219.37,218.73,219.06,36336.0,218.0549,218.553,217.9154,218.2442,36336.0
2025-02-04 13:00:00,219.21,219.21,218.65,218.65,1905.0,218.3936,218.3936,217.8357,217.8357,1905.0
2025-02-04 13:30:00,218.68,218.93,218.09,218.43,6716.0,217.8656,218.1146,217.2778,217.6165,6716.0
2025-02-04 14:00:00,218.51,218.99,218.42,218.56,7465.0,217.6962,218.1744,217.6065,217.746,7465.0
2025-02-04 14:30:00,218.59,219.09,218.37,218.84,13348.0,217.7759,218.274,217.5567,218.025,13348.0
2025-02-04 15:00:00,218.84,218.97,218.07,218.41,13811.0,218.025,218.1545,217.2578,217.5966,13811.0
2025-02-04 15:30:00,218.31,218.93,218.07,218.23,83700.0,217.4969,218.1146,217.2578,217.4172,83700.0
2025-02-05 09:30:00,208.16,208.16,198.97,203.17,107145.0,207.3848,207.3848,198.229,202.4133,107145.0
2025-02-05 10:00:00,203.78,205.13,199.35,202.22,176356.0,203.0211,204.366,198.6076,201.4669,176356.0
2025-02-05 10:30:00,202.39,203.43,200.34,200.86,77274.0,201.6362,202.6724,199.5939,200.1119,77274.0
2025-02-05 11:00:00,200.99,201.27,195.81,197.21,121101.0,200.2415,200.5204,195.0807,196.4755,121101.0
2025-02-05 11:30:00,197.53,199.57,197.01,199.57,20630.0,196.7943,198.8267,196.2763,198.8267,20630.0
2025-02-05 12:00:00,199.59,200.84,199.56,200.13,19790.0,198.8467,200.092,198.8168,199.3847,19790.0
2025-02-05 12:30:00,200.12,201.28,199.72,200.68,12454.0,199.3747,200.5304,198.9762,199.9326,12454.0
2025-02-05 13:00:00,200.63,200.84,198.9,199.07,11599.0,199.8828,200.092,198.1592,198.3286,11599.0
2025-02-05 13:30:00,199.01,199.64,196.74,197.27,13894.0,198.2688,198.8965,196.0073,196.5353,13894.0
2025-02-05 14:00:00,197.64,198.23,197.16,198.05,27061.0,196.9039,197.4917,196.4257,197.3124,27061.0
2025-02-05 14:30:00,197.83,197.96,195.98,197.13,24949.0,197.0932,197.2227,195.2501,196.3958,24949.0
2025-02-05 15:00:00,197.13,198.77,197.03,198.75,30407.0,196.3958,198.0297,196.2962,198.0098,30407.0
2025-02-05 15:30:00,198.76,199.24,197.47,197.57,144660.0,198.0198,198.498,196.7346,196.8342,144660.0
2025-02-06 09:30:00,198.04,200.29,198.04,198.34,39871.0,197.3024,199.5441,197.3024,197.6013,39871.0
2025-02-06 10:00:00,198.34,200.32,197.58,200.07,58424.0,197.6013,199.5739,196.8442,199.3249,58424.0
2025-02-06 10:30:00,200.01,202.13,199.72,200.81,42046.0,199.2651,201.3772,198.9762,200.0621,42046.0
2025-02-06 11:00:00,200.88,202.02,200.67,201.56,45118.0,200.1319,201.2676,199.9226,200.8093,45118.0
2025-02-06 11:30:00,201.26,201.32,200.5,200.6,9622.0,200.5104,200.5702,199.7533,199.8529,9622.0
2025-02-06 12:00:00,200.59,201.55,200.59,201.34,21462.0,199.8429,200.7994,199.8429,200.5902,21462.0
2025-02-06 12:30:00,201.41,202.12,201.28,201.81,11861.0,200.6599,201.3672,200.5304,201.0584,11861.0
2025-02-06 13:00:00,201.78,202.07,201.37,201.37,13887.0,201.0285,201.3174,200.62,200.62,13887.0
2025-02-06 13:30:00,201.08,201.2,199.43,199.88,19061.0,200.3311,200.4507,198.6873,199.1356,19061.0
2025-02-06 14:00:00,199.61,199.61,198.14,198.14,20990.0,198.8666,198.8666,197.4021,197.4021,20990.0
2025-02-06 14:30:00,198.13,198.35,197.7,197.74,24199.0,197.3921,197.6113,196.9637,197.0036,24199.0
2025-02-06 15:00:00,197.88,198.52,197.42,198.3,32113.0,197.143,197.7807,196.6847,197.5615,32113.0
2025-02-06 15:30:00,198.32,199.38,198.19,199.13,115620.0,197.5814,198.6374,197.4519,198.3884,115620.0
2025-02-07 09:30:00,200.32,200.32,195.69,197.4,28764.0,199.5739,199.5739,194.9612,196.6648,28764.0
2025-02-07 10:00:00,196.28,196.51,194.28,195.02,31815.0,195.549,195.7781,193.5564,194.2937,31815.0
2025-02-07 10:30:00,195.02,195.11,193.71,194.15,11780.0,194.2937,194.3834,192.9886,193.4269,11780.0
2025-02-07 11:00:00,194.24,195.38,193.48,194.07,25191.0,193.5166,194.6523,192.7594,193.3472,25191.0
2025-02-07 11:30:00,194.04,194.99,193.75,194.79,20883.0,193.3173,194.2638,193.0284,194.0645,20883.0
2025-02-07 12:00:00,194.81,196.52,194.63,196.0,29859.0,194.0845,195.7881,193.9051,195.27,29859.0
2025-02-07 12:30:00,195.85,196.0,195.18,195.37,5991.0,195.1206,195.27,194.4531,194.6424,5991.0
2025-02-07 13:00:00,195.46,196.21,195.41,195.9,26779.0,194.732,195.4793,194.6822,195.1704,26779.0
2025-02-07 13:30:00,195.96,196.15,195.52,195.69,34051.0,195.2302,195.4195,194.7918,194.9612,34051.0
2025-02-07 14:00:00,195.48,196.19,195.37,196.19,11352.0,194.752,195.4593,194.6424,195.4593,11352.0
2025-02-07 14:30:00,196.08,196.41,195.6,195.75,10250.0,195.3497,195.6785,194.8715,195.021,10250.0
2025-02-07 15:00:00,195.62,195.64,195.13,195.15,9713.0,194.8915,194.9114,194.4033,194.4232,9713.0
2025-02-07 15:30:00,195.15,196.08,194.86,195.94,89510.0,194.4232,195.3497,194.1343,195.2103,89510.0
2025-02-10 09:30:00,197.2,197.2,195.1,196.15,6943.0,196.4656,196.4656,194.3734,195.4195,6943.0
2025-02-10 10:00:00,196.15,196.23,195.5,195.84,22507.0,195.4195,195.4992,194.7719,195.1106,22507.0
2025-02-10 10:30:00,195.83,196.11,195.53,196.06,12510.0,195.1007,195.3796,194.8018,195.3298,12510.0
2025-02-10 11:00:00,195.91,196.27,195.55,196.09,9470.0,195.1804,195.539,194.8217,195.3597,9470.0
2025-02-10 11:30:00,196.1,196.11,195.22,195.4,7780.0,195.3697,195.3796,194.4929,194.6723,7780.0
2025-02-10 12:00:00,195.4,195.48,194.8,195.04,6038.0,194.6723,194.752,194.0745,194.3136,6038.0
2025-02-10 12:30:00,195.06,195.61,194.96,195.31,9812.0,194.3335,194.8815,194.2339,194.5826,9812.0
2025-02-10 13:00:00,195.31,195.57,194.99,195.57,8228.0,194.5826,194.8416,194.2638,194.8416,8228.0
2025-02-10 13:30:00,195.58,196.69,195.58,196.31,30326.0,194.8516,195.9575,194.8516,195.5789,30326.0
2025-02-10 14:00:00,196.24,196.33,195.91,195.91,7239.0,195.5091,195.5988,195.1804,195.1804,7239.0
2025-02-10 14:30:00,195.81,196.22,195.68,196.05,16364.0,195.0807,195.4892,194.9512,195.3199,16364.0
2025-02-10 15:00:00,195.93,196.52,195.89,196.27,60340.0,195.2003,195.7881,195.1604,195.539,60340.0
2025-02-10 15:30:00,196.26,196.67,196.09,196.43,101596.0,195.5291,195.9375,195.3597,195.6984,101596.0
2025-02-11 09:30:00,195.17,196.27,193.92,195.95,14512.0,194.4431,195.539,193.1978,195.2202,14512.0
2025-02-11 10:00:00,196.03,196.03,195.39,195.74,9211.0,195.2999,195.2999,194.6623,195.011,9211.0
2025-02-11 10:30:00,195.5,196.09,195.19,196.05,35919.0,194.7719,195.3597,194.4631,195.3199,35919.0
2025-02-11 11:00:00,196.0,196.88,195.65,196.88,35753.0,195.27,196.1468,194.9213,196.1468,35753.0
2025-02-11 11:30:00,196.27,196.27,195.9,196.0,19029.0,195.539,195.539,195.1704,195.27,19029.0
2025-02-11 12:00:00,195.92,196.62,195.92,196.44,32226.0,195.1903,195.8877,195.1903,195.7084,32226.0
2025-02-11 12:30:00,196.5,196.53,195.59,195.59,10115.0,195.7682,195.7981,194.8616,194.8616,10115.0
2025-02-11 13:00:00,195.51,195.68,194.77,194.77,4207.0,194.7819,194.9512,194.0446,194.0446,4207.0
2025-02-11 13:30:00,194.7,195.12,194.41,194.7,14530.0,193.9749,194.3933,193.686,193.9749,14530.0
2025-02-11 14:00:00,194.77,195.34,194.48,195.1,8479.0,194.0446,194.6125,193.7557,194.3734,8479.0
2025-02-11 14:30:00,195.09,195.53,194.91,195.21,22346.0,194.3634,194.8018,194.1841,194.483,22346.0
2025-02-11 15:00:00,195.25,195.96,194.92,195.96,10841.0,194.5228,195.2302,194.1941,195.2302,10841.0
2025-02-11 15:30:00,196.04,196.6,194.63,194.84,75776.0,195.3099,195.8678,193.9051,194.1144,75776.0
2025-02-12 09:30:00,192.01,192.75,190.72,191.34,25966.0,191.2949,192.0321,190.0097,190.6274,25966.0
2025-02-12 10:00:00,191.22,192.94,190.73,192.4,19078.0,190.5078,192.2214,190.0197,191.6834,19078.0
2025-02-12 10:30:00,192.41,193.88,192.33,193.59,20641.0,191.6934,193.1579,191.6137,192.869,20641.0
2025-02-12 11:00:00,193.5,193.58,192.91,192.91,20082.0,192.7793,192.8591,192.1915,192.1915,20082.0
2025-02-12 11:30:00,192.99,193.55,192.98,193.44,38761.0,192.2712,192.8292,192.2613,192.7196,38761.0
2025-02-12 12:00:00,193.44,193.44,192.83,193.19,13681.0,192.7196,192.7196,192.1118,192.4705,13681.0
2025-02-12 12:30:00,193.19,194.08,192.93,194.05,21848.0,192.4705,193.3572,192.2115,193.3273,21848.0
2025-02-12 13:00:00,194.14,194.21,192.93,192.95,13839.0,193.417,193.4867,192.2115,192.2314,13839.0
2025-02-12 13:30:00,193.02,193.6,192.88,193.25,24286.0,192.3011,192.879,192.1617,192.5303,24286.0
2025-02-12 14:00:00,193.2,193.54,193.12,193.28,26783.0,192.4805,192.8192,192.4008,192.5602,26783.0
2025-02-12 14:30:00,193.15,193.57,193.06,193.07,16677.0,192.4307,192.8491,192.341,192.3509,16677.0
2025-02-12 15:00:00,193.17,194.08,193.09,193.51,47970.0,192.4506,193.3572,192.3709,192.7893,47970.0
2025-02-12 15:30:00,193.59,194.03,193.31,193.5,121247.0,192.869,193.3074,192.5901,192.7793,121247.0
2025-02-13 09:30:00,194.37,195.63,193.27,193.94,23231.0,193.6461,194.9014,192.5502,193.2177,23231.0
2025-02-13 10:00:00,194.2,195.09,193.34,193.98,68125.0,193.4767,194.3634,192.6199,193.2576,68125.0
2025-02-13 10:30:00,194.03,194.03,193.24,193.44,9102.0,193.3074,193.3074,192.5203,192.7196,9102.0
2025-02-13 11:00:00,193.43,193.98,193.2,193.43,6983.0,192.7096,193.2576,192.4805,192.7096,6983.0
2025-02-13 11:30:00,193.46,193.59,193.22,193.4,6423.0,192.7395,192.869,192.5004,192.6797,6423.0
2025-02-13 12:00:00,193.42,193.51,193.12,193.25,4689.0,192.6996,192.7893,192.4008,192.5303,4689.0
2025-02-13 12:30:00,193.15,193.46,192.87,192.91,9845.0,192.4307,192.7395,192.1517,192.1915,9845.0
2025-02-13 13:00:00,192.98,193.26,192.78,192.93,7809.0,192.2613,192.5402,192.062,192.2115,7809.0
2025-02-13 13:30:00,192.92,193.31,192.17,192.26,15204.0,192.2015,192.5901,191.4543,191.544,15204.0
2025-02-13 14:00:00,192.65,193.49,192.49,193.22,7916.0,191.9325,192.7694,191.7731,192.5004,7916.0
2025-02-13 14:30:00,193.17,193.34,193.0,193.17,11733.0,192.4506,192.6199,192.2812,192.4506,11733.0
2025-02-13 15:00:00,193.13,193.83,193.13,193.74,17119.0,192.4107,193.1081,192.4107,193.0185,17119.0
2025-02-13 15:30:00,193.7,193.87,192.52,192.99,79106.0,192.9786,193.148,191.803,192.2712,79106.0
2025-02-14 09:30:00,194.05,196.3,193.69,195.14,13006.0,193.3273,195.5689,192.9686,194.4132,13006.0
2025-02-14 10:00:00,195.14,195.65,195.08,195.34,7996.0,194.4132,194.9213,194.3535,194.6125,7996.0
2025-02-14 10:30:00,195.26,195.59,195.1,195.33,9509.0,194.5328,194.8616,194.3734,194.6025,9509.0
2025-02-14 11:00:00,195.25,195.74,195.15,195.39,21495.0,194.5228,195.011,194.4232,194.6623,21495.0
2025-02-14 11:30:00,195.32,196.11,195.06,196.11,12977.0,194.5926,195.3796,194.3335,195.3796,12977.0
2025-02-14 12:00:00,196.03,196.43,195.82,196.39,8869.0,195.2999,195.6984,195.0907,195.6586,8869.0
2025-02-14 12:30:00,196.26,196.63,195.61,195.7,20034.0,195.5291,195.8977,194.8815,194.9712,20034.0
2025-02-14 13:00:00,195.66,196.0,195.34,195.81,7498.0,194.9313,195.27,194.6125,195.0807,7498.0
2025-02-14 13:30:00,195.99,196.79,195.94,196.78,16109.0,195.2601,196.0571,195.2103,196.0471,16109.0
2025-02-14 14:00:00,196.75,197.99,196.75,197.44,39776.0,196.0172,197.2526,196.0172,196.7047,39776.0
2025-02-14 14:30:00,197.42,197.42,196.47,196.55,18097.0,196.6847,196.6847,195.7383,195.818,18097.0
2025-02-14 15:00:00,196.53,196.81,195.72,195.77,31049.0,195.7981,196.077,194.9911,195.0409,31049.0
2025-02-14 15:30:00,195.93,196.31,195.05,195.11,62012.0,195.2003,195.5789,194.3236,194.3834,62012.0
2025-02-18 09:30:00,195.75,196.27,194.82,195.56,11013.0,195.021,195.539,194.0944,194.8317,11013.0
2025-02-18 10:00:00,195.96,196.22,194.89,196.06,9523.0,195.2302,195.4892,194.1642,195.3298,9523.0
2025-02-18 10:30:00,196.37,197.15,196.1,196.52,5608.0,195.6387,196.4158,195.3697,195.7881,5608.0
2025-02-18 11:00:00,197.03,197.03,196.0,196.0,9217.0,196.2962,196.2962,195.27,195.27,9217.0
2025-02-18 11:30:00,196.17,196.36,195.98,196.17,3489.0,195.4394,195.6287,195.2501,195.4394,3489.0
2025-02-18 12:00:00,196.21,196.3,196.04,196.12,11189.0,195.4793,195.5689,195.3099,195.3896,11189.0
2025-02-18 12:30:00,196.01,196.3,195.67,195.88,6378.0,195.28,195.5689,194.9413,195.1505,6378.0
2025-02-18 13:00:00,195.77,196.02,195.77,195.78,4066.0,195.0409,195.29,195.0409,195.0509,4066.0
2025-02-18 13:30:00,195.79,196.88,195.79,196.69,11421.0,195.0608,196.1468,195.0608,195.9575,11421.0
2025-02-18 14:00:00,196.68,196.98,196.06,196.06,18473.0,195.9475,196.2464,195.3298,195.3298,18473.0
2025-02-18 14:30:00,196.06,196.36,196.03,196.26,4801.0,195.3298,195.6287,195.2999,195.5291,4801.0
2025-02-18 15:00:00,196.17,196.22,195.84,195.84,14085.0,195.4394,195.4892,195.1106,195.1106,14085.0
2025-02-18 15:30:00,196.09,196.69,195.87,196.4,59501.0,195.3597,195.9575,195.1405,195.6685,59501.0
2025-02-19 09:30:00,195.58,196.16,194.44,195.89,6259.0,194.8516,195.4294,193.7158,195.1604,6259.0
2025-02-19 10:00:00,195.93,197.31,195.88,197.14,15875.0,195.2003,196.5752,195.1505,196.4058,15875.0
2025-02-19 10:30:00,197.47,197.67,195.94,196.12,9517.0,196.7346,196.9338,195.2103,195.3896,9517.0
2025-02-19 11:00:00,196.12,196.52,196.03,196.36,6118.0,195.3896,195.7881,195.2999,195.6287,6118.0
2025-02-19 11:30:00,196.34,196.93,196.33,196.93,2335.0,195.6088,196.1966,195.5988,196.1966,2335.0
2025-02-19 12:00:00,196.84,197.03,196.74,196.93,2039.0,196.1069,196.2962,196.0073,196.1966,2039.0
2025-02-19 12:30:00,196.89,197.34,196.87,197.33,1471.0,196.1567,196.605,196.1368,196.5951,1471.0
2025-02-19 13:00:00,197.32,197.34,196.93,197.34,3451.0,196.5851,196.605,196.1966,196.605,3451.0
2025-02-19 13:30:00,197.44,197.81,197.44,197.57,3340.0,196.7047,197.0733,196.7047,196.8342,3340.0
2025-02-19 14:00:00,197.69,198.26,197.67,198.26,2417.0,196.9537,197.5216,196.9338,197.5216,2417.0
2025-02-19 14:30:00,198.19,198.47,198.08,198.11,4574.0,197.4519,197.7308,197.3423,197.3722,4574.0
2025-02-19 15:00:00,198.06,198.41,197.92,198.11,7774.0,197.3224,197.6711,197.1829,197.3722,7774.0
2025-02-19 15:30:00,198.11,199.0,198.0,198.67,50636.0,197.3722,198.2589,197.2626,197.9301,50636.0
2025-02-20 09:30:00,198.61,199.97,197.55,198.66,6291.0,197.8703,199.2253,196.8143,197.9201,6291.0
2025-02-20 10:00:00,198.66,198.66,196.72,196.89,8528.0,197.9201,197.9201,195.9874,196.1567,8528.0
2025-02-20 10:30:00,196.95,197.03,196.04,196.05,4054.0,196.2165,196.2962,195.3099,195.3199,4054.0
2025-02-20 11:00:00,196.17,196.23,195.7,196.05,2828.0,195.4394,195.4992,194.9712,195.3199,2828.0
2025-02-20 11:30:00,195.88,196.11,195.61,195.96,3021.0,195.1505,195.3796,194.8815,195.2302,3021.0
2025-02-20 12:00:00,195.92,196.64,195.91,196.11,3965.0,195.1903,195.9077,195.1804,195.3796,3965.0
2025-02-20 12:30:00,196.18,196.31,195.76,195.84,2843.0,195.4494,195.5789,195.0309,195.1106,2843.0
2025-02-20 13:00:00,195.71,195.82,195.4,195.41,2758.0,194.9811,195.0907,194.6723,194.6822,2758.0
2025-02-20 13:30:00,195.59,195.99,195.54,195.69,4774.0,194.8616,195.2601,194.8118,194.9612,4774.0
2025-02-20 14:00:00,195.69,195.92,195.57,195.82,5403.0,194.9612,195.1903,194.8416,195.0907,5403.0
2025-02-20 14:30:00,195.69,196.21,195.69,195.81,16805.0,194.9612,195.4793,194.9612,195.0807,16805.0
2025-02-20 15:00:00,195.83,195.83,195.18,195.48,7152.0,195.1007,195.1007,194.4531,194.752,7152.0
2025-02-20 15:30:00,195.54,196.37,195.16,196.03,55205.0,194.8118,195.6387,194.4332,195.2999,55205.0
2025-02-21 09:30:00,196.17,196.17,193.98,194.09,18907.0,195.4394,195.4394,193.2576,193.3672,18907.0
2025-02-21 10:00:00,193.64,193.93,193.3,193.67,2701.0,192.9188,193.2077,192.5801,192.9487,2701.0
2025-02-21 10:30:00,193.5,193.5,192.62,192.88,3778.0,192.7793,192.7793,191.9026,192.1617,3778.0
2025-02-21 11:00:00,192.87,192.87,192.0,192.0,2618.0,192.1517,192.1517,191.2849,191.2849,2618.0
2025-02-21 11:30:00,192.0,192.44,191.96,192.28,1700.0,191.2849,191.7233,191.2451,191.5639,1700.0
2025-02-21 12:00:00,192.44,193.0,192.19,192.19,6051.0,191.7233,192.2812,191.4742,191.4742,6051.0
2025-02-21 12:30:00,192.27,192.27,190.84,190.84,4034.0,191.5539,191.5539,190.1293,190.1293,4034.0
2025-02-21 13:00:00,190.82,191.37,190.59,190.78,11322.0,190.1093,190.6573,189.8802,190.0695,11322.0
2025-02-21 13:30:00,190.77,190.95,190.58,190.65,3453.0,190.0595,190.2388,189.8702,189.94,3453.0
2025-02-21 14:00:00,190.75,190.84,190.38,190.58,7183.0,190.0396,190.1293,189.671,189.8702,7183.0
2025-02-21 14:30:00,190.69,191.17,190.5,191.11,10616.0,189.9798,190.458,189.7905,190.3982,10616.0
2025-02-21 15:00:00,191.11,192.61,191.03,192.6,11637.0,190.3982,191.8927,190.3185,191.8827,11637.0
2025-02-21 15:30:00,192.56,193.12,192.25,192.97,53286.0,191.8428,192.4008,191.534,192.2513,53286.0
2025-02-24 09:30:00,193.82,194.86,192.24,193.26,13567.0,193.0982,194.1343,191.524,192.5402,13567.0
2025-02-24 10:00:00,193.36,194.81,192.72,194.48,15077.0,192.6399,194.0845,192.0023,193.7557,15077.0
2025-02-24 10:30:00,194.39,195.05,194.02,194.99,16557.0,193.666,194.3236,193.2974,194.2638,16557.0
2025-02-24 11:00:00,195.23,196.48,195.16,196.34,4924.0,194.5029,195.7483,194.4332,195.6088,4924.0
2025-02-24 11:30:00,196.49,197.15,196.11,196.12,20571.0,195.7582,196.4158,195.3796,195.3896,20571.0
2025-02-24 12:00:00,196.11,196.99,195.67,196.35,19829.0,195.3796,196.2564,194.9413,195.6187,19829.0
2025-02-24 12:30:00,196.5,196.71,196.15,196.15,6166.0,195.7682,195.9774,195.4195,195.4195,6166.0
2025-02-24 13:00:00,196.08,196.08,195.68,195.84,3904.0,195.3497,195.3497,194.9512,195.1106,3904.0
2025-02-24 13:30:00,195.81,196.5,195.65,195.66,10842.0,195.0807,195.7682,194.9213,194.9313,10842.0
2025-02-24 14:00:00,195.89,196.45,195.73,196.36,6654.0,195.1604,195.7184,195.001,195.6287,6654.0
2025-02-24 14:30:00,196.2,196.75,196.2,196.4,14572.0,195.4693,196.0172,195.4693,195.6685,14572.0
2025-02-24 15:00:00,196.38,196.94,195.92,195.92,20009.0,195.6486,196.2065,195.1903,195.1903,20009.0
2025-02-24 15:30:00,196.17,197.1,196.1,196.6,82788.0,195.4394,196.3659,195.3697,195.8678,82788.0
2025-02-25 09:30:00,196.67,198.48,194.94,197.72,13496.0,195.9375,197.7408,194.214,196.9836,13496.0
2025-02-25 10:00:00,197.2,197.4,195.99,196.39,9816.0,196.4656,196.6648,195.2601,195.6586,9816.0
2025-02-25 10:30:00,196.24,197.16,196.04,196.46,11071.0,195.5091,196.4257,195.3099,195.7283,11071.0
2025-02-25 11:00:00,196.63,196.95,196.27,196.6,7417.0,195.8977,196.2165,195.539,195.8678,7417.0
2025-02-25 11:30:00,196.69,196.84,196.13,196.6,8051.0,195.9575,196.1069,195.3996,195.8678,8051.0
2025-02-25 12:00:00,196.61,196.61,195.99,196.25,5938.0,195.8778,195.8778,195.2601,195.5191,5938.0
2025-02-25 12:30:00,196.26,196.86,196.19,196.8,6885.0,195.5291,196.1268,195.4593,196.0671,6885.0
2025-02-25 13:00:00,196.78,197.05,195.67,195.67,12922.0,196.0471,196.3161,194.9413,194.9413,12922.0
2025-02-25 13:30:00,195.83,196.18,195.3,195.49,4652.0,195.1007,195.4494,194.5726,194.7619,4652.0
2025-02-25 14:00:00,195.5,195.87,195.06,195.46,11743.0,194.7719,195.1405,194.3335,194.732,11743.0
2025-02-25 14:30:00,195.48,196.78,195.35,196.72,10810.0,194.752,196.0471,194.6225,195.9874,10810.0
2025-02-25 15:00:00,196.73,196.84,196.11,196.16,17612.0,195.9973,196.1069,195.3796,195.4294,17612.0
2025-02-25 15:30:00,196.15,196.8,195.48,196.4,79010.0,195.4195,196.0671,194.752,195.6685,79010.0
2025-02-26 09:30:00,196.96,196.96,195.35,196.27,6525.0,196.2265,196.2265,194.6225,195.539,6525.0
2025-02-26 10:00:00,195.97,196.66,195.93,196.11,5476.0,195.2401,195.9276,195.2003,195.3796,5476.0
2025-02-26 10:30:00,196.11,196.53,195.84,196.3,4003.0,195.3796,195.7981,195.1106,195.5689,4003.0
2025-02-26 11:00:00,196.3,196.38,195.94,196.25,3295.0,195.5689,195.6486,195.2103,195.5191,3295.0
2025-02-26 11:30:00,196.03,196.33,195.89,196.3,6365.0,195.2999,195.5988,195.1604,195.5689,6365.0
2025-02-26 12:00:00,196.28,196.76,196.28,196.29,17118.0,195.549,196.0272,195.549,195.559,17118.0
2025-02-26 12:30:00,196.32,196.4,196.0,196.36,2652.0,195.5888,195.6685,195.27,195.6287,2652.0
2025-02-26 13:00:00,196.28,196.39,195.95,196.12,3338.0,195.549,195.6586,195.2202,195.3896,3338.0
2025-02-26 13:30:00,196.12,196.14,195.51,195.76,4441.0,195.3896,195.4095,194.7819,195.0309,4441.0
2025-02-26 14:00:00,195.44,195.94,195.17,195.91,5334.0,194.7121,195.2103,194.4431,195.1804,5334.0
2025-02-26 14:30:00,195.75,196.11,195.67,195.67,6041.0,195.021,195.3796,194.9413,194.9413,6041.0
2025-02-26 15:00:00,195.76,196.12,195.44,196.08,7259.0,195.0309,195.3896,194.7121,195.3497,7259.0
2025-02-26 15:30:00,196.06,196.22,195.39,195.83,39124.0,195.3298,195.4892,194.6623,195.1007,39124.0
2025-02-27 09:30:00,195.84,199.45,195.0,195.42,5419.0,195.1106,198.7072,194.2738,194.6922,5419.0
2025-02-27 10:00:00,195.41,197.4,195.26,196.56,4696.0,194.6822,196.6648,194.5328,195.828,4696.0
2025-02-27 10:30:00,196.14,197.01,195.96,196.05,9475.0,195.4095,196.2763,195.2302,195.3199,9475.0
2025-02-27 11:00:00,196.0,196.15,195.2,195.36,5781.0,195.27,195.4195,194.473,194.6324,5781.0
2025-02-27 11:30:00,195.69,195.71,195.01,195.01,3979.0,194.9612,194.9811,194.2837,194.2837,3979.0
2025-02-27 12:00:00,194.83,195.76,194.77,195.53,7154.0,194.1044,195.0309,194.0446,194.8018,7154.0
2025-02-27 12:30:00,195.53,195.8,194.85,194.98,11004.0,194.8018,195.0708,194.1243,194.2538,11004.0
2025-02-27 13:00:00,195.0,195.5,194.83,195.03,24637.0,194.2738,194.7719,194.1044,194.3037,24637.0
2025-02-27 13:30:00,195.03,195.29,194.73,194.73,30675.0,194.3037,194.5627,194.0048,194.0048,30675.0
2025-02-27 14:00:00,194.75,195.06,194.43,194.43,6360.0,194.0247,194.3335,193.7059,193.7059,6360.0
2025-02-27 14:30:00,194.37,194.37,193.55,194.21,8329.0,193.6461,193.6461,192.8292,193.4867,8329.0
2025-02-27 15:00:00,194.0,194.01,193.31,193.42,9540.0,193.2775,193.2874,192.5901,192.6996,9540.0
2025-02-27 15:30:00,193.3,193.78,193.14,193.73,33556.0,192.5801,193.0583,192.4207,193.0085,33556.0
2025-02-28 09:30:00,194.79,195.27,193.46,195.0,23253.0,194.0645,194.5428,192.7395,194.2738,23253.0
2025-02-28 10:00:00,195.0,195.6,194.44,194.45,15362.0,194.2738,194.8715,193.7158,193.7258,15362.0
2025-02-28 10:30:00,194.71,195.27,194.12,194.35,3170.0,193.9848,194.5428,193.397,193.6262,3170.0
2025-02-28 11:00:00,194.29,194.79,193.57,193.66,6985.0,193.5664,194.0645,192.8491,192.9388,6985.0
2025-02-28 11:30:00,193.65,194.39,193.51,194.18,5158.0,192.9288,193.666,192.7893,193.4568,5158.0
2025-02-28 12:00:00,194.16,194.16,193.75,193.75,2679.0,193.4369,193.4369,193.0284,193.0284,2679.0
2025-02-28 12:30:00,193.6,193.68,192.4,192.41,5178.0,192.879,192.9587,191.6834,191.6934,5178.0
2025-02-28 13:00:00,192.59,192.59,191.62,192.14,13075.0,191.8727,191.8727,190.9064,191.4244,13075.0
2025-02-28 13:30:00,192.16,192.93,192.09,192.12,6607.0,191.4443,192.2115,191.3746,191.4045,6607.0
2025-02-28 14:00:00,192.17,192.95,192.17,192.56,9794.0,191.4543,192.2314,191.4543,191.8428,9794.0
2025-02-28 14:30:00,192.72,193.71,192.65,193.44,11379.0,192.0023,192.9886,191.9325,192.7196,11379.0
2025-02-28 15:00:00,193.38,193.79,193.33,193.78,9718.0,192.6598,193.0683,192.61,193.0583,9718.0
2025-02-28 15:30:00,193.69,194.49,193.22,194.26,91443.0,192.9686,193.7657,192.5004,193.5365,91443.0
2025-03-03 09:30:00,196.01,198.04,193.86,194.23,14940.0,195.28,197.3024,193.138,193.5066,14940.0
2025-03-03 10:00:00,193.8,194.24,191.59,192.15,11965.0,193.0782,193.5166,190.8765,191.4344,11965.0
2025-03-03 10:30:00,191.83,193.27,191.83,192.62,6028.0,191.1156,192.5502,191.1156,191.9026,6028.0
2025-03-03 11:00:00,192.7,192.9,192.28,192.31,7425.0,191.9823,192.1816,191.5639,191.5938,7425.0
2025-03-03 11:30:00,192.3,192.63,192.0,192.48,5074.0,191.5838,191.9126,191.2849,191.7631,5074.0
2025-03-03 12:00:00,192.69,193.09,192.41,192.88,4920.0,191.9724,192.3709,191.6934,192.1617,4920.0
2025-03-03 12:30:00,192.97,192.97,191.98,191.98,3389.0,192.2513,192.2513,191.265,191.265,3389.0
2025-03-03 13:00:00,192.19,192.19,191.14,191.15,6644.0,191.4742,191.4742,190.4281,190.4381,6644.0
2025-03-03 13:30:00,190.9,191.57,190.66,191.23,10588.0,190.189,190.8565,189.9499,190.5178,10588.0
2025-03-03 14:00:00,191.27,191.27,189.74,190.0,32901.0,190.5577,190.5577,189.0334,189.2924,32901.0
2025-03-03 14:30:00,189.97,190.75,189.69,190.33,34500.0,189.2625,190.0396,188.9835,189.6212,34500.0
2025-03-03 15:00:00,190.29,190.32,188.59,188.72,22818.0,189.5813,189.6112,187.8876,188.0172,22818.0
2025-03-03 15:30:00,188.61,188.99,188.11,188.46,81449.0,187.9076,188.2861,187.4094,187.7581,81449.0
2025-03-04 09:30:00,186.23,188.4,185.12,185.37,15236.0,185.5364,187.6983,184.4306,184.6796,15236.0
2025-03-04 10:00:00,185.14,185.15,183.23,184.5,36301.0,184.4505,184.4604,182.5476,183.8129,36301.0
2025-03-04 10:30:00,184.56,185.2,183.47,183.81,36283.0,183.8726,184.5103,182.7867,183.1254,36283.0
2025-03-04 11:00:00,183.81,184.63,183.56,183.84,14961.0,183.1254,183.9424,182.8764,183.1553,14961.0
2025-03-04 11:30:00,184.07,184.98,183.83,184.74,14588.0,183.3845,184.2911,183.1454,184.052,14588.0
2025-03-04 12:00:00,184.83,185.96,184.83,185.96,7782.0,184.1416,185.2674,184.1416,185.2674,7782.0
2025-03-04 12:30:00,185.97,186.42,185.59,185.61,7527.0,185.2774,185.7257,184.8988,184.9187,7527.0
2025-03-04 13:00:00,185.53,187.01,185.53,185.91,28979.0,184.839,186.3135,184.839,185.2176,28979.0
2025-03-04 13:30:00,186.02,187.03,185.63,186.87,10302.0,185.3272,186.3334,184.9387,186.174,10302.0
2025-03-04 14:00:00,187.12,188.02,187.12,187.41,10049.0,186.4231,187.3198,186.4231,186.712,10049.0
2025-03-04 14:30:00,187.21,187.99,187.18,187.86,12299.0,186.5128,187.2899,186.4829,187.1604,12299.0
2025-03-04 15:00:00,187.97,188.68,187.45,187.45,91249.0,187.2699,187.9773,186.7519,186.7519,91249.0
2025-03-04 15:30:00,187.41,187.41,185.17,186.1,69335.0,186.712,186.712,184.4804,185.4069,69335.0
2025-03-05 09:30:00,186.69,188.5,185.31,187.86,33645.0,185.9947,187.798,184.6199,187.1604,33645.0
2025-03-05 10:00:00,188.29,188.62,187.27,187.95,20514.0,187.5888,187.9175,186.5726,187.25,20514.0
2025-03-05 10:30:00,187.7,187.98,186.87,187.09,31035.0,187.0009,187.2799,186.174,186.3932,31035.0
2025-03-05 11:00:00,187.09,187.44,186.73,187.26,6602.0,186.3932,186.7419,186.0346,186.5626,6602.0
2025-03-05 11:30:00,187.11,187.2,186.79,187.06,7838.0,186.4131,186.5028,186.0943,186.3633,7838.0
2025-03-05 12:00:00,187.06,187.99,187.0,187.99,40387.0,186.3633,187.2899,186.3036,187.2899,40387.0
2025-03-05 12:30:00,188.04,188.06,187.57,188.0,19312.0,187.3397,187.3596,186.8714,187.2998,19312.0
2025-03-05 13:00:00,188.0,188.14,186.76,187.41,29848.0,187.2998,187.4393,186.0645,186.712,29848.0
2025-03-05 13:30:00,187.32,187.82,186.91,187.8,16319.0,186.6224,187.1205,186.2139,187.1006,16319.0
2025-03-05 14:00:00,187.8,189.0,187.71,188.78,36710.0,187.1006,188.2961,187.0109,188.0769,36710.0
2025-03-05 14:30:00,188.7,189.1,188.5,188.83,33388.0,187.9972,188.3957,187.798,188.1267,33388.0
2025-03-05 15:00:00,188.88,189.02,187.97,188.24,55537.0,188.1766,188.316,187.2699,187.5389,55537.0
2025-03-05 15:30:00,188.29,188.6,187.53,188.4,118482.0,187.5888,187.8976,186.8316,187.6983,118482.0
2025-03-06 09:30:00,187.35,188.28,186.57,186.65,11227.0,186.6523,187.5788,185.8752,185.9549,11227.0
2025-03-06 10:00:00,186.68,187.74,186.38,187.45,8463.0,185.9847,187.0408,185.6859,186.7519,8463.0
2025-03-06 10:30:00,187.42,188.12,187.15,188.12,6623.0,186.722,187.4194,186.453,187.4194,6623.0
2025-03-06 11:00:00,187.7,187.88,186.91,186.91,8314.0,187.0009,187.1803,186.2139,186.2139,8314.0
2025-03-06 11:30:00,187.2,187.23,186.68,186.72,3583.0,186.5028,186.5327,185.9847,186.0246,3583.0
2025-03-06 12:00:00,186.77,187.02,186.25,186.63,6596.0,186.0744,186.3235,185.5563,185.9349,6596.0
2025-03-06 12:30:00,186.56,187.19,186.3,186.94,13478.0,185.8652,186.4928,185.6062,186.2438,13478.0
2025-03-06 13:00:00,186.85,187.86,186.77,187.36,18246.0,186.1541,187.1604,186.0744,186.6622,18246.0
2025-03-06 13:30:00,187.29,187.53,186.73,187.23,12547.0,186.5925,186.8316,186.0346,186.5327,12547.0
2025-03-06 14:00:00,187.14,187.31,186.89,187.0,11321.0,186.443,186.6124,186.194,186.3036,11321.0
2025-03-06 14:30:00,186.9,188.45,186.84,187.0,62281.0,186.2039,187.7482,186.1442,186.3036,62281.0
2025-03-06 15:00:00,187.03,187.44,186.81,187.44,28989.0,186.3334,186.7419,186.1143,186.7419,28989.0
2025-03-06 15:30:00,187.71,188.24,187.08,187.41,125368.0,187.0109,187.5389,186.3833,186.712,125368.0
2025-03-07 09:30:00,186.31,187.61,185.95,187.46,13127.0,185.6161,186.9113,185.2575,186.7618,13127.0
2025-03-07 10:00:00,187.53,187.53,184.51,184.73,87183.0,186.8316,186.8316,183.8228,184.042,87183.0
2025-03-07 10:30:00,184.82,186.01,184.42,185.42,23939.0,184.1317,185.3172,183.7332,184.7294,23939.0
2025-03-07 11:00:00,185.35,185.4,184.55,185.15,18442.0,184.6597,184.7095,183.8627,184.4604,18442.0
2025-03-07 11:30:00,185.15,185.36,184.34,184.6,11769.0,184.4604,184.6697,183.6535,183.9125,11769.0
2025-03-07 12:00:00,184.63,185.13,183.95,184.29,13050.0,183.9424,184.4405,183.2649,183.6036,13050.0
2025-03-07 12:30:00,184.21,186.66,184.09,186.11,49858.0,183.5239,185.9648,183.4044,185.4169,49858.0
2025-03-07 13:00:00,186.12,186.82,185.88,186.63,23255.0,185.4268,186.1242,185.1877,185.9349,23255.0
2025-03-07 13:30:00,186.42,187.86,186.28,187.86,14240.0,185.7257,187.1604,185.5862,187.1604,14240.0
2025-03-07 14:00:00,187.71,188.52,187.68,187.88,23700.0,187.0109,187.8179,186.981,187.1803,23700.0
2025-03-07 14:30:00,187.84,188.38,187.62,187.85,5318.0,187.1404,187.6784,186.9212,187.1504,5318.0
2025-03-07 15:00:00,187.8,188.43,187.35,188.39,21969.0,187.1006,187.7282,186.6523,187.6884,21969.0
2025-03-07 15:30:00,188.34,188.43,186.87,187.66,141267.0,187.6386,187.7282,186.174,186.9611,141267.0
2025-03-10 09:30:00,186.13,188.88,186.13,187.55,10635.0,185.4368,188.1766,185.4368,186.8515,10635.0
2025-03-10 10:00:00,187.18,187.37,186.21,187.0,23505.0,186.4829,186.6722,185.5165,186.3036,23505.0
2025-03-10 10:30:00,187.06,187.49,186.49,186.94,16373.0,186.3633,186.7917,185.7955,186.2438,16373.0
2025-03-10 11:00:00,187.15,187.92,187.1,187.28,36663.0,186.453,187.2201,186.4032,186.5825,36663.0
2025-03-10 11:30:00,187.27,187.43,186.3,186.79,14300.0,186.5726,186.732,185.6062,186.0943,14300.0
2025-03-10 12:00:00,186.79,187.17,186.66,186.95,13057.0,186.0943,186.4729,185.9648,186.2537,13057.0
2025-03-10 12:30:00,186.9,187.11,186.39,186.57,8462.0,186.2039,186.4131,185.6958,185.8752,8462.0
2025-03-10 13:00:00,186.42,186.86,186.28,186.74,19851.0,185.7257,186.1641,185.5862,186.0445,19851.0
2025-03-10 13:30:00,186.71,186.71,186.01,186.09,18097.0,186.0146,186.0146,185.3172,185.3969,18097.0
2025-03-10 14:00:00,186.09,186.21,184.85,185.02,22750.0,185.3969,185.5165,184.1616,184.3309,22750.0
2025-03-10 14:30:00,185.06,186.05,185.06,185.36,21810.0,184.3708,185.3571,184.3708,184.6697,21810.0
2025-03-10 15:00:00,185.48,187.0,185.27,186.5,23788.0,184.7892,186.3036,184.58,185.8054,23788.0
2025-03-10 15:30:00,186.25,187.05,185.98,186.21,74065.0,185.5563,186.3534,185.2874,185.5165,74065.0
2025-03-11 09:30:00,186.37,186.49,182.8,183.19,19421.0,185.6759,185.7955,182.1192,182.5077,19421.0
2025-03-11 10:00:00,182.98,183.64,181.31,181.72,10286.0,182.2985,182.9561,180.6347,181.0432,10286.0
2025-03-11 10:30:00,181.89,182.32,181.09,181.56,15877.0,181.2126,181.641,180.4156,180.8838,15877.0
2025-03-11 11:00:00,181.47,182.5,181.16,182.16,20107.0,180.7942,181.8203,180.4853,181.4816,20107.0
2025-03-11 11:30:00,182.12,183.39,182.12,182.87,11049.0,181.4417,182.707,181.4417,182.1889,11049.0
2025-03-11 12:00:00,182.86,182.86,181.69,181.78,7767.0,182.179,182.179,181.0133,181.103,7767.0
2025-03-11 12:30:00,181.89,182.69,181.89,182.25,10740.0,181.2126,182.0096,181.2126,181.5712,10740.0
2025-03-11 13:00:00,182.44,182.64,182.15,182.18,11823.0,181.7605,181.9598,181.4716,181.5015,11823.0
2025-03-11 13:30:00,182.24,183.37,182.05,183.16,56712.0,181.5613,182.6871,181.372,182.4779,56712.0
2025-03-11 14:00:00,183.34,185.71,183.34,185.48,31857.0,182.6572,185.0184,182.6572,184.7892,31857.0
2025-03-11 14:30:00,185.48,187.42,185.27,186.62,33847.0,184.7892,186.722,184.58,185.925,33847.0
2025-03-11 15:00:00,186.62,186.63,185.23,185.64,56840.0,185.925,185.9349,184.5401,184.9486,56840.0
2025-03-11 15:30:00,185.64,186.04,184.72,184.8,158407.0,184.9486,185.3471,184.032,184.1117,158407.0
2025-03-12 09:30:00,185.15,185.63,184.3,184.68,7805.0,184.4604,184.9387,183.6136,183.9922,7805.0
2025-03-12 10:00:00,185.07,185.07,184.04,184.65,9877.0,184.3807,184.3807,183.3546,183.9623,9877.0
2025-03-12 10:30:00,184.6,184.66,183.5,183.5,21469.0,183.9125,183.9723,182.8166,182.8166,21469.0
2025-03-12 11:00:00,183.37,183.48,182.44,183.29,11280.0,182.6871,182.7967,181.7605,182.6074,11280.0
2025-03-12 11:30:00,183.23,183.65,182.8,182.93,8084.0,182.5476,182.966,182.1192,182.2487,8084.0
2025-03-12 12:00:00,182.93,183.22,182.92,183.01,7343.0,182.2487,182.5376,182.2388,182.3284,7343.0
2025-03-12 12:30:00,183.06,183.24,181.95,182.33,8405.0,182.3782,182.5576,181.2724,181.6509,8405.0
2025-03-12 13:00:00,182.44,182.9,182.15,182.85,8240.0,181.7605,182.2188,181.4716,182.169,8240.0
2025-03-12 13:30:00,182.9,183.2,181.56,181.67,14002.0,182.2188,182.5177,180.8838,180.9934,14002.0
2025-03-12 14:00:00,181.54,182.36,181.42,182.25,10441.0,180.8639,181.6808,180.7443,181.5712,10441.0
2025-03-12 14:30:00,182.36,182.85,182.13,182.74,17299.0,181.6808,182.169,181.4517,182.0594,17299.0
2025-03-12 15:00:00,182.74,182.75,181.81,182.36,17717.0,182.0594,182.0694,181.1329,181.6808,17717.0
2025-03-12 15:30:00,182.45,182.84,181.8,181.85,76018.0,181.7705,182.159,181.1229,181.1727,76018.0
2025-03-13 09:30:00,181.52,184.19,180.08,181.89,24057.0,180.844,183.504,179.4093,181.2126,24057.0
2025-03-13 10:00:00,181.89,183.06,181.55,182.54,8973.0,181.2126,182.3782,180.8739,181.8602,8973.0
2025-03-13 10:30:00,182.58,182.58,181.85,182.23,7141.0,181.9,181.9,181.1727,181.5513,7141.0
2025-03-13 11:00:00,182.29,182.3,181.35,181.52,12855.0,181.6111,181.6211,180.6746,180.844,12855.0
2025-03-13 11:30:00,181.31,181.31,180.05,180.26,22059.0,180.6347,180.6347,179.3794,179.5887,22059.0
2025-03-13 12:00:00,180.26,180.44,179.61,179.91,19731.0,179.5887,179.768,178.9411,179.24,19731.0
2025-03-13 12:30:00,179.99,180.69,179.99,180.09,12718.0,179.3197,180.0171,179.3197,179.4193,12718.0
2025-03-13 13:00:00,180.04,180.22,178.7,178.74,2927.0,179.3695,179.5488,178.0345,178.0743,2927.0
2025-03-13 13:30:00,178.64,178.81,177.71,177.71,9033.0,177.9747,178.1441,177.0482,177.0482,9033.0
2025-03-13 14:00:00,177.9,179.04,177.9,178.96,12529.0,177.2374,178.3732,177.2374,178.2935,12529.0
2025-03-13 14:30:00,179.03,179.6,178.88,179.53,11814.0,178.3632,178.9311,178.2138,178.8614,11814.0
2025-03-13 15:00:00,179.39,179.6,178.69,178.86,21975.0,178.7219,178.9311,178.0245,178.1939,21975.0
2025-03-13 15:30:00,178.75,179.01,177.95,178.22,68068.0,178.0843,178.3433,177.2873,177.5563,68068.0
2025-03-14 09:30:00,180.9,180.9,179.8,180.28,7895.0,180.2263,180.2263,179.1304,179.6086,7895.0
2025-03-14 10:00:00,179.67,180.26,178.35,178.58,21054.0,179.0009,179.5887,177.6858,177.9149,21054.0
2025-03-14 10:30:00,178.58,180.4,178.57,180.4,7598.0,177.9149,179.7281,177.905,179.7281,7598.0
2025-03-14 11:00:00,180.86,181.83,180.83,181.83,16353.0,180.1864,181.1528,180.1565,181.1528,16353.0
2025-03-14 11:30:00,181.77,181.8,181.18,181.18,4950.0,181.093,181.1229,180.5052,180.5052,4950.0
2025-03-14 12:00:00,181.45,181.45,180.67,180.76,3196.0,180.7742,180.7742,179.9971,180.0868,3196.0
2025-03-14 12:30:00,181.01,181.57,181.01,181.57,5012.0,180.3359,180.8938,180.3359,180.8938,5012.0
2025-03-14 13:00:00,181.65,181.81,181.21,181.32,11847.0,180.9735,181.1329,180.5351,180.6447,11847.0
2025-03-14 13:30:00,181.46,181.58,180.97,181.16,6295.0,180.7842,180.9037,180.296,180.4853,6295.0
2025-03-14 14:00:00,181.11,181.55,180.94,181.2,6554.0,180.4355,180.8739,180.2661,180.5252,6554.0
2025-03-14 14:30:00,181.2,181.79,181.2,181.56,10008.0,180.5252,181.113,180.5252,180.8838,10008.0
2025-03-14 15:00:00,181.7,181.85,181.4,181.59,18350.0,181.0233,181.1727,180.7244,180.9137,18350.0
2025-03-14 15:30:00,181.62,182.71,181.1,182.39,75746.0,180.9436,182.0295,180.4255,181.7107,75746.0
2025-03-17 09:30:00,182.05,184.82,182.05,183.9,17189.0,181.372,184.1317,181.372,183.2151,17189.0
2025-03-17 10:00:00,183.9,184.47,183.1,184.02,17671.0,183.2151,183.783,182.4181,183.3347,17671.0
2025-03-17 10:30:00,183.84,184.51,183.84,184.28,7104.0,183.1553,183.8228,183.1553,183.5937,7104.0
2025-03-17 11:00:00,184.29,185.39,184.29,185.24,3696.0,183.6036,184.6996,183.6036,184.5501,3696.0
2025-03-17 11:30:00,185.29,185.29,184.35,184.47,4873.0,184.5999,184.5999,183.6634,183.783,4873.0
2025-03-17 12:00:00,184.28,185.03,184.26,184.62,2539.0,183.5937,184.3409,183.5738,183.9324,2539.0
2025-03-17 12:30:00,184.61,184.87,184.39,184.72,4097.0,183.9225,184.1815,183.7033,184.032,4097.0
2025-03-17 13:00:00,184.77,184.84,184.43,184.44,7379.0,184.0819,184.1516,183.7431,183.7531,7379.0
2025-03-17 13:30:00,184.44,184.74,184.39,184.71,8501.0,183.7531,184.052,183.7033,184.0221,8501.0
2025-03-17 14:00:00,184.73,185.02,184.67,184.97,11306.0,184.042,184.3309,183.9822,184.2811,11306.0
2025-03-17 14:30:00,185.0,185.43,184.9,185.27,4876.0,184.311,184.7394,184.2114,184.58,4876.0
2025-03-17 15:00:00,185.21,185.51,184.95,185.5,5834.0,184.5202,184.8191,184.2612,184.8091,5834.0
2025-03-17 15:30:00,185.52,185.57,184.63,184.72,20863.0,184.8291,184.8789,183.9424,184.032,20863.0
2025-03-18 09:30:00,184.31,184.31,182.91,183.11,10046.0,183.6236,183.6236,182.2288,182.428,10046.0
2025-03-18 10:00:00,183.29,183.86,183.25,183.46,14832.0,182.6074,183.1753,182.5675,182.7767,14832.0
2025-03-18 10:30:00,183.69,184.1,183.33,183.89,32167.0,183.0059,183.4144,182.6472,183.2051,32167.0
2025-03-18 11:00:00,183.89,183.89,182.94,183.15,28620.0,183.2051,183.2051,182.2587,182.4679,28620.0
2025-03-18 11:30:00,182.93,183.01,182.55,182.79,3604.0,182.2487,182.3284,181.8701,182.1092,3604.0
2025-03-18 12:00:00,182.99,183.24,182.87,183.1,16703.0,182.3085,182.5576,182.1889,182.4181,16703.0
2025-03-18 12:30:00,183.31,183.49,183.3,183.41,10174.0,182.6273,182.8066,182.6173,182.7269,10174.0
2025-03-18 13:00:00,183.41,184.37,183.3,184.37,29114.0,182.7269,183.6834,182.6173,183.6834,29114.0
2025-03-18 13:30:00,184.14,184.76,184.14,184.46,14547.0,183.4542,184.0719,183.4542,183.773,14547.0
2025-03-18 14:00:00,184.47,184.6,184.14,184.28,16810.0,183.783,183.9125,183.4542,183.5937,16810.0
2025-03-18 14:30:00,184.37,184.62,184.12,184.35,11247.0,183.6834,183.9324,183.4343,183.6634,11247.0
2025-03-18 15:00:00,184.21,184.57,184.12,184.5,33862.0,183.5239,183.8826,183.4343,183.8129,33862.0
2025-03-18 15:30:00,184.6,184.67,184.05,184.58,44212.0,183.9125,183.9822,183.3645,183.8926,44212.0
2025-03-19 09:30:00,185.03,185.8,184.43,184.72,13913.0,184.3409,185.108,183.7431,184.032,13913.0
2025-03-19 10:00:00,184.51,184.94,184.26,184.69,6710.0,183.8228,184.2512,183.5738,184.0022,6710.0
2025-03-19 10:30:00,184.84,184.98,184.25,184.25,6301.0,184.1516,184.2911,183.5638,183.5638,6301.0
2025-03-19 11:00:00,184.31,184.57,184.27,184.41,4878.0,183.6236,183.8826,183.5837,183.7232,4878.0
2025-03-19 11:30:00,184.41,184.78,184.27,184.61,4231.0,183.7232,184.0918,183.5837,183.9225,4231.0
2025-03-19 12:00:00,184.68,184.8,184.58,184.64,4209.0,183.9922,184.1117,183.8926,183.9523,4209.0
2025-03-19 12:30:00,184.79,184.93,184.51,184.52,4808.0,184.1018,184.2413,183.8228,183.8328,4808.0
2025-03-19 13:00:00,184.42,184.42,183.48,183.73,16072.0,183.7332,183.7332,182.7967,183.0457,16072.0
2025-03-19 13:30:00,183.72,184.09,183.24,183.24,18404.0,183.0358,183.4044,182.5576,182.5576,18404.0
2025-03-19 14:00:00,183.23,184.1,182.99,183.78,5102.0,182.5476,183.4144,182.3085,183.0955,5102.0
2025-03-19 14:30:00,183.85,184.96,183.85,184.55,12572.0,183.1653,184.2712,183.1653,183.8627,12572.0
2025-03-19 15:00:00,184.52,185.29,184.2,184.44,19087.0,183.8328,184.5999,183.514,183.7531,19087.0
2025-03-19 15:30:00,184.47,185.02,183.86,184.57,51871.0,183.783,184.3309,183.1753,183.8826,51871.0
2025-03-20 09:30:00,183.11,185.69,182.65,184.74,31489.0,182.428,184.9984,181.9698,184.052,31489.0
2025-03-20 10:00:00,184.75,186.19,184.73,186.09,10361.0,184.0619,185.4966,184.042,185.3969,10361.0
2025-03-20 10:30:00,186.06,186.07,184.86,185.16,20958.0,185.3671,185.377,184.1715,184.4704,20958.0
2025-03-20 11:00:00,185.09,186.11,185.08,185.65,5433.0,184.4007,185.4169,184.3907,184.9586,5433.0
2025-03-20 11:30:00,185.65,186.06,185.16,185.62,5127.0,184.9586,185.3671,184.4704,184.9287,5127.0
2025-03-20 12:00:00,185.5,185.75,184.84,184.84,6509.0,184.8091,185.0582,184.1516,184.1516,6509.0
2025-03-20 12:30:00,185.03,185.2,184.74,184.74,3590.0,184.3409,184.5103,184.052,184.052,3590.0
2025-03-20 13:00:00,184.96,185.12,184.67,184.72,8856.0,184.2712,184.4306,183.9822,184.032,8856.0
2025-03-20 13:30:00,184.82,185.28,184.76,185.21,9799.0,184.1317,184.59,184.0719,184.5202,9799.0
2025-03-20 14:00:00,185.09,185.45,184.64,184.65,7268.0,184.4007,184.7593,183.9523,183.9623,7268.0
2025-03-20 14:30:00,184.5,184.93,184.42,184.49,2487.0,183.8129,184.2413,183.7332,183.8029,2487.0
2025-03-20 15:00:00,184.62,185.07,184.05,184.05,32080.0,183.9324,184.3807,183.3645,183.3645,32080.0
2025-03-20 15:30:00,184.09,184.67,183.63,183.81,68675.0,183.4044,183.9822,182.9461,183.1254,68675.0
2025-03-21 09:30:00,182.36,182.36,180.0,180.55,65211.0,181.6808,181.6808,179.3296,179.8776,65211.0
2025-03-21 10:00:00,180.41,180.41,179.02,179.58,13731.0,179.7381,179.7381,178.3533,178.9112,13731.0
2025-03-21 10:30:00,179.53,180.38,179.53,180.3,8058.0,178.8614,179.7082,178.8614,179.6285,8058.0
2025-03-21 11:00:00,180.38,180.72,180.01,180.19,8420.0,179.7082,180.0469,179.3396,179.5189,8420.0
2025-03-21 11:30:00,180.27,180.38,179.77,180.03,8482.0,179.5986,179.7082,179.1005,179.3595,8482.0
2025-03-21 12:00:00,179.98,181.22,179.96,181.22,6710.0,179.3097,180.5451,179.2898,180.5451,6710.0
2025-03-21 12:30:00,181.09,181.39,180.81,181.39,6495.0,180.4156,180.7144,180.1366,180.7144,6495.0
2025-03-21 13:00:00,181.46,181.46,181.04,181.13,10560.0,180.7842,180.7842,180.3658,180.4554,10560.0
2025-03-21 13:30:00,181.14,182.02,180.91,181.53,11598.0,180.4654,181.3421,180.2362,180.8539,11598.0
2025-03-21 14:00:00,181.52,181.77,181.27,181.38,9963.0,180.844,181.093,180.5949,180.7045,9963.0
2025-03-21 14:30:00,181.37,182.05,181.31,182.05,11634.0,180.6945,181.372,180.6347,181.372,11634.0
2025-03-21 15:00:00,182.05,182.06,181.54,181.78,17114.0,181.372,181.382,180.8639,181.103,17114.0
2025-03-21 15:30:00,181.84,182.21,181.54,181.9,57864.0,181.1628,181.5314,180.8639,181.2226,57864.0
2025-03-24 09:30:00,183.71,185.58,183.08,184.16,20568.0,183.0258,184.8888,182.3982,183.4741,20568.0
2025-03-24 10:00:00,184.29,184.95,184.12,184.44,29839.0,183.6036,184.2612,183.4343,183.7531,29839.0
2025-03-24 10:30:00,184.5,185.33,184.23,185.0,17888.0,183.8129,184.6398,183.5439,184.311,17888.0
2025-03-24 11:00:00,185.22,185.36,184.81,184.99,4317.0,184.5302,184.6697,184.1217,184.301,4317.0
2025-03-24 11:30:00,184.9,185.02,184.56,184.78,30680.0,184.2114,184.3309,183.8726,184.0918,30680.0
2025-03-24 12:00:00,184.77,185.1,184.58,184.77,9849.0,184.0819,184.4106,183.8926,184.0819,9849.0
2025-03-24 12:30:00,184.88,184.88,184.28,184.43,5582.0,184.1915,184.1915,183.5937,183.7431,5582.0
2025-03-24 13:00:00,184.39,184.54,183.97,184.13,4895.0,183.7033,183.8527,183.2848,183.4442,4895.0
2025-03-24 13:30:00,184.27,184.49,184.09,184.25,8433.0,183.5837,183.8029,183.4044,183.5638,8433.0
2025-03-24 14:00:00,184.25,184.25,183.46,183.63,8420.0,183.5638,183.5638,182.7767,182.9461,8420.0
2025-03-24 14:30:00,183.65,185.0,183.63,184.84,9379.0,182.966,184.311,182.9461,184.1516,9379.0
2025-03-24 15:00:00,184.69,184.97,184.55,184.75,17494.0,184.0022,184.2811,183.8627,184.0619,17494.0
2025-03-24 15:30:00,184.78,185.81,184.66,185.09,54587.0,184.0918,185.118,183.9723,184.4007,54587.0
2025-03-25 09:30:00,185.6,185.91,185.18,185.32,7421.0,184.9088,185.2176,184.4903,184.6298,7421.0
2025-03-25 10:00:00,185.12,185.84,184.78,185.56,7173.0,184.4306,185.1479,184.0918,184.8689,7173.0
2025-03-25 10:30:00,185.57,186.05,185.17,185.3,7126.0,184.8789,185.3571,184.4804,184.6099,7126.0
2025-03-25 11:00:00,185.3,185.79,185.1,185.56,7547.0,184.6099,185.0981,184.4106,184.8689,7547.0
2025-03-25 11:30:00,185.83,185.83,184.86,184.86,2453.0,185.1379,185.1379,184.1715,184.1715,2453.0
2025-03-25 12:00:00,185.03,185.36,185.02,185.23,2466.0,184.3409,184.6697,184.3309,184.5401,2466.0
2025-03-25 12:30:00,185.21,185.36,185.08,185.34,2408.0,184.5202,184.6697,184.3907,184.6497,2408.0
2025-03-25 13:00:00,185.6,185.62,184.95,184.97,4190.0,184.9088,184.9287,184.2612,184.2811,4190.0
2025-03-25 13:30:00,184.91,185.2,184.49,184.59,7339.0,184.2213,184.5103,183.8029,183.9025,7339.0
2025-03-25 14:00:00,184.6,184.73,184.46,184.55,14079.0,183.9125,184.042,183.773,183.8627,14079.0
2025-03-25 14:30:00,184.49,184.59,184.01,184.05,5639.0,183.8029,183.9025,183.3247,183.3645,5639.0
2025-03-25 15:00:00,184.19,184.64,183.9,184.08,20780.0,183.504,183.9523,183.2151,183.3944,20780.0
2025-03-25 15:30:00,184.11,184.72,182.6,184.48,64975.0,183.4243,184.032,181.9199,183.7929,64975.0
2025-03-26 09:30:00,184.23,186.56,183.49,186.0,14740.0,183.5439,185.8652,182.8066,185.3073,14740.0
2025-03-26 10:00:00,186.32,187.66,186.03,187.23,23083.0,185.6261,186.9611,185.3372,186.5327,23083.0
2025-03-26 10:30:00,187.2,187.64,186.17,186.22,16704.0,186.5028,186.9412,185.4766,185.5265,16704.0
2025-03-26 11:00:00,186.06,186.25,185.64,185.79,6108.0,185.3671,185.5563,184.9486,185.0981,6108.0
2025-03-26 11:30:00,185.78,186.01,184.88,185.27,10202.0,185.0881,185.3172,184.1915,184.58,10202.0
2025-03-26 12:00:00,185.02,185.76,185.01,185.76,4100.0,184.3309,185.0682,184.321,185.0682,4100.0
2025-03-26 12:30:00,185.65,185.65,184.61,184.63,2893.0,184.9586,184.9586,183.9225,183.9424,2893.0
2025-03-26 13:00:00,184.66,184.82,183.86,183.86,3995.0,183.9723,184.1317,183.1753,183.1753,3995.0
2025-03-26 13:30:00,183.7,184.17,183.63,184.08,4048.0,183.0158,183.4841,182.9461,183.3944,4048.0
2025-03-26 14:00:00,184.08,184.69,184.08,184.36,12147.0,183.3944,184.0022,183.3944,183.6734,12147.0
2025-03-26 14:30:00,184.47,184.55,184.03,184.18,8839.0,183.783,183.8627,183.3446,183.4941,8839.0
2025-03-26 15:00:00,184.27,184.47,183.75,184.26,17978.0,183.5837,183.783,183.0657,183.5738,17978.0
2025-03-26 15:30:00,184.21,185.21,184.2,184.77,54589.0,183.5239,184.5202,183.514,184.0819,54589.0
2025-03-27 09:30:00,184.74,184.74,182.31,183.81,16772.0,184.052,184.052,181.631,183.1254,16772.0
2025-03-27 10:00:00,184.48,186.46,184.26,185.36,12356.0,183.7929,185.7656,183.5738,184.6697,12356.0
2025-03-27 10:30:00,185.35,185.74,185.05,185.05,1814.0,184.6597,185.0482,184.3608,184.3608,1814.0
2025-03-27 11:00:00,184.98,184.98,184.26,184.38,5623.0,184.2911,184.2911,183.5738,183.6933,5623.0
2025-03-27 11:30:00,184.33,184.33,183.27,183.54,4071.0,183.6435,183.6435,182.5874,182.8564,4071.0
2025-03-27 12:00:00,183.6,184.24,183.54,184.09,1966.0,182.9162,183.5538,182.8564,183.4044,1966.0
2025-03-27 12:30:00,184.01,184.1,182.53,182.62,4642.0,183.3247,183.4144,181.8502,181.9399,4642.0
2025-03-27 13:00:00,182.5,183.56,182.48,183.43,6222.0,181.8203,182.8764,181.8004,182.7469,6222.0
2025-03-27 13:30:00,183.31,183.34,182.75,182.97,3965.0,182.6273,182.6572,182.0694,182.2886,3965.0
2025-03-27 14:00:00,183.12,183.57,183.04,183.25,6276.0,182.438,182.8863,182.3583,182.5675,6276.0
2025-03-27 14:30:00,183.15,183.84,183.09,183.4,1996.0,182.4679,183.1553,182.4081,182.717,1996.0
2025-03-27 15:00:00,183.61,184.4,183.61,184.29,4255.0,182.9262,183.7132,182.9262,183.6036,4255.0
2025-03-27 15:30:00,184.27,184.48,183.81,183.86,24858.0,183.5837,183.7929,183.1254,183.1753,24858.0
2025-03-28 09:30:00,185.02,186.16,182.97,182.97,10112.0,184.3309,185.4667,182.2886,182.2886,10112.0
2025-03-28 10:00:00,182.47,183.07,181.79,181.79,5205.0,181.7904,182.3882,181.113,181.113,5205.0
2025-03-28 10:30:00,181.78,181.94,181.01,181.25,1208.0,181.103,181.2624,180.3359,180.575,1208.0
2025-03-28 11:00:00,181.32,181.33,180.66,180.66,2632.0,180.6447,180.6547,179.9872,179.9872,2632.0
2025-03-28 11:30:00,181.11,181.74,180.78,180.8,8460.0,180.4355,181.0631,180.1067,180.1266,8460.0
2025-03-28 12:00:00,180.78,181.2,180.77,180.89,2603.0,180.1067,180.5252,180.0968,180.2163,2603.0
2025-03-28 12:30:00,180.72,180.96,180.67,180.84,1642.0,180.0469,180.2861,179.9971,180.1665,1642.0
2025-03-28 13:00:00,180.67,180.68,180.06,180.14,2588.0,179.9971,180.0071,179.3894,179.4691,2588.0
2025-03-28 13:30:00,180.02,180.9,179.97,180.73,2464.0,179.3496,180.2263,179.2997,180.0569,2464.0
2025-03-28 14:00:00,180.88,180.88,179.99,180.11,7916.0,180.2063,180.2063,179.3197,179.4392,7916.0
2025-03-28 14:30:00,180.01,180.58,179.89,180.55,9966.0,179.3396,179.9075,179.22,179.8776,9966.0
2025-03-28 15:00:00,180.75,181.14,180.36,180.4,8978.0,180.0768,180.4654,179.6883,179.7281,8978.0
2025-03-28 15:30:00,180.38,181.24,180.32,180.86,49280.0,179.7082,180.565,179.6484,180.1864,49280.0
2025-03-31 09:30:00,179.52,180.33,176.39,178.81,14179.0,178.8514,179.6584,175.7331,178.1441,14179.0
2025-03-31 10:00:00,179.09,179.5,178.04,178.58,5554.0,178.423,178.8315,177.3769,177.9149,5554.0
2025-03-31 10:30:00,179.07,179.75,178.88,179.1,4863.0,178.4031,179.0806,178.2138,178.433,4863.0
2025-03-31 11:00:00,179.02,179.96,179.02,179.28,7217.0,178.3533,179.2898,178.3533,178.6123,7217.0
2025-03-31 11:30:00,179.11,179.39,178.83,179.09,9873.0,178.4429,178.7219,178.164,178.423,9873.0
2025-03-31 12:00:00,179.27,179.27,178.19,179.03,7123.0,178.6023,178.6023,177.5264,178.3632,7123.0
2025-03-31 12:30:00,178.92,179.61,178.91,179.06,11480.0,178.2536,178.9411,178.2437,178.3931,11480.0
2025-03-31 13:00:00,179.05,179.56,178.06,178.62,16144.0,178.3832,178.8913,177.3969,177.9548,16144.0
2025-03-31 13:30:00,178.72,179.04,178.49,178.87,11796.0,178.0544,178.3732,177.8253,178.2038,11796.0
2025-03-31 14:00:00,178.86,180.13,178.77,179.57,14530.0,178.1939,179.4591,178.1042,178.9012,14530.0
2025-03-31 14:30:00,179.71,180.35,179.69,179.77,9579.0,179.0407,179.6783,179.0208,179.1005,9579.0
2025-03-31 15:00:00,179.76,180.86,179.6,180.09,19885.0,179.0905,180.1864,178.9311,179.4193,19885.0
2025-03-31 15:30:00,180.08,181.49,180.08,180.8,94210.0,179.4093,180.8141,179.4093,180.1266,94210.0
2025-04-01 09:30:00,180.3,180.81,178.81,180.47,29280.0,179.6285,180.1366,178.1441,179.7979,29280.0
2025-04-01 10:00:00,180.1,180.59,179.31,179.53,12182.0,179.4293,179.9174,178.6422,178.8614,12182.0
2025-04-01 10:30:00,179.5,180.89,179.5,180.67,6958.0,178.8315,180.2163,178.8315,179.9971,6958.0
2025-04-01 11:00:00,180.78,182.05,180.73,181.61,9361.0,180.1067,181.372,180.0569,180.9336,9361.0
2025-04-01 11:30:00,181.43,181.84,181.24,181.72,6379.0,180.7543,181.1628,180.565,181.0432,6379.0
2025-04-01 12:00:00,181.84,182.18,181.59,181.59,2641.0,181.1628,181.5015,180.9137,180.9137,2641.0
2025-04-01 12:30:00,181.18,181.44,180.66,181.27,6708.0,180.5052,180.7643,179.9872,180.5949,6708.0
2025-04-01 13:00:00,181.07,181.46,180.9,180.9,5079.0,180.3956,180.7842,180.2263,180.2263,5079.0
2025-04-01 13:30:00,181.03,181.21,180.93,181.2,1873.0,180.3558,180.5351,180.2562,180.5252,1873.0
2025-04-01 14:00:00,181.18,181.18,179.99,180.28,17571.0,180.5052,180.5052,179.3197,179.6086,17571.0
2025-04-01 14:30:00,180.23,180.3,179.16,179.75,144155.0,179.5588,179.6285,178.4928,179.0806,144155.0
2025-04-01 15:00:00,179.75,180.57,179.74,180.38,22625.0,179.0806,179.8975,179.0706,179.7082,22625.0
2025-04-01 15:30:00,180.36,181.32,180.19,181.22,56340.0,179.6883,180.6447,179.5189,180.5451,56340.0
2025-04-02 09:30:00,179.19,181.21,179.15,180.66,14822.0,178.5226,180.5351,178.4828,179.9872,14822.0
2025-04-02 10:00:00,180.47,180.9,180.46,180.83,9920.0,179.7979,180.2263,179.7879,180.1565,9920.0
2025-04-02 10:30:00,181.33,181.35,180.63,181.14,5395.0,180.6547,180.6746,179.9573,180.4654,5395.0
2025-04-02 11:00:00,181.07,181.47,180.9,181.45,4485.0,180.3956,180.7942,180.2263,180.7742,4485.0
2025-04-02 11:30:00,181.45,181.85,181.01,181.02,6117.0,180.7742,181.1727,180.3359,180.3458,6117.0
2025-04-02 12:00:00,181.06,181.88,180.92,181.77,20204.0,180.3857,181.2026,180.2462,181.093,20204.0
2025-04-02 12:30:00,181.83,182.58,181.59,182.4,18335.0,181.1528,181.9,180.9137,181.7207,18335.0
2025-04-02 13:00:00,182.72,183.61,182.63,183.12,8828.0,182.0395,182.9262,181.9498,182.438,8828.0
2025-04-02 13:30:00,182.82,182.89,181.88,182.21,4863.0,182.1391,182.2089,181.2026,181.5314,4863.0
2025-04-02 14:00:00,182.27,182.38,181.94,181.96,10077.0,181.5912,181.7008,181.2624,181.2823,10077.0
2025-04-02 14:30:00,181.89,183.22,181.89,182.22,9064.0,181.2126,182.5376,181.2126,181.5414,9064.0
2025-04-02 15:00:00,182.19,183.02,182.19,182.89,7777.0,181.5115,182.3384,181.5115,182.2089,7777.0
2025-04-02 15:30:00,183.1,183.68,182.82,183.32,50292.0,182.4181,182.9959,182.1391,182.6373,50292.0
2025-04-03 09:30:00,178.37,178.37,173.69,173.92,17569.0,177.7057,177.7057,173.0431,173.2723,17569.0
2025-04-03 10:00:00,173.12,173.49,171.2,171.56,26487.0,172.4752,172.8439,170.5624,170.9211,26487.0
2025-04-03 10:30:00,171.45,171.96,169.92,169.92,14512.0,170.8115,171.3196,169.2872,169.2872,14512.0
2025-04-03 11:00:00,169.92,170.88,169.92,170.57,12764.0,169.2872,170.2436,169.2872,169.9347,12764.0
2025-04-03 11:30:00,170.57,171.81,170.22,171.7,22220.0,169.9347,171.1701,169.5861,171.0605,22220.0
2025-04-03 12:00:00,171.98,173.89,171.98,173.37,15750.0,171.3395,173.2424,171.3395,172.7243,15750.0
2025-04-03 12:30:00,173.34,173.62,172.44,172.51,46447.0,172.6944,172.9734,171.7978,171.8675,46447.0
2025-04-03 13:00:00,172.39,172.82,171.2,171.42,23225.0,171.748,172.1764,170.5624,170.7816,23225.0
2025-04-03 13:30:00,171.42,171.94,171.24,171.45,7642.0,170.7816,171.2996,170.6023,170.8115,7642.0
2025-04-03 14:00:00,171.45,171.64,170.68,171.24,8754.0,170.8115,171.0008,170.0443,170.6023,8754.0
2025-04-03 14:30:00,171.24,171.51,170.22,170.9,24770.0,170.6023,170.8712,169.5861,170.2635,24770.0
2025-04-03 15:00:00,170.9,170.9,168.43,169.41,42702.0,170.2635,170.2635,167.8027,168.7791,42702.0
2025-04-03 15:30:00,169.25,169.63,168.47,168.68,86310.0,168.6197,168.9982,167.8426,168.0518,86310.0
2025-04-04 09:30:00,165.31,165.83,161.41,162.6,82598.0,164.6943,165.2124,160.8089,161.9944,82598.0
2025-04-04 10:00:00,162.4,163.09,161.18,161.28,21213.0,161.7952,162.4826,160.5797,160.6793,21213.0
2025-04-04 10:30:00,161.44,162.73,160.13,162.73,47590.0,160.8387,162.1239,159.5336,162.1239,47590.0
2025-04-04 11:00:00,162.66,165.28,162.6,163.69,93744.0,162.0542,164.6644,161.9944,163.0804,93744.0
2025-04-04 11:30:00,163.74,165.1,162.84,164.02,20550.0,163.1302,164.4851,162.2335,163.4091,20550.0
2025-04-04 12:00:00,164.19,165.01,163.07,163.25,14851.0,163.5785,164.3955,162.4627,162.642,14851.0
2025-04-04 12:30:00,163.04,163.87,162.58,163.31,16585.0,162.4328,163.2597,161.9745,162.7018,16585.0
2025-04-04 13:00:00,163.3,164.03,162.3,163.78,9898.0,162.6918,163.4191,161.6955,163.17,9898.0
2025-04-04 13:30:00,163.64,165.48,162.95,164.97,25206.0,163.0306,164.8637,162.3431,164.3556,25206.0
2025-04-04 14:00:00,165.31,165.62,163.24,163.24,17842.0,164.6943,165.0032,162.632,162.632,17842.0
2025-04-04 14:30:00,163.28,163.3,162.38,162.72,10437.0,162.6719,162.6918,161.7752,162.114,10437.0
2025-04-04 15:00:00,162.98,163.9,162.33,163.5,29130.0,162.373,163.2896,161.7254,162.8911,29130.0
2025-04-04 15:30:00,163.31,164.46,162.15,162.46,91095.0,162.7018,163.8475,161.5461,161.855,91095.0
2025-04-07 09:30:00,159.6,159.96,153.36,157.58,101967.0,159.0056,159.3643,152.7888,156.9931,101967.0
2025-04-07 10:00:00,157.45,166.22,156.99,160.81,122370.0,156.8636,165.6009,156.4053,160.2111,122370.0
2025-04-07 10:30:00,160.98,163.9,159.72,162.64,33138.0,160.3805,163.2896,159.1252,162.0343,33138.0
2025-04-07 11:00:00,162.65,164.58,157.97,158.28,38643.0,162.0442,163.9671,157.3817,157.6905,38643.0
2025-04-07 11:30:00,158.25,161.93,158.25,160.24,71359.0,157.6606,161.3269,157.6606,159.6432,71359.0
2025-04-07 12:00:00,160.24,160.24,158.62,160.11,45430.0,159.6432,159.6432,158.0293,159.5137,45430.0
2025-04-07 12:30:00,159.97,160.91,158.82,159.17,73212.0,159.3742,160.3107,158.2285,158.5772,73212.0
2025-04-07 13:00:00,159.33,162.96,158.6,162.91,48278.0,158.7366,162.3531,158.0093,162.3033,48278.0
2025-04-07 13:30:00,162.82,165.18,161.32,164.27,90175.0,162.2136,164.5648,160.7192,163.6582,90175.0
2025-04-07 14:00:00,164.34,164.52,161.78,162.65,57945.0,163.7279,163.9073,161.1775,162.0442,57945.0
2025-04-07 14:30:00,162.82,163.44,161.34,161.53,20963.0,162.2136,162.8313,160.7391,160.9284,20963.0
2025-04-07 15:00:00,161.95,162.84,161.02,161.26,31650.0,161.3469,162.2335,160.4203,160.6594,31650.0
2025-04-07 15:30:00,161.27,163.34,161.27,162.96,101926.0,160.6694,162.7317,160.6694,162.3531,101926.0
2025-04-08 09:30:00,167.63,168.34,164.58,167.69,35293.0,167.0057,167.7131,163.9671,167.0655,35293.0
2025-04-08 10:00:00,167.64,168.43,166.76,168.3,44830.0,167.0157,167.8027,166.1389,167.6732,44830.0
2025-04-08 10:30:00,168.14,168.24,165.42,165.42,22412.0,167.5138,167.6134,164.8039,164.8039,22412.0
2025-04-08 11:00:00,165.69,166.03,164.47,165.04,44010.0,165.0729,165.4117,163.8575,164.4253,44010.0
2025-04-08 11:30:00,165.22,166.64,165.12,166.34,31424.0,164.6047,166.0194,164.505,165.7205,31424.0
2025-04-08 12:00:00,166.25,166.76,164.69,165.51,25692.0,165.6308,166.1389,164.0766,164.8936,25692.0
2025-04-08 12:30:00,165.72,165.95,163.84,164.3,123647.0,165.1028,165.332,163.2298,163.6881,123647.0
2025-04-08 13:00:00,164.03,164.37,162.08,162.41,91267.0,163.4191,163.7578,161.4764,161.8051,91267.0
2025-04-08 13:30:00,162.53,164.33,161.64,163.56,82070.0,161.9247,163.718,161.038,162.9509,82070.0
2025-04-08 14:00:00,163.55,164.14,162.66,162.75,42935.0,162.9409,163.5287,162.0542,162.1439,42935.0
2025-04-08 14:30:00,162.89,164.16,161.94,162.06,21229.0,162.2833,163.5486,161.3369,161.4564,21229.0
2025-04-08 15:00:00,162.1,162.4,160.62,161.82,72376.0,161.4963,161.7952,160.0218,161.2173,72376.0
2025-04-08 15:30:00,161.74,162.28,158.87,161.95,239246.0,161.1376,161.6756,158.2783,161.3469,239246.0
2025-04-09 09:30:00,159.38,162.94,159.38,162.29,42296.0,158.7864,162.3332,158.7864,161.6856,42296.0
2025-04-09 10:00:00,162.28,163.22,160.61,161.47,16590.0,161.6756,162.6121,160.0118,160.8686,16590.0
2025-04-09 10:30:00,161.22,162.63,161.07,161.1,98875.0,160.6196,162.0243,160.4701,160.5,98875.0
2025-04-09 11:00:00,161.08,162.78,161.07,161.55,27102.0,160.4801,162.1738,160.4701,160.9483,27102.0
2025-04-09 11:30:00,161.52,161.8,160.31,160.31,27739.0,160.9185,161.1974,159.713,159.713,27739.0
2025-04-09 12:00:00,160.43,162.16,160.43,161.53,13259.0,159.8325,161.5561,159.8325,160.9284,13259.0
2025-04-09 12:30:00,161.53,162.66,161.51,162.26,13693.0,160.9284,162.0542,160.9085,161.6557,13693.0
2025-04-09 13:00:00,162.19,171.89,160.72,170.31,52064.0,161.586,171.2498,160.1214,169.6757,52064.0
2025-04-09 13:30:00,170.31,174.32,169.47,174.31,38437.0,169.6757,173.6708,168.8388,173.6608,38437.0
2025-04-09 14:00:00,174.31,175.53,172.64,173.46,47569.0,173.6608,174.8763,171.997,172.814,47569.0
2025-04-09 14:30:00,173.47,173.89,170.04,170.21,37790.0,172.8239,173.2424,169.4067,169.5761,37790.0
2025-04-09 15:00:00,170.21,173.54,170.2,173.05,36867.0,169.5761,172.8937,169.5661,172.4055,36867.0
2025-04-09 15:30:00,173.17,174.85,172.36,173.85,99396.0,172.5251,174.1988,171.7181,173.2025,99396.0
2025-04-10 09:30:00,169.41,170.34,167.87,168.62,15365.0,168.7791,169.7056,167.2448,167.992,15365.0
2025-04-10 10:00:00,168.92,168.92,167.0,168.49,24590.0,168.2909,168.2909,166.378,167.8625,24590.0
2025-04-10 10:30:00,168.33,169.07,166.87,166.87,23926.0,167.7031,168.4403,166.2485,166.2485,23926.0
2025-04-10 11:00:00,167.01,167.58,164.9,164.9,33139.0,166.388,166.9559,164.2859,164.2859,33139.0
2025-04-10 11:30:00,165.18,165.59,164.02,164.03,44180.0,164.5648,164.9733,163.4091,163.4191,44180.0
2025-04-10 12:00:00,164.4,164.65,162.06,163.73,18561.0,163.7877,164.0368,161.4564,163.1202,18561.0
2025-04-10 12:30:00,163.15,165.83,163.14,165.33,23028.0,162.5424,165.2124,162.5324,164.7143,23028.0
2025-04-10 13:00:00,164.89,166.85,162.8,164.73,23271.0,164.2759,166.2286,162.1937,164.1165,23271.0
2025-04-10 13:30:00,164.88,167.35,164.39,166.74,23683.0,164.2659,166.7267,163.7778,166.119,23683.0
2025-04-10 14:00:00,165.88,167.72,164.54,167.64,16810.0,165.2622,167.0954,163.9272,167.0157,16810.0
2025-04-10 14:30:00,167.48,168.1,165.86,166.54,25075.0,166.8563,167.4739,165.2423,165.9198,25075.0
2025-04-10 15:00:00,166.32,168.13,165.6,166.23,26375.0,165.7006,167.5038,164.9833,165.6109,26375.0
2025-04-10 15:30:00,166.23,167.16,164.45,166.9,52111.0,165.6109,166.5374,163.8375,166.2784,52111.0
2025-04-11 09:30:00,166.71,167.32,161.96,166.12,9275.0,166.0891,166.6969,161.3568,165.5013,9275.0
2025-04-11 10:00:00,165.57,167.35,164.37,164.82,6340.0,164.9534,166.7267,163.7578,164.2062,6340.0
2025-04-11 10:30:00,165.09,166.03,164.65,165.25,11058.0,164.4752,165.4117,164.0368,164.6346,11058.0
2025-04-11 11:00:00,165.51,165.92,164.96,165.49,9970.0,164.8936,165.3021,164.3456,164.8737,9970.0
2025-04-11 11:30:00,165.55,166.71,165.55,166.31,5969.0,164.9334,166.0891,164.9334,165.6906,5969.0
2025-04-11 12:00:00,166.52,167.36,166.18,167.28,3981.0,165.8998,166.7367,165.5611,166.657,3981.0
2025-04-11 12:30:00,167.48,168.8,167.46,168.69,7333.0,166.8563,168.1713,166.8363,168.0617,7333.0
2025-04-11 13:00:00,168.47,169.38,168.11,168.11,13679.0,167.8426,168.7492,167.4839,167.4839,13679.0
2025-04-11 13:30:00,168.22,170.72,167.6,169.84,13063.0,167.5935,170.0842,166.9758,169.2075,13063.0
2025-04-11 14:00:00,169.96,170.23,168.74,169.36,18950.0,169.327,169.596,168.1116,168.7293,18950.0
2025-04-11 14:30:00,169.4,169.7,168.27,168.28,11619.0,168.7691,169.068,167.6433,167.6533,11619.0
2025-04-11 15:00:00,168.33,169.39,167.96,169.31,89409.0,167.7031,168.7591,167.3345,168.6794,89409.0
2025-04-11 15:30:00,169.07,169.26,168.12,168.49,86118.0,168.4403,168.6296,167.4939,167.8625,86118.0
2025-04-14 09:30:00,170.16,171.49,169.0,169.7,15415.0,169.5263,170.8513,168.3706,169.068,15415.0
2025-04-14 10:00:00,169.82,169.92,168.64,169.79,27341.0,169.1875,169.2872,168.0119,169.1577,27341.0
2025-04-14 10:30:00,169.31,170.46,169.31,169.93,5718.0,168.6794,169.8252,168.6794,169.2971,5718.0
2025-04-14 11:00:00,169.93,170.38,169.1,169.1,5390.0,169.2971,169.7455,168.4702,168.4702,5390.0
2025-04-14 11:30:00,169.12,169.97,167.99,168.5,8023.0,168.4901,169.337,167.3644,167.8725,8023.0
2025-04-14 12:00:00,168.06,169.33,167.97,168.49,9266.0,167.4341,168.6994,167.3444,167.8625,9266.0
2025-04-14 12:30:00,168.63,169.59,168.63,169.28,3313.0,168.002,168.9584,168.002,168.6496,3313.0
2025-04-14 13:00:00,169.28,170.41,168.72,169.32,7798.0,168.6496,169.7753,168.0916,168.6894,7798.0
2025-04-14 13:30:00,169.09,169.56,168.63,169.2,11222.0,168.4603,168.9285,168.002,168.5698,11222.0
2025-04-14 14:00:00,169.39,170.08,169.13,169.86,5885.0,168.7591,169.4466,168.5001,169.2274,5885.0
2025-04-14 14:30:00,169.86,170.28,169.64,169.97,16679.0,169.2274,169.6458,169.0082,169.337,16679.0
2025-04-14 15:00:00,169.93,170.83,169.93,170.58,13649.0,169.2971,170.1938,169.2971,169.9447,13649.0
2025-04-14 15:30:00,170.57,170.88,169.46,169.89,50070.0,169.9347,170.2436,168.8289,169.2573,50070.0
2025-04-15 09:30:00,169.68,171.48,167.85,170.03,11093.0,169.0481,170.8414,167.2249,169.3968,11093.0
2025-04-15 10:00:00,170.31,170.65,168.81,168.82,18934.0,169.6757,170.0144,168.1813,168.1913,18934.0
2025-04-15 10:30:00,168.85,169.2,168.01,168.94,26284.0,168.2212,168.5698,167.3843,168.3108,26284.0
2025-04-15 11:00:00,169.04,169.89,168.7,168.86,9356.0,168.4104,169.2573,168.0717,168.2311,9356.0
2025-04-15 11:30:00,169.1,169.43,168.34,168.66,8398.0,168.4702,168.799,167.7131,168.0319,8398.0
2025-04-15 12:00:00,168.94,169.04,168.03,168.37,10476.0,168.3108,168.4104,167.4042,167.7429,10476.0
2025-04-15 12:30:00,168.3,168.49,167.38,167.77,14026.0,167.6732,167.8625,166.7566,167.1452,14026.0
2025-04-15 13:00:00,167.8,167.9,167.27,167.61,7169.0,167.1751,167.2747,166.647,166.9858,7169.0
2025-04-15 13:30:00,167.65,167.77,167.34,167.39,9236.0,167.0256,167.1452,166.7168,166.7666,9236.0
2025-04-15 14:00:00,167.65,167.65,166.79,167.11,5903.0,167.0256,167.0256,166.1688,166.4876,5903.0
2025-04-15 14:30:00,167.05,167.74,167.05,167.5,7993.0,166.4279,167.1153,166.4279,166.8762,7993.0
2025-04-15 15:00:00,167.24,167.63,166.98,167.6,15206.0,166.6171,167.0057,166.3581,166.9758,15206.0
2025-04-15 15:30:00,167.57,167.81,167.16,167.33,20169.0,166.9459,167.185,166.5374,166.7068,20169.0
2025-04-16 09:30:00,165.96,167.96,165.6,166.3,9760.0,165.3419,167.3345,164.9833,165.6806,9760.0
2025-04-16 10:00:00,166.3,166.83,165.52,165.91,2989.0,165.6806,166.2087,164.9036,165.2921,2989.0
2025-04-16 10:30:00,165.95,166.3,165.49,165.59,9687.0,165.332,165.6806,164.8737,164.9733,9687.0
2025-04-16 11:00:00,166.17,166.93,165.81,166.85,9670.0,165.5511,166.3083,165.1925,166.2286,9670.0
2025-04-16 11:30:00,166.8,166.84,166.18,166.25,7398.0,166.1788,166.2186,165.5611,165.6308,7398.0
2025-04-16 12:00:00,166.25,166.38,166.0,166.34,7338.0,165.6308,165.7604,165.3818,165.7205,7338.0
2025-04-16 12:30:00,166.34,166.35,165.79,166.2,8602.0,165.7205,165.7305,165.1725,165.581,8602.0
2025-04-16 13:00:00,166.21,166.32,165.9,166.13,10633.0,165.591,165.7006,165.2821,165.5113,10633.0
2025-04-16 13:30:00,165.93,166.0,163.72,164.01,7919.0,165.312,165.3818,163.1103,163.3992,7919.0
2025-04-16 14:00:00,164.0,164.64,163.74,164.44,18733.0,163.3892,164.0268,163.1302,163.8276,18733.0
2025-04-16 14:30:00,164.27,164.38,163.74,163.84,14423.0,163.6582,163.7678,163.1302,163.2298,14423.0
2025-04-16 15:00:00,163.56,163.96,162.76,162.77,48769.0,162.9509,163.3494,162.1538,162.1638,48769.0
2025-04-16 15:30:00,162.81,164.31,162.78,163.97,139194.0,162.2036,163.6981,162.1738,163.3593,139194.0
2025-04-17 09:30:00,164.33,165.23,164.12,164.6,36636.0,163.718,164.6146,163.5088,163.987,36636.0
2025-04-17 10:00:00,164.92,165.13,163.8,163.83,9568.0,164.3058,164.515,163.19,163.2198,9568.0
2025-04-17 10:30:00,164.14,164.57,163.63,164.11,8563.0,163.5287,163.9571,163.0206,163.4988,8563.0
2025-04-17 11:00:00,163.87,164.66,163.87,164.12,32196.0,163.2597,164.0468,163.2597,163.5088,32196.0
2025-04-17 11:30:00,164.25,164.57,164.01,164.43,15714.0,163.6383,163.9571,163.3992,163.8176,15714.0
2025-04-17 12:00:00,164.43,164.72,163.77,164.72,7043.0,163.8176,164.1065,163.1601,164.1065,7043.0
2025-04-17 12:30:00,164.78,165.06,164.46,165.06,18656.0,164.1663,164.4453,163.8475,164.4453,18656.0
2025-04-17 13:00:00,164.93,165.0,164.25,164.25,14669.0,164.3158,164.3855,163.6383,163.6383,14669.0
2025-04-17 13:30:00,164.33,165.14,164.27,164.84,39091.0,163.718,164.525,163.6582,164.2261,39091.0
2025-04-17 14:00:00,164.8,165.33,164.57,164.95,80726.0,164.1862,164.7143,163.9571,164.3357,80726.0
2025-04-17 14:30:00,165.01,165.47,164.62,164.89,15167.0,164.3955,164.8537,164.0069,164.2759,15167.0
2025-04-17 15:00:00,164.84,165.05,164.1,164.47,19226.0,164.2261,164.4353,163.4888,163.8575,19226.0
2025-04-17 15:30:00,164.31,164.77,163.69,163.89,107409.0,163.6981,164.1563,163.0804,163.2796,107409.0
2025-04-21 09:30:00,162.13,162.34,159.99,160.27,13547.0,161.5262,161.7354,159.3941,159.6731,13547.0
2025-04-21 10:00:00,160.01,161.44,159.81,160.4,8331.0,159.4141,160.8387,159.2148,159.8026,8331.0
2025-04-21 10:30:00,160.38,160.81,159.69,159.69,5571.0,159.7827,160.2111,159.0953,159.0953,5571.0
2025-04-21 11:00:00,159.54,159.73,159.12,159.16,2112.0,158.9458,159.1351,158.5274,158.5672,2112.0
2025-04-21 11:30:00,159.0,159.1,158.28,158.48,8534.0,158.4078,158.5075,157.6905,157.8898,8534.0
2025-04-21 12:00:00,158.63,159.93,158.47,159.93,13136.0,158.0392,159.3344,157.8798,159.3344,13136.0
2025-04-21 12:30:00,159.93,160.93,159.93,160.63,29503.0,159.3344,160.3306,159.3344,160.0318,29503.0
2025-04-21 13:00:00,160.37,160.56,159.72,160.09,13316.0,159.7727,159.962,159.1252,159.4938,13316.0
2025-04-21 13:30:00,160.08,160.79,160.0,160.36,28279.0,159.4838,160.1912,159.4041,159.7628,28279.0
2025-04-21 14:00:00,160.38,160.38,159.83,160.0,12336.0,159.7827,159.7827,159.2347,159.4041,12336.0
2025-04-21 14:30:00,160.01,160.03,159.31,159.35,18696.0,159.4141,159.434,158.7167,158.7565,18696.0
2025-04-21 15:00:00,159.44,160.45,159.42,160.16,18127.0,158.8462,159.8524,158.8263,159.5635,18127.0
2025-04-21 15:30:00,160.34,161.02,159.49,160.66,92579.0,159.7428,160.4203,158.896,160.0617,92579.0
2025-04-22 09:30:00,162.44,164.88,161.86,162.81,12356.0,161.835,164.2659,161.2572,162.2036,12356.0
2025-04-22 10:00:00,162.81,163.12,162.17,162.84,15361.0,162.2036,162.5125,161.566,162.2335,15361.0
2025-04-22 10:30:00,163.15,164.5,163.15,164.4,14837.0,162.5424,163.8874,162.5424,163.7877,14837.0
2025-04-22 11:00:00,164.29,165.34,164.17,164.89,19321.0,163.6781,164.7242,163.5586,164.2759,19321.0
2025-04-22 11:30:00,164.82,165.02,163.8,164.67,17407.0,164.2062,164.4054,163.19,164.0567,17407.0
2025-04-22 12:00:00,165.08,166.91,165.08,166.78,24579.0,164.4652,166.2884,164.4652,166.1589,24579.0
2025-04-22 12:30:00,166.58,166.83,165.75,165.87,7342.0,165.9596,166.2087,165.1327,165.2523,7342.0
2025-04-22 13:00:00,165.87,166.27,164.47,164.51,21041.0,165.2523,165.6508,163.8575,163.8973,21041.0
2025-04-22 13:30:00,164.45,164.91,164.04,164.91,17863.0,163.8375,164.2958,163.4291,164.2958,17863.0
2025-04-22 14:00:00,164.9,166.32,164.89,166.32,25390.0,164.2859,165.7006,164.2759,165.7006,25390.0
2025-04-22 14:30:00,166.32,166.92,166.28,166.71,4709.0,165.7006,166.2983,165.6607,166.0891,4709.0
2025-04-22 15:00:00,166.74,166.87,165.93,166.01,11800.0,166.119,166.2485,165.312,165.3917,11800.0
2025-04-22 15:30:00,166.02,166.94,165.99,166.4,87793.0,165.4017,166.3183,165.3718,165.7803,87793.0
2025-04-23 09:30:00,171.03,175.09,169.84,173.63,46360.0,170.393,174.4379,169.2075,172.9834,46360.0
2025-04-23 10:00:00,173.26,174.09,171.74,171.92,49223.0,172.6147,173.4416,171.1004,171.2797,49223.0
2025-04-23 10:30:00,172.02,172.28,170.89,171.27,29820.0,171.3793,171.6384,170.2536,170.6321,29820.0
2025-04-23 11:00:00,171.26,171.61,170.06,170.27,40995.0,170.6222,170.9709,169.4266,169.6359,40995.0
2025-04-23 11:30:00,170.27,170.36,168.84,169.29,55675.0,169.6359,169.7255,168.2112,168.6595,55675.0
2025-04-23 12:00:00,169.29,169.29,168.06,168.4,37027.0,168.6595,168.6595,167.4341,167.7728,37027.0
2025-04-23 12:30:00,168.47,169.14,168.15,168.67,11112.0,167.8426,168.5101,167.5238,168.0418,11112.0
2025-04-23 13:00:00,168.63,169.3,168.3,168.78,13346.0,168.002,168.6695,167.6732,168.1514,13346.0
2025-04-23 13:30:00,168.82,168.96,167.86,168.75,56334.0,168.1913,168.3307,167.2348,168.1215,56334.0
2025-04-23 14:00:00,168.75,169.18,168.15,168.15,36262.0,168.1215,168.5499,167.5238,167.5238,36262.0
2025-04-23 14:30:00,168.36,168.75,167.62,167.62,27387.0,167.733,168.1215,166.9957,166.9957,27387.0
2025-04-23 15:00:00,167.78,167.94,166.91,167.19,38726.0,167.1551,167.3145,166.2884,166.5673,38726.0
2025-04-23 15:30:00,167.14,167.87,166.64,167.14,115054.0,166.5175,167.2448,166.0194,166.5175,115054.0
2025-04-24 09:30:00,166.88,168.09,166.57,167.86,13408.0,166.2585,167.464,165.9496,167.2348,13408.0
2025-04-24 10:00:00,167.36,169.74,166.47,169.58,15870.0,166.7367,169.1078,165.85,168.9484,15870.0
2025-04-24 10:30:00,169.46,170.21,168.91,169.34,8460.0,168.8289,169.5761,168.2809,168.7093,8460.0
2025-04-24 11:00:00,169.48,170.53,169.33,169.99,26319.0,168.8488,169.8949,168.6994,169.3569,26319.0
2025-04-24 11:30:00,170.0,170.35,169.38,169.46,68120.0,169.3669,169.7156,168.7492,168.8289,68120.0
2025-04-24 12:00:00,169.63,170.73,169.43,170.57,23775.0,168.9982,170.0942,168.799,169.9347,23775.0
2025-04-24 12:30:00,170.71,171.01,170.37,170.77,10223.0,170.0742,170.3731,169.7355,170.134,10223.0
2025-04-24 13:00:00,170.66,171.2,170.46,171.2,16784.0,170.0244,170.5624,169.8252,170.5624,16784.0
2025-04-24 13:30:00,171.03,171.84,170.88,171.28,23549.0,170.393,171.2,170.2436,170.6421,23549.0
2025-04-24 14:00:00,171.28,171.88,171.11,171.71,13409.0,170.6421,171.2399,170.4727,171.0705,13409.0
2025-04-24 14:30:00,171.56,172.91,171.41,172.77,52040.0,170.9211,172.266,170.7716,172.1266,52040.0
2025-04-24 15:00:00,172.69,173.79,172.42,173.33,91687.0,172.0469,173.1428,171.7779,172.6845,91687.0
2025-04-24 15:30:00,173.31,174.1,172.4,173.82,119464.0,172.6645,173.4516,171.7579,173.1726,119464.0
2025-04-25 09:30:00,173.4,175.0,172.54,172.54,28079.0,172.7542,174.3482,171.8974,171.8974,28079.0
2025-04-25 10:00:00,172.97,173.56,171.83,172.1,25962.0,172.3258,172.9136,171.1901,171.459,25962.0
2025-04-25 10:30:00,171.7,173.02,171.54,172.82,11305.0,171.0605,172.3756,170.9011,172.1764,11305.0
2025-04-25 11:00:00,172.66,173.21,172.44,172.61,10788.0,172.017,172.5649,171.7978,171.9671,10788.0
2025-04-25 11:30:00,172.75,172.9,172.52,172.78,6125.0,172.1066,172.2561,171.8775,172.1365,6125.0
2025-04-25 12:00:00,172.81,173.51,172.81,173.09,8497.0,172.1664,172.8638,172.1664,172.4454,8497.0
2025-04-25 12:30:00,173.1,173.3,172.95,173.3,10627.0,172.4553,172.6546,172.3059,172.6546,10627.0
2025-04-25 13:00:00,173.21,173.37,172.99,173.26,6308.0,172.5649,172.7243,172.3457,172.6147,6308.0
2025-04-25 13:30:00,173.17,173.5,171.97,172.01,15752.0,172.5251,172.8538,171.3295,171.3694,15752.0
2025-04-25 14:00:00,171.86,172.48,171.71,172.38,9315.0,171.2199,171.8376,171.0705,171.738,9315.0
2025-04-25 14:30:00,172.4,172.86,172.01,172.32,8634.0,171.7579,172.2162,171.3694,171.6782,8634.0
2025-04-25 15:00:00,172.27,172.71,172.27,172.38,10140.0,171.6284,172.0668,171.6284,171.738,10140.0
2025-04-25 15:30:00,172.22,173.11,171.88,172.99,35810.0,171.5786,172.4653,171.2399,172.3457,35810.0
2025-04-28 09:30:00,173.65,174.98,173.65,174.27,7598.0,173.0033,174.3283,173.0033,173.621,7598.0
2025-04-28 10:00:00,174.15,174.77,173.72,173.97,12201.0,173.5014,174.1191,173.073,173.3221,12201.0
2025-04-28 10:30:00,173.97,175.24,173.97,174.93,24095.0,173.3221,174.5874,173.3221,174.2785,24095.0
2025-04-28 11:00:00,174.93,175.16,174.15,174.21,22623.0,174.2785,174.5077,173.5014,173.5612,22623.0
2025-04-28 11:30:00,174.29,174.55,173.74,173.86,25679.0,173.6409,173.8999,173.0929,173.2125,25679.0
2025-04-28 12:00:00,173.86,173.86,173.08,173.14,9944.0,173.2125,173.2125,172.4354,172.4952,9944.0
2025-04-28 12:30:00,173.14,173.81,173.05,173.28,9743.0,172.4952,173.1627,172.4055,172.6347,9743.0
2025-04-28 13:00:00,173.38,173.47,172.8,173.05,5342.0,172.7343,172.8239,172.1564,172.4055,5342.0
2025-04-28 13:30:00,172.81,173.55,172.74,173.55,9561.0,172.1664,172.9036,172.0967,172.9036,9561.0
2025-04-28 14:00:00,173.55,173.88,173.28,173.72,11504.0,172.9036,173.2324,172.6347,173.073,11504.0
2025-04-28 14:30:00,173.7,173.89,173.45,173.72,15877.0,173.0531,173.2424,172.804,173.073,15877.0
2025-04-28 15:00:00,173.73,174.15,173.69,173.97,11309.0,173.083,173.5014,173.0431,173.3221,11309.0
2025-04-28 15:30:00,173.97,174.34,173.48,173.99,93208.0,173.3221,173.6907,172.8339,173.342,93208.0
2025-04-29 09:30:00,173.57,174.21,173.24,173.78,11552.0,172.9236,173.5612,172.5948,173.1328,11552.0
2025-04-29 10:00:00,173.66,174.03,172.31,172.31,15356.0,173.0132,173.3819,171.6683,171.6683,15356.0
2025-04-29 10:30:00,172.25,173.79,172.17,173.79,17636.0,171.6085,173.1428,171.5288,173.1428,17636.0
2025-04-29 11:00:00,173.86,173.92,173.05,173.09,7235.0,173.2125,173.2723,172.4055,172.4454,7235.0
2025-04-29 11:30:00,172.95,173.12,172.54,172.8,9957.0,172.3059,172.4752,171.8974,172.1564,9957.0
2025-04-29 12:00:00,172.87,173.75,172.87,173.28,9848.0,172.2262,173.1029,172.2262,172.6347,9848.0
2025-04-29 12:30:00,173.32,173.43,172.39,172.4,8097.0,172.6745,172.7841,171.748,171.7579,8097.0
2025-04-29 13:00:00,172.41,173.27,172.41,173.16,12043.0,171.7679,172.6247,171.7679,172.5151,12043.0
2025-04-29 13:30:00,173.16,174.08,173.15,173.92,14793.0,172.5151,173.4317,172.5051,173.2723,14793.0
2025-04-29 14:00:00,173.84,174.2,173.64,173.7,15018.0,173.1926,173.5512,172.9933,173.0531,15018.0
2025-04-29 14:30:00,173.68,173.78,173.47,173.51,22501.0,173.0332,173.1328,172.8239,172.8638,22501.0
2025-04-29 15:00:00,173.46,173.82,173.2,173.25,82147.0,172.814,173.1726,172.555,172.6048,82147.0
2025-04-29 15:30:00,173.25,173.25,172.0,172.17,103342.0,172.6048,172.6048,171.3594,171.5288,103342.0
2025-04-30 09:30:00,171.82,172.97,169.31,169.83,42100.0,171.1801,172.3258,168.6794,169.1975,42100.0
2025-04-30 10:00:00,169.92,170.63,169.54,170.46,14174.0,169.2872,169.9945,168.9086,169.8252,14174.0
2025-04-30 10:30:00,170.5,170.75,169.69,170.41,34157.0,169.865,170.1141,169.058,169.7753,34157.0
2025-04-30 11:00:00,170.43,171.73,170.42,171.51,9305.0,169.7953,171.0904,169.7853,170.8712,9305.0
2025-04-30 11:30:00,171.44,171.77,171.22,171.22,8480.0,170.8015,171.1303,170.5823,170.5823,8480.0
2025-04-30 12:00:00,171.38,171.9,170.95,171.02,10816.0,170.7417,171.2598,170.3133,170.3831,10816.0
2025-04-30 12:30:00,171.0,171.25,170.71,171.17,26689.0,170.3631,170.6122,170.0742,170.5325,26689.0
2025-04-30 13:00:00,171.17,171.65,170.97,171.65,11621.0,170.5325,171.0107,170.3333,171.0107,11621.0
2025-04-30 13:30:00,171.68,171.85,171.39,171.56,25537.0,171.0406,171.21,170.7517,170.9211,25537.0
2025-04-30 14:00:00,171.45,171.97,171.24,171.59,45261.0,170.8115,171.3295,170.6023,170.9509,45261.0
2025-04-30 14:30:00,171.59,171.77,170.99,171.22,16720.0,170.9509,171.1303,170.3532,170.5823,16720.0
2025-04-30 15:00:00,171.31,171.58,171.04,171.33,27723.0,170.672,170.941,170.403,170.6919,27723.0
2025-04-30 15:30:00,171.31,173.77,171.09,173.77,161013.0,170.672,173.1228,170.4528,173.1228,161013.0
2025-05-01 09:30:00,182.94,184.0,174.52,175.27,50518.0,182.2587,183.3147,173.87,174.6172,50518.0
2025-05-01 10:00:00,175.23,177.18,174.04,176.76,43571.0,174.5774,176.5201,173.3918,176.1017,43571.0
2025-05-01 10:30:00,176.58,176.58,174.77,175.28,27116.0,175.9224,175.9224,174.1191,174.6272,27116.0
2025-05-01 11:00:00,175.28,175.79,174.23,175.28,28156.0,174.6272,175.1353,173.5811,174.6272,28156.0
2025-05-01 11:30:00,175.11,175.28,172.56,172.65,28619.0,174.4578,174.6272,171.9173,172.007,28619.0
2025-05-01 12:00:00,173.08,174.25,172.68,173.15,17526.0,172.4354,173.601,172.0369,172.5051,17526.0
2025-05-01 12:30:00,173.13,174.27,173.12,173.45,10985.0,172.4852,173.621,172.4752,172.804,10985.0
2025-05-01 13:00:00,173.54,174.41,173.54,173.95,10322.0,172.8937,173.7604,172.8937,173.3022,10322.0
2025-05-01 13:30:00,174.13,175.14,174.06,174.1,10804.0,173.4815,174.4877,173.4117,173.4516,10804.0
2025-05-01 14:00:00,174.06,174.72,173.65,173.97,22260.0,173.4117,174.0693,173.0033,173.3221,22260.0
2025-05-01 14:30:00,174.08,174.55,174.08,174.31,6789.0,173.4317,173.8999,173.4317,173.6608,6789.0
2025-05-01 15:00:00,174.44,175.49,173.9,175.09,17901.0,173.7903,174.8364,173.2523,174.4379,17901.0
2025-05-01 15:30:00,175.09,176.32,174.93,175.14,94496.0,174.4379,175.6633,174.2785,174.4877,94496.0
2025-05-02 09:30:00,179.36,179.36,176.65,177.27,13998.0,178.692,178.692,175.9921,176.6098,13998.0
2025-05-02 10:00:00,177.73,179.14,177.37,178.73,7455.0,177.0681,178.4728,176.7094,178.0644,7455.0
2025-05-02 10:30:00,178.89,179.85,178.55,179.81,8729.0,178.2238,179.1802,177.885,179.1403,8729.0
2025-05-02 11:00:00,179.89,180.2,179.29,179.45,37058.0,179.22,179.5289,178.6223,178.7817,37058.0
2025-05-02 11:30:00,179.46,180.77,179.46,180.74,6071.0,178.7916,180.0968,178.7916,180.0669,6071.0
2025-05-02 12:00:00,180.65,181.43,180.28,181.19,9560.0,179.9772,180.7543,179.6086,180.5152,9560.0
2025-05-02 12:30:00,181.18,181.5,181.07,181.42,16103.0,180.5052,180.824,180.3956,180.7443,16103.0
2025-05-02 13:00:00,181.42,181.93,180.97,181.58,26400.0,180.7443,181.2524,180.296,180.9037,26400.0
2025-05-02 13:30:00,181.65,182.03,181.42,181.83,14887.0,180.9735,181.3521,180.7443,181.1528,14887.0
2025-05-02 14:00:00,181.78,182.61,181.76,181.91,22976.0,181.103,181.9299,181.0831,181.2325,22976.0
2025-05-02 14:30:00,182.06,182.25,181.58,182.15,25119.0,181.382,181.5712,180.9037,181.4716,25119.0
2025-05-02 15:00:00,182.16,182.24,181.57,181.97,34133.0,181.4816,181.5613,180.8938,181.2923,34133.0
2025-05-02 15:30:00,181.96,182.42,181.09,181.57,88665.0,181.2823,181.7406,180.4156,180.8938,88665.0
2025-05-05 09:30:00,180.0,181.72,179.96,181.19,8826.0,179.3296,181.0432,179.2898,180.5152,8826.0
2025-05-05 10:00:00,181.54,183.28,180.66,183.28,8612.0,180.8639,182.5974,179.9872,182.5974,8612.0
2025-05-05 10:30:00,182.78,183.23,182.28,182.78,6724.0,182.0993,182.5476,181.6011,182.0993,6724.0
2025-05-05 11:00:00,182.84,182.88,182.35,182.51,4480.0,182.159,182.1989,181.6709,181.8303,4480.0
2025-05-05 11:30:00,182.56,182.9,182.1,182.7,6966.0,181.8801,182.2188,181.4218,182.0196,6966.0
2025-05-05 12:00:00,182.76,182.94,182.59,182.78,6275.0,182.0793,182.2587,181.91,182.0993,6275.0
2025-05-05 12:30:00,182.72,183.03,182.53,182.74,11812.0,182.0395,182.3483,181.8502,182.0594,11812.0
2025-05-05 13:00:00,182.62,182.62,181.89,181.9,10781.0,181.9399,181.9399,181.2126,181.2226,10781.0
2025-05-05 13:30:00,181.97,182.56,181.96,182.5,4447.0,181.2923,181.8801,181.2823,181.8203,4447.0
2025-05-05 14:00:00,182.46,182.67,182.26,182.28,12249.0,181.7805,181.9897,181.5812,181.6011,12249.0
2025-05-05 14:30:00,182.28,182.62,182.14,182.31,8843.0,181.6011,181.9399,181.4617,181.631,8843.0
2025-05-05 15:00:00,182.34,182.53,181.94,182.02,23853.0,181.6609,181.8502,181.2624,181.3421,23853.0
2025-05-05 15:30:00,181.9,182.26,181.49,181.61,129533.0,181.2226,181.5812,180.8141,180.9336,129533.0
2025-05-06 09:30:00,179.86,181.55,179.86,180.54,22713.0,179.1901,180.8739,179.1901,179.8676,22713.0
2025-05-06 10:00:00,180.64,181.37,179.99,181.35,9047.0,179.9672,180.6945,179.3197,180.6746,9047.0
2025-05-06 10:30:00,181.33,181.33,180.14,180.31,21152.0,180.6547,180.6547,179.4691,179.6385,21152.0
2025-05-06 11:00:00,180.55,180.98,180.55,180.96,17872.0,179.8776,180.306,179.8776,180.2861,17872.0
2025-05-06 11:30:00,180.97,180.97,180.15,180.36,13311.0,180.296,180.296,179.4791,179.6883,13311.0
2025-05-06 12:00:00,180.36,181.01,180.36,180.81,11383.0,179.6883,180.3359,179.6883,180.1366,11383.0
2025-05-06 12:30:00,180.78,180.78,179.4,179.42,22534.0,180.1067,180.1067,178.7319,178.7518,22534.0
2025-05-06 13:00:00,179.39,180.2,179.39,179.57,11275.0,178.7219,179.5289,178.7219,178.9012,11275.0
2025-05-06 13:30:00,179.55,179.78,179.3,179.49,8364.0,178.8813,179.1104,178.6322,178.8215,8364.0
2025-05-06 14:00:00,179.45,180.31,179.44,180.31,14109.0,178.7817,179.6385,178.7717,179.6385,14109.0
2025-05-06 14:30:00,180.37,180.37,179.98,180.23,6086.0,179.6982,179.6982,179.3097,179.5588,6086.0
2025-05-06 15:00:00,180.32,180.52,180.15,180.39,15670.0,179.6484,179.8477,179.4791,179.7182,15670.0
2025-05-06 15:30:00,180.42,180.63,179.44,179.58,79906.0,179.7481,179.9573,178.7717,178.9112,79906.0
2025-05-07 09:30:00,179.68,180.93,179.68,180.93,11502.0,179.0108,180.2562,179.0108,180.2562,11502.0
2025-05-07 10:00:00,180.45,180.94,179.93,180.33,8105.0,179.778,180.2661,179.2599,179.6584,8105.0
2025-05-07 10:30:00,180.33,180.75,180.05,180.25,12299.0,179.6584,180.0768,179.3794,179.5787,12299.0
2025-05-07 11:00:00,180.25,181.12,180.12,180.92,7033.0,179.5787,180.4455,179.4492,180.2462,7033.0
2025-05-07 11:30:00,181.0,181.34,180.76,181.31,7852.0,180.3259,180.6646,180.0868,180.6347,7852.0
2025-05-07 12:00:00,181.22,181.58,180.97,180.97,7285.0,180.5451,180.9037,180.296,180.296,7285.0
2025-05-07 12:30:00,180.66,181.45,180.66,181.34,5834.0,179.9872,180.7742,179.9872,180.6646,5834.0
2025-05-07 13:00:00,181.34,181.8,181.28,181.43,5328.0,180.6646,181.1229,180.6049,180.7543,5328.0
2025-05-07 13:30:00,181.31,181.31,180.73,180.75,5577.0,180.6347,180.6347,180.0569,180.0768,5577.0
2025-05-07 14:00:00,181.03,181.42,180.15,180.32,10994.0,180.3558,180.7443,179.4791,179.6484,10994.0
2025-05-07 14:30:00,180.3,181.45,180.29,181.14,20662.0,179.6285,180.7742,179.6185,180.4654,20662.0
2025-05-07 15:00:00,181.03,181.03,179.73,179.8,9010.0,180.3558,180.3558,179.0606,179.1304,9010.0
2025-05-07 15:30:00,179.85,180.9,179.59,180.23,66904.0,179.1802,180.2263,178.9212,179.5588,66904.0
2025-05-08 09:30:00,182.31,183.48,181.58,183.06,14426.0,181.631,182.7967,180.9037,182.3782,14426.0
2025-05-08 10:00:00,183.17,183.62,182.22,183.5,9222.0,182.4878,182.9361,181.5414,182.8166,9222.0
2025-05-08 10:30:00,183.5,184.34,183.18,183.61,32306.0,182.8166,183.6535,182.4978,182.9262,32306.0
2025-05-08 11:00:00,183.62,184.98,183.57,184.76,29601.0,182.9361,184.2911,182.8863,184.0719,29601.0
2025-05-08 11:30:00,184.7,185.98,184.5,185.33,15526.0,184.0121,185.2874,183.8129,184.6398,15526.0
2025-05-08 12:00:00,185.43,185.96,185.07,185.17,8155.0,184.7394,185.2674,184.3807,184.4804,8155.0
2025-05-08 12:30:00,185.32,186.66,185.28,186.6,7622.0,184.6298,185.9648,184.59,185.905,7622.0
2025-05-08 13:00:00,186.52,186.65,185.66,186.1,11385.0,185.8253,185.9549,184.9685,185.4069,11385.0
2025-05-08 13:30:00,186.11,186.11,185.29,185.34,8533.0,185.4169,185.4169,184.5999,184.6497,8533.0
2025-05-08 14:00:00,185.4,185.82,185.3,185.52,9454.0,184.7095,185.128,184.6099,184.8291,9454.0
2025-05-08 14:30:00,185.66,185.98,185.65,185.98,9507.0,184.9685,185.2874,184.9586,185.2874,9507.0
2025-05-08 15:00:00,185.89,186.04,185.41,185.96,30310.0,185.1977,185.3471,184.7195,185.2674,30310.0
2025-05-08 15:30:00,186.03,186.2,184.57,184.74,62739.0,185.3372,185.5065,183.8826,184.052,62739.0
2025-05-09 09:30:00,184.87,185.41,184.67,184.84,7107.0,184.1815,184.7195,183.9822,184.1516,7107.0
2025-05-09 10:00:00,185.12,185.24,184.22,184.29,5449.0,184.4306,184.5501,183.5339,183.6036,5449.0
2025-05-09 10:30:00,184.29,185.01,184.13,184.26,7339.0,183.6036,184.321,183.4442,183.5738,7339.0
2025-05-09 11:00:00,184.38,184.38,183.65,183.74,6841.0,183.6933,183.6933,182.966,183.0557,6841.0
2025-05-09 11:30:00,183.57,184.32,183.57,183.66,5746.0,182.8863,183.6335,182.8863,182.976,5746.0
2025-05-09 12:00:00,183.7,183.7,183.22,183.35,4711.0,183.0158,183.0158,182.5376,182.6672,4711.0
2025-05-09 12:30:00,183.49,183.65,183.23,183.25,3227.0,182.8066,182.966,182.5476,182.5675,3227.0
2025-05-09 13:00:00,183.2,183.74,183.16,183.64,5423.0,182.5177,183.0557,182.4779,182.9561,5423.0
2025-05-09 13:30:00,183.71,183.96,183.67,183.92,2732.0,183.0258,183.2749,182.986,183.235,2732.0
2025-05-09 14:00:00,183.9,183.9,183.51,183.66,5042.0,183.2151,183.2151,182.8266,182.976,5042.0
2025-05-09 14:30:00,183.74,183.82,183.61,183.8,3513.0,183.0557,183.1354,182.9262,183.1155,3513.0
2025-05-09 15:00:00,183.73,183.91,183.34,183.34,6265.0,183.0457,183.2251,182.6572,182.6572,6265.0
2025-05-09 15:30:00,183.43,183.56,183.01,183.56,44974.0,182.7469,182.8764,182.3284,182.8764,44974.0
2025-05-12 09:30:00,189.38,193.58,189.38,192.0,64348.0,188.6747,192.8591,188.6747,191.2849,64348.0
2025-05-12 10:00:00,192.32,192.82,191.09,191.09,20801.0,191.6037,192.1019,190.3783,190.3783,20801.0
2025-05-12 10:30:00,190.87,192.08,190.8,190.81,12334.0,190.1591,191.3646,190.0894,190.0994,12334.0
2025-05-12 11:00:00,190.82,191.13,190.12,190.59,15170.0,190.1093,190.4182,189.4119,189.8802,15170.0
2025-05-12 11:30:00,190.76,191.1,190.42,190.88,8872.0,190.0496,190.3883,189.7108,190.1691,8872.0
2025-05-12 12:00:00,190.87,191.24,190.52,190.69,17217.0,190.1591,190.5278,189.8104,189.9798,17217.0
2025-05-12 12:30:00,190.84,191.75,190.69,191.59,15469.0,190.1293,191.0359,189.9798,190.8765,15469.0
2025-05-12 13:00:00,191.59,192.34,191.4,191.95,13005.0,190.8765,191.6237,190.6872,191.2351,13005.0
2025-05-12 13:30:00,191.98,192.21,191.73,191.86,15849.0,191.265,191.4942,191.0159,191.1455,15849.0
2025-05-12 14:00:00,191.98,192.05,191.77,191.88,11018.0,191.265,191.3347,191.0558,191.1654,11018.0
2025-05-12 14:30:00,191.9,192.23,191.56,191.61,24950.0,191.1853,191.5141,190.8466,190.8964,24950.0
2025-05-12 15:00:00,191.47,192.12,191.47,191.58,20711.0,190.7569,191.4045,190.7569,190.8665,20711.0
2025-05-12 15:30:00,191.59,191.85,191.05,191.37,104124.0,190.8765,191.1355,190.3385,190.6573,104124.0
2025-05-13 09:30:00,191.57,192.48,191.57,191.9,8140.0,190.8565,191.7631,190.8565,191.1853,8140.0
2025-05-13 10:00:00,192.09,192.27,191.53,191.74,18359.0,191.3746,191.5539,190.8167,191.0259,18359.0
2025-05-13 10:30:00,191.36,191.71,191.16,191.45,4522.0,190.6473,190.996,190.4481,190.737,4522.0
2025-05-13 11:00:00,191.44,191.78,191.05,191.57,8387.0,190.727,191.0658,190.3385,190.8565,8387.0
2025-05-13 11:30:00,191.52,192.22,191.49,191.62,9728.0,190.8067,191.5041,190.7768,190.9064,9728.0
2025-05-13 12:00:00,191.57,191.62,191.02,191.39,4582.0,190.8565,190.9064,190.3086,190.6772,4582.0
2025-05-13 12:30:00,191.33,191.54,190.75,191.25,6419.0,190.6174,190.8266,190.0396,190.5377,6419.0
2025-05-13 13:00:00,191.25,191.46,190.94,191.45,4090.0,190.5377,190.7469,190.2289,190.737,4090.0
2025-05-13 13:30:00,191.45,191.68,190.81,190.81,8595.0,190.737,190.9661,190.0994,190.0994,8595.0
2025-05-13 14:00:00,190.9,191.38,190.78,191.15,8619.0,190.189,190.6672,190.0695,190.4381,8619.0
2025-05-13 14:30:00,191.19,191.37,190.92,191.37,6159.0,190.478,190.6573,190.209,190.6573,6159.0
2025-05-13 15:00:00,191.38,191.58,191.18,191.57,24107.0,190.6672,190.8665,190.468,190.8565,24107.0
2025-05-13 15:30:00,191.64,191.93,190.21,190.21,53414.0,190.9263,191.2152,189.5016,189.5016,53414.0
2025-05-14 09:30:00,189.28,189.94,188.32,189.74,20262.0,188.5751,189.2326,187.6186,189.0334,20262.0
2025-05-14 10:00:00,189.44,189.99,188.55,189.05,17543.0,188.7345,189.2824,187.8478,188.3459,17543.0
2025-05-14 10:30:00,189.08,189.64,189.03,189.03,12206.0,188.3758,188.9337,188.326,188.326,12206.0
2025-05-14 11:00:00,189.04,189.23,188.44,189.22,18327.0,188.336,188.5253,187.7382,188.5153,18327.0
2025-05-14 11:30:00,189.22,189.56,189.11,189.25,9380.0,188.5153,188.854,188.4057,188.5452,9380.0
2025-05-14 12:00:00,189.25,189.59,189.16,189.31,4897.0,188.5452,188.8839,188.4555,188.605,4897.0
2025-05-14 12:30:00,189.34,189.56,188.83,189.03,9589.0,188.6348,188.854,188.1267,188.326,9589.0
2025-05-14 13:00:00,189.01,189.15,188.64,188.86,17357.0,188.3061,188.4455,187.9374,188.1566,17357.0
2025-05-14 13:30:00,188.87,189.13,188.86,189.13,9410.0,188.1666,188.4256,188.1566,188.4256,9410.0
2025-05-14 14:00:00,189.24,189.52,188.77,188.77,14248.0,188.5352,188.8142,188.067,188.067,14248.0
2025-05-14 14:30:00,188.84,189.26,188.83,189.14,8213.0,188.1367,188.5551,188.1267,188.4356,8213.0
2025-05-14 15:00:00,189.23,189.4,188.74,188.89,21283.0,188.5253,188.6946,188.0371,188.1865,21283.0
2025-05-14 15:30:00,188.81,189.14,188.38,188.48,61531.0,188.1068,188.4356,187.6784,187.778,61531.0
2025-05-15 09:30:00,188.06,189.46,187.47,188.3,42428.0,187.3596,188.7544,186.7718,187.5987,42428.0
2025-05-15 10:00:00,188.3,189.2,188.28,188.81,13038.0,187.5987,188.4954,187.5788,188.1068,13038.0
2025-05-15 10:30:00,188.81,189.45,188.81,189.44,11188.0,188.1068,188.7444,188.1068,188.7345,11188.0
2025-05-15 11:00:00,189.41,189.88,189.41,189.82,17777.0,188.7046,189.1728,188.7046,189.1131,17777.0
2025-05-15 11:30:00,189.78,190.13,189.54,189.82,13701.0,189.0732,189.4219,188.8341,189.1131,13701.0
2025-05-15 12:00:00,189.81,189.85,189.22,189.5,14877.0,189.1031,189.1429,188.5153,188.7942,14877.0
2025-05-15 12:30:00,189.55,189.68,189.0,189.39,58685.0,188.8441,188.9736,188.2961,188.6847,58685.0
2025-05-15 13:00:00,189.39,189.83,189.15,189.61,21002.0,188.6847,189.123,188.4455,188.9038,21002.0
2025-05-15 13:30:00,189.55,189.64,189.22,189.22,6622.0,188.8441,188.9337,188.5153,188.5153,6622.0
2025-05-15 14:00:00,189.31,189.58,189.25,189.46,5353.0,188.605,188.8739,188.5452,188.7544,5353.0
2025-05-15 14:30:00,189.52,189.7,189.28,189.69,7999.0,188.8142,188.9935,188.5751,188.9835,7999.0
2025-05-15 15:00:00,189.69,190.01,189.34,189.86,19837.0,188.9835,189.3023,188.6348,189.1529,19837.0
2025-05-15 15:30:00,189.91,190.19,189.22,189.47,47138.0,189.2027,189.4817,188.5153,188.7644,47138.0
2025-05-16 09:30:00,189.48,189.49,188.34,189.15,30650.0,188.7743,188.7843,187.6386,188.4455,30650.0
2025-05-16 10:00:00,188.85,188.91,187.97,188.44,14763.0,188.1467,188.2064,187.2699,187.7382,14763.0
2025-05-16 10:30:00,188.4,189.38,188.4,188.68,8047.0,187.6983,188.6747,187.6983,187.9773,8047.0
2025-05-16 11:00:00,188.68,189.09,188.67,188.93,6122.0,187.9773,188.3858,187.9673,188.2264,6122.0
2025-05-16 11:30:00,188.98,189.32,188.81,189.31,7697.0,188.2762,188.6149,188.1068,188.605,7697.0
2025-05-16 12:00:00,189.2,189.82,189.2,189.74,5625.0,188.4954,189.1131,188.4954,189.0334,5625.0
2025-05-16 12:30:00,189.73,190.17,189.73,190.03,6276.0,189.0234,189.4618,189.0234,189.3223,6276.0
2025-05-16 13:00:00,190.14,190.43,189.9,190.25,8261.0,189.4319,189.7208,189.1928,189.5415,8261.0
2025-05-16 13:30:00,190.24,190.38,189.95,189.95,7596.0,189.5315,189.671,189.2426,189.2426,7596.0
2025-05-16 14:00:00,190.0,190.49,190.0,190.19,7235.0,189.2924,189.7806,189.2924,189.4817,7235.0
2025-05-16 14:30:00,190.19,190.67,190.17,190.25,5579.0,189.4817,189.9599,189.4618,189.5415,5579.0
2025-05-16 15:00:00,190.46,190.66,190.35,190.6,8268.0,189.7507,189.9499,189.6411,189.8901,8268.0
2025-05-16 15:30:00,190.59,190.9,190.36,190.82,40142.0,189.8802,190.189,189.651,190.1093,40142.0
2025-05-19 09:30:00,187.5,190.01,187.5,190.01,18121.0,187.5,190.01,187.5,190.01,18121.0
2025-05-19 10:00:00,190.12,190.72,189.74,189.95,16072.0,190.12,190.72,189.74,189.95,16072.0
2025-05-19 10:30:00,189.93,190.44,189.85,190.28,7943.0,189.93,190.44,189.85,190.28,7943.0
2025-05-19 11:00:00,190.25,190.76,190.07,190.07,6716.0,190.25,190.76,190.07,190.07,6716.0
2025-05-19 11:30:00,189.99,190.53,189.98,190.1,15475.0,189.99,190.53,189.98,190.1,15475.0
2025-05-19 12:00:00,190.16,190.61,190.14,190.49,14332.0,190.16,190.61,190.14,190.49,14332.0
2025-05-19 12:30:00,190.6,191.14,190.6,190.98,13132.0,190.6,191.14,190.6,190.98,13132.0
2025-05-19 13:00:00,190.87,190.88,190.22,190.38,9642.0,190.87,190.88,190.22,190.38,9642.0
2025-05-19 13:30:00,190.39,190.51,190.06,190.15,12496.0,190.39,190.51,190.06,190.15,12496.0
2025-05-19 14:00:00,190.16,190.21,189.73,189.88,6896.0,190.16,190.21,189.73,189.88,6896.0
2025-05-19 14:30:00,189.81,190.06,189.71,189.99,12901.0,189.81,190.06,189.71,189.99,12901.0
2025-05-19 15:00:00,189.98,190.22,189.79,190.07,38127.0,189.98,190.22,189.79,190.07,38127.0
2025-05-19 15:30:00,190.15,190.15,189.7,189.96,53604.0,190.15,190.15,189.7,189.96,53604.0
2025-05-20 09:30:00,189.05,189.43,188.79,189.01,6808.0,189.05,189.43,188.79,189.01,6808.0
2025-05-20 10:00:00,188.97,189.01,188.4,188.4,12695.0,188.97,189.01,188.4,188.4,12695.0
2025-05-20 10:30:00,188.52,188.72,188.12,188.23,9965.0,188.52,188.72,188.12,188.23,9965.0
2025-05-20 11:00:00,188.05,188.83,188.05,188.56,15353.0,188.05,188.83,188.05,188.56,15353.0
2025-05-20 11:30:00,188.62,188.62,188.07,188.25,5112.0,188.62,188.62,188.07,188.25,5112.0
2025-05-20 12:00:00,188.27,188.27,187.76,187.96,7356.0,188.27,188.27,187.76,187.96,7356.0
2025-05-20 12:30:00,187.96,188.3,187.83,188.02,15225.0,187.96,188.3,187.83,188.02,15225.0
2025-05-20 13:00:00,188.19,188.45,188.01,188.03,18073.0,188.19,188.45,188.01,188.03,18073.0
2025-05-20 13:30:00,188.02,188.41,187.86,188.41,16783.0,188.02,188.41,187.86,188.41,16783.0
2025-05-20 14:00:00,188.48,188.86,187.86,188.2,38828.0,188.48,188.86,187.86,188.2,38828.0
2025-05-20 14:30:00,188.2,188.37,188.01,188.33,48228.0,188.2,188.37,188.01,188.33,48228.0
2025-05-20 15:00:00,188.31,188.31,187.68,187.77,15677.0,188.31,188.31,187.68,187.77,15677.0
2025-05-20 15:30:00,187.8,188.35,187.74,188.26,62833.0,187.8,188.35,187.74,188.26,62833.0
2025-05-21 09:30:00,185.39,185.41,179.72,181.71,74486.0,185.39,185.41,179.72,181.71,74486.0
2025-05-21 10:00:00,181.63,182.0,180.88,180.89,49718.0,181.63,182.0,180.88,180.89,49718.0
2025-05-21 10:30:00,180.87,181.48,180.45,181.47,34793.0,180.87,181.48,180.45,181.47,34793.0
2025-05-21 11:00:00,181.44,182.83,181.3,182.49,52044.0,181.44,182.83,181.3,182.49,52044.0
2025-05-21 11:30:00,182.36,182.72,182.03,182.68,15195.0,182.36,182.72,182.03,182.68,15195.0
2025-05-21 12:00:00,182.65,183.03,182.05,182.99,14878.0,182.65,183.03,182.05,182.99,14878.0
2025-05-21 12:30:00,183.01,183.5,182.74,183.33,26633.0,183.01,183.5,182.74,183.33,26633.0
2025-05-21 13:00:00,183.42,183.61,181.11,181.27,11387.0,183.42,183.61,181.11,181.27,11387.0
2025-05-21 13:30:00,181.26,182.29,181.0,181.65,11978.0,181.26,182.29,181.0,181.65,11978.0
2025-05-21 14:00:00,181.72,181.76,181.19,181.43,11922.0,181.72,181.76,181.19,181.43,11922.0
2025-05-21 14:30:00,181.33,181.79,181.25,181.57,17583.0,181.33,181.79,181.25,181.57,17583.0
2025-05-21 15:00:00,181.54,181.66,180.78,180.94,36551.0,181.54,181.66,180.78,180.94,36551.0
2025-05-21 15:30:00,180.94,181.54,180.75,181.12,103130.0,180.94,181.54,180.75,181.12,103130.0
2025-05-22 09:30:00,180.5,180.5,179.31,179.6,21965.0,180.5,180.5,179.31,179.6,21965.0
2025-05-22 10:00:00,179.8,180.39,179.37,179.5,35152.0,179.8,180.39,179.37,179.5,35152.0
2025-05-22 10:30:00,179.49,179.73,179.02,179.73,7972.0,179.49,179.73,179.02,179.73,7972.0
2025-05-22 11:00:00,179.76,180.26,179.41,179.41,9197.0,179.76,180.26,179.41,179.41,9197.0
2025-05-22 11:30:00,179.54,180.16,179.37,180.15,7987.0,179.54,180.16,179.37,180.15,7987.0
2025-05-22 12:00:00,180.11,180.76,180.1,180.4,5471.0,180.11,180.76,180.1,180.4,5471.0
2025-05-22 12:30:00,180.3,180.38,180.13,180.13,3274.0,180.3,180.38,180.13,180.13,3274.0
2025-05-22 13:00:00,180.17,180.89,180.08,180.89,3065.0,180.17,180.89,180.08,180.89,3065.0
2025-05-22 13:30:00,180.8,181.17,180.73,181.02,5396.0,180.8,181.17,180.73,181.02,5396.0
2025-05-22 14:00:00,181.0,181.63,181.0,181.44,5574.0,181.0,181.63,181.0,181.44,5574.0
2025-05-22 14:30:00,181.45,181.76,181.19,181.75,11296.0,181.45,181.76,181.19,181.75,11296.0
2025-05-22 15:00:00,181.77,181.97,181.45,181.97,12314.0,181.77,181.97,181.45,181.97,12314.0
2025-05-22 15:30:00,181.92,182.01,181.01,181.19,58224.0,181.92,182.01,181.01,181.19,58224.0
2025-05-23 09:30:00,178.28,179.04,178.2,178.8,10953.0,178.28,179.04,178.2,178.8,10953.0
2025-05-23 10:00:00,178.93,179.6,178.75,179.03,11834.0,178.93,179.6,178.75,179.03,11834.0
2025-05-23 10:30:00,179.31,179.52,178.64,178.65,3497.0,179.31,179.52,178.64,178.65,3497.0
2025-05-23 11:00:00,178.81,179.3,178.81,179.3,3447.0,178.81,179.3,178.81,179.3,3447.0
2025-05-23 11:30:00,179.48,179.81,179.21,179.21,4549.0,179.48,179.81,179.21,179.21,4549.0
2025-05-23 12:00:00,179.23,179.5,179.09,179.42,4472.0,179.23,179.5,179.09,179.42,4472.0
2025-05-23 12:30:00,179.33,179.66,179.14,179.49,6185.0,179.33,179.66,179.14,179.49,6185.0
2025-05-23 13:00:00,179.49,180.01,179.48,179.85,4472.0,179.49,180.01,179.48,179.85,4472.0
2025-05-23 13:30:00,179.76,180.07,179.65,179.65,4483.0,179.76,180.07,179.65,179.65,4483.0
2025-05-23 14:00:00,179.72,180.25,179.72,179.77,3793.0,179.72,180.25,179.72,179.77,3793.0
2025-05-23 14:30:00,180.02,180.02,179.57,179.69,6623.0,180.02,180.02,179.57,179.69,6623.0
2025-05-23 15:00:00,179.69,179.94,179.64,179.73,11559.0,179.69,179.94,179.64,179.73,11559.0
2025-05-23 15:30:00,179.8,179.85,179.0,179.62,29752.0,179.8,179.85,179.0,179.62,29752.0
2025-05-27 09:30:00,181.95,181.95,180.3,180.6,18963.0,181.95,181.95,180.3,180.6,18963.0
2025-05-27 10:00:00,180.71,181.57,180.56,181.32,13675.0,180.71,181.57,180.56,181.32,13675.0
2025-05-27 10:30:00,181.13,181.82,181.13,181.59,5032.0,181.13,181.82,181.13,181.59,5032.0
2025-05-27 11:00:00,181.59,182.23,181.59,182.19,12704.0,181.59,182.23,181.59,182.19,12704.0
2025-05-27 11:30:00,182.2,182.41,181.96,182.13,8662.0,182.2,182.41,181.96,182.13,8662.0
2025-05-27 12:00:00,182.05,182.71,182.05,182.71,9341.0,182.05,182.71,182.05,182.71,9341.0
2025-05-27 12:30:00,182.75,182.92,182.6,182.87,5825.0,182.75,182.92,182.6,182.87,5825.0
2025-05-27 13:00:00,182.88,182.98,182.56,182.71,3565.0,182.88,182.98,182.56,182.71,3565.0
2025-05-27 13:30:00,182.58,183.18,182.54,183.18,13499.0,182.58,183.18,182.54,183.18,13499.0
2025-05-27 14:00:00,183.11,183.31,183.0,183.1,3912.0,183.11,183.31,183.0,183.1,3912.0
2025-05-27 14:30:00,183.0,183.07,182.72,182.72,3989.0,183.0,183.07,182.72,182.72,3989.0
2025-05-27 15:00:00,182.81,183.07,182.76,182.97,21301.0,182.81,183.07,182.76,182.97,21301.0
2025-05-27 15:30:00,183.0,183.47,182.78,183.45,47812.0,183.0,183.47,182.78,183.45,47812.0
2025-05-28 09:30:00,183.89,184.46,183.3,183.38,18298.0,183.89,184.46,183.3,183.38,18298.0
2025-05-28 10:00:00,183.28,183.48,182.45,182.56,9685.0,183.28,183.48,182.45,182.56,9685.0
2025-05-28 10:30:00,182.14,182.4,181.7,181.75,13085.0,182.14,182.4,181.7,181.75,13085.0
2025-05-28 11:00:00,181.77,181.95,181.31,181.31,12114.0,181.77,181.95,181.31,181.31,12114.0
2025-05-28 11:30:00,181.31,181.6,181.22,181.41,3619.0,181.31,181.6,181.22,181.41,3619.0
2025-05-28 12:00:00,181.42,181.92,181.24,181.76,8537.0,181.42,181.92,181.24,181.76,8537.0
2025-05-28 12:30:00,181.34,182.06,181.34,181.89,1854.0,181.34,182.06,181.34,181.89,1854.0
2025-05-28 13:00:00,182.07,182.23,181.78,181.78,9307.0,182.07,182.23,181.78,181.78,9307.0
2025-05-28 13:30:00,181.52,181.59,181.4,181.4,4446.0,181.52,181.59,181.4,181.4,4446.0
2025-05-28 14:00:00,181.47,181.68,181.05,181.28,13115.0,181.47,181.68,181.05,181.28,13115.0
2025-05-28 14:30:00,181.41,181.46,180.69,181.08,9904.0,181.41,181.46,180.69,181.08,9904.0
2025-05-28 15:00:00,181.06,181.41,180.78,180.79,16627.0,181.06,181.41,180.78,180.79,16627.0
2025-05-28 15:30:00,180.82,180.96,180.35,180.63,30974.0,180.82,180.96,180.35,180.63,30974.0
2025-05-29 09:30:00,182.56,182.56,181.16,181.52,14840.0,182.56,182.56,181.16,181.52,14840.0
2025-05-29 10:00:00,181.62,181.83,180.51,180.98,14192.0,181.62,181.83,180.51,180.98,14192.0
2025-05-29 10:30:00,180.97,181.06,180.48,180.91,8383.0,180.97,181.06,180.48,180.91,8383.0
2025-05-29 11:00:00,180.88,181.02,180.51,180.92,8459.0,180.88,181.02,180.51,180.92,8459.0
2025-05-29 11:30:00,180.91,180.95,179.91,179.95,6306.0,180.91,180.95,179.91,179.95,6306.0
2025-05-29 12:00:00,179.76,180.74,179.66,180.74,7194.0,179.76,180.74,179.66,180.74,7194.0
2025-05-29 12:30:00,180.78,180.88,180.46,180.88,9162.0,180.78,180.88,180.46,180.88,9162.0
2025-05-29 13:00:00,180.88,181.19,180.82,180.84,6161.0,180.88,181.19,180.82,180.84,6161.0
2025-05-29 13:30:00,180.92,181.33,180.92,181.25,21243.0,180.92,181.33,180.92,181.25,21243.0
2025-05-29 14:00:00,181.31,181.53,181.13,181.35,23187.0,181.31,181.53,181.13,181.35,23187.0
2025-05-29 14:30:00,181.42,181.95,181.41,181.67,18840.0,181.42,181.95,181.41,181.67,18840.0
2025-05-29 15:00:00,181.75,182.15,181.75,182.03,24029.0,181.75,182.15,181.75,182.03,24029.0
2025-05-29 15:30:00,181.96,182.2,181.62,182.06,57811.0,181.96,182.2,181.62,182.06,57811.0
2025-05-30 09:30:00,182.14,183.3,180.5,181.51,22756.0,182.14,183.3,180.5,181.51,22756.0
2025-05-30 10:00:00,181.43,181.53,181.13,181.37,5881.0,181.43,181.53,181.13,181.37,5881.0
2025-05-30 10:30:00,181.36,181.6,181.04,181.37,23302.0,181.36,181.6,181.04,181.37,23302.0
2025-05-30 11:00:00,181.31,181.37,180.79,181.13,5155.0,181.31,181.37,180.79,181.13,5155.0
2025-05-30 11:30:00,181.13,181.23,180.74,180.92,10615.0,181.13,181.23,180.74,180.92,10615.0
2025-05-30 12:00:00,180.92,181.06,180.06,180.06,4732.0,180.92,181.06,180.06,180.06,4732.0
2025-05-30 12:30:00,179.9,179.9,179.42,179.51,9352.0,179.9,179.9,179.42,179.51,9352.0
2025-05-30 13:00:00,179.53,179.86,179.43,179.75,10362.0,179.53,179.86,179.43,179.75,10362.0
2025-05-30 13:30:00,179.73,180.02,179.56,179.61,11269.0,179.73,180.02,179.56,179.61,11269.0
2025-05-30 14:00:00,179.61,180.24,179.61,180.06,12062.0,179.61,180.24,179.61,180.06,12062.0
2025-05-30 14:30:00,180.06,180.4,179.63,180.31,17816.0,180.06,180.4,179.63,180.31,17816.0
2025-05-30 15:00:00,180.39,181.17,180.39,181.16,18316.0,180.39,181.17,180.39,181.16,18316.0
2025-05-30 15:30:00,181.15,181.53,180.44,180.84,73787.0,181.15,181.53,180.44,180.84,73787.0
2025-06-02 09:30:00,179.77,179.77,176.77,177.85,19226.0,179.77,179.77,176.77,177.85,19226.0
2025-06-02 10:00:00,177.75,178.21,177.04,178.2,15556.0,177.75,178.21,177.04,178.2,15556.0
2025-06-02 10:30:00,178.11,178.69,177.97,178.5,8239.0,178.11,178.69,177.97,178.5,8239.0
2025-06-02 11:00:00,178.5,178.84,177.93,177.93,7921.0,178.5,178.84,177.93,177.93,7921.0
2025-06-02 11:30:00,178.08,178.26,177.81,177.93,6605.0,178.08,178.26,177.81,177.93,6605.0
2025-06-02 12:00:00,177.92,177.92,177.57,177.63,7285.0,177.92,177.92,177.57,177.63,7285.0
2025-06-02 12:30:00,177.74,178.47,177.64,178.33,11766.0,177.74,178.47,177.64,178.33,11766.0
2025-06-02 13:00:00,178.36,178.59,178.25,178.46,14246.0,178.36,178.59,178.25,178.46,14246.0
2025-06-02 13:30:00,178.48,178.94,178.23,178.83,22933.0,178.48,178.94,178.23,178.83,22933.0
2025-06-02 14:00:00,178.98,179.31,178.47,179.1,19461.0,178.98,179.31,178.47,179.1,19461.0
2025-06-02 14:30:00,179.16,179.34,178.59,178.67,16137.0,179.16,179.34,178.59,178.67,16137.0
2025-06-02 15:00:00,178.75,178.96,178.7,178.96,15951.0,178.75,178.96,178.7,178.96,15951.0
2025-06-02 15:30:00,178.91,179.21,178.43,179.17,96182.0,178.91,179.21,178.43,179.17,96182.0
2025-06-03 09:30:00,179.2,180.05,178.56,179.06,15889.0,179.2,180.05,178.56,179.06,15889.0
2025-06-03 10:00:00,179.47,180.5,179.03,180.43,13035.0,179.47,180.5,179.03,180.43,13035.0
2025-06-03 10:30:00,180.36,180.78,179.92,180.63,9149.0,180.36,180.78,179.92,180.63,9149.0
2025-06-03 11:00:00,180.62,181.22,180.62,181.05,14191.0,180.62,181.22,180.62,181.05,14191.0
2025-06-03 11:30:00,181.06,181.81,180.91,181.64,24549.0,181.06,181.81,180.91,181.64,24549.0
2025-06-03 12:00:00,181.51,181.83,181.41,181.68,7135.0,181.51,181.83,181.41,181.68,7135.0
2025-06-03 12:30:00,181.61,181.73,181.42,181.73,9202.0,181.61,181.73,181.42,181.73,9202.0
2025-06-03 13:00:00,181.74,181.76,181.51,181.53,9866.0,181.74,181.76,181.51,181.53,9866.0
2025-06-03 13:30:00,181.65,181.75,181.5,181.5,7858.0,181.65,181.75,181.5,181.5,7858.0
2025-06-03 14:00:00,181.49,181.49,181.06,181.23,10158.0,181.49,181.49,181.06,181.23,10158.0
2025-06-03 14:30:00,181.24,181.39,181.12,181.31,7660.0,181.24,181.39,181.12,181.31,7660.0
2025-06-03 15:00:00,181.36,181.87,181.31,181.8,32849.0,181.36,181.87,181.31,181.8,32849.0
2025-06-03 15:30:00,181.87,182.21,181.38,182.04,53357.0,181.87,182.21,181.38,182.04,53357.0
2025-06-04 09:30:00,182.7,182.8,181.5,182.25,15724.0,182.7,182.8,181.5,182.25,15724.0
2025-06-04 10:00:00,182.06,182.22,181.29,181.81,12901.0,182.06,182.22,181.29,181.81,12901.0
2025-06-04 10:30:00,181.87,182.03,181.24,181.53,7411.0,181.87,182.03,181.24,181.53,7411.0
2025-06-04 11:00:00,181.58,182.07,181.57,182.03,7027.0,181.58,182.07,181.57,182.03,7027.0
2025-06-04 11:30:00,182.03,182.14,181.81,181.85,6741.0,182.03,182.14,181.81,181.85,6741.0
2025-06-04 12:00:00,181.94,181.94,181.26,181.34,8725.0,181.94,181.94,181.26,181.34,8725.0
2025-06-04 12:30:00,181.35,181.71,181.35,181.67,6626.0,181.35,181.71,181.35,181.67,6626.0
2025-06-04 13:00:00,181.67,181.84,181.58,181.75,4296.0,181.67,181.84,181.58,181.75,4296.0
2025-06-04 13:30:00,181.84,182.11,181.83,181.96,6067.0,181.84,182.11,181.83,181.96,6067.0
2025-06-04 14:00:00,181.98,181.98,181.71,181.73,3258.0,181.98,181.98,181.71,181.73,3258.0
2025-06-04 14:30:00,181.75,181.76,181.5,181.64,6906.0,181.75,181.76,181.5,181.64,6906.0
2025-06-04 15:00:00,181.64,181.83,181.45,181.77,11338.0,181.64,181.83,181.45,181.77,11338.0
2025-06-04 15:30:00,181.74,181.86,180.87,180.98,50584.0,181.74,181.86,180.87,180.98,50584.0
2025-06-05 09:30:00,181.1,181.11,179.56,179.56,12460.0,181.1,181.11,179.56,179.56,12460.0
2025-06-05 10:00:00,179.56,180.84,179.56,180.83,12568.0,179.56,180.84,179.56,180.83,12568.0
2025-06-05 10:30:00,180.59,180.59,179.53,180.36,52892.0,180.59,180.59,179.53,180.36,52892.0
2025-06-05 11:00:00,180.32,181.11,180.29,181.04,6036.0,180.32,181.11,180.29,181.04,6036.0
2025-06-05 11:30:00,181.08,181.42,180.99,181.42,15973.0,181.08,181.42,180.99,181.42,15973.0
2025-06-05 12:00:00,181.32,181.61,181.04,181.2,7282.0,181.32,181.61,181.04,181.2,7282.0
2025-06-05 12:30:00,181.22,181.31,180.45,180.68,7771.0,181.22,181.31,180.45,180.68,7771.0
2025-06-05 13:00:00,180.63,180.87,180.58,180.73,11562.0,180.63,180.87,180.58,180.73,11562.0
2025-06-05 13:30:00,180.73,181.26,180.73,181.09,44298.0,180.73,181.26,180.73,181.09,44298.0
2025-06-05 14:00:00,181.12,181.12,180.28,180.84,9165.0,181.12,181.12,180.28,180.84,9165.0
2025-06-05 14:30:00,180.81,181.13,180.8,180.91,16347.0,180.81,181.13,180.8,180.91,16347.0
2025-06-05 15:00:00,180.97,181.03,179.82,180.05,15534.0,180.97,181.03,179.82,180.05,15534.0
2025-06-05 15:30:00,180.05,180.7,179.98,180.24,72315.0,180.05,180.7,179.98,180.24,72315.0
2025-06-06 09:30:00,182.68,182.88,180.93,182.32,18582.0,182.68,182.88,180.93,182.32,18582.0
2025-06-06 10:00:00,182.26,183.32,182.18,183.19,23802.0,182.26,183.32,182.18,183.19,23802.0
2025-06-06 10:30:00,183.08,183.08,182.68,182.97,10577.0,183.08,183.08,182.68,182.97,10577.0
2025-06-06 11:00:00,182.97,183.62,182.49,182.81,16315.0,182.97,183.62,182.49,182.81,16315.0
2025-06-06 11:30:00,182.9,183.36,182.71,183.17,5406.0,182.9,183.36,182.71,183.17,5406.0
2025-06-06 12:00:00,183.17,183.31,183.14,183.21,7794.0,183.17,183.31,183.14,183.21,7794.0
2025-06-06 12:30:00,183.21,183.25,182.27,182.34,5403.0,183.21,183.25,182.27,182.34,5403.0
2025-06-06 13:00:00,182.31,182.57,182.09,182.46,4511.0,182.31,182.57,182.09,182.46,4511.0
2025-06-06 13:30:00,182.46,182.52,182.26,182.3,9155.0,182.46,182.52,182.26,182.3,9155.0
2025-06-06 14:00:00,182.35,182.75,182.35,182.44,30402.0,182.35,182.75,182.35,182.44,30402.0
2025-06-06 14:30:00,182.53,182.88,182.49,182.83,7475.0,182.53,182.88,182.49,182.83,7475.0
2025-06-06 15:00:00,182.83,183.12,182.82,182.9,17251.0,182.83,183.12,182.82,182.9,17251.0
2025-06-06 15:30:00,182.94,183.41,182.69,183.32,61461.0,182.94,183.41,182.69,183.32,61461.0
2025-06-09 09:30:00,183.95,184.57,182.29,182.96,14032.0,183.95,184.57,182.29,182.96,14032.0
2025-06-09 10:00:00,182.96,183.17,182.14,182.24,7526.0,182.96,183.17,182.14,182.24,7526.0
2025-06-09 10:30:00,182.52,183.18,182.03,183.12,10616.0,182.52,183.18,182.03,183.12,10616.0
2025-06-09 11:00:00,183.18,183.65,183.16,183.39,7970.0,183.18,183.65,183.16,183.39,7970.0
2025-06-09 11:30:00,183.42,183.66,183.36,183.57,6309.0,183.42,183.66,183.36,183.57,6309.0
2025-06-09 12:00:00,183.48,183.85,183.46,183.77,6896.0,183.48,183.85,183.46,183.77,6896.0
2025-06-09 12:30:00,183.69,184.16,183.4,184.06,13181.0,183.69,184.16,183.4,184.06,13181.0
2025-06-09 13:00:00,184.16,184.52,184.14,184.48,8042.0,184.16,184.52,184.14,184.48,8042.0
2025-06-09 13:30:00,184.56,184.79,184.49,184.77,6057.0,184.56,184.79,184.49,184.77,6057.0
2025-06-09 14:00:00,184.77,184.77,184.46,184.53,9020.0,184.77,184.77,184.46,184.53,9020.0
2025-06-09 14:30:00,184.57,184.58,184.05,184.27,10690.0,184.57,184.58,184.05,184.27,10690.0
2025-06-09 15:00:00,184.2,184.31,183.42,183.46,18554.0,184.2,184.31,183.42,183.46,18554.0
2025-06-09 15:30:00,183.51,183.51,182.97,183.16,77578.0,183.51,183.51,182.97,183.16,77578.0
2025-06-10 09:30:00,183.32,183.52,182.46,183.21,6917.0,183.32,183.52,182.46,183.21,6917.0
2025-06-10 10:00:00,183.33,184.31,183.16,184.24,6437.0,183.33,184.31,183.16,184.24,6437.0
2025-06-10 10:30:00,184.34,184.65,184.05,184.05,5646.0,184.34,184.65,184.05,184.05,5646.0
2025-06-10 11:00:00,184.46,184.46,183.91,184.17,3339.0,184.46,184.46,183.91,184.17,3339.0
2025-06-10 11:30:00,184.17,184.2,183.76,184.03,6120.0,184.17,184.2,183.76,184.03,6120.0
2025-06-10 12:00:00,184.07,184.39,184.07,184.39,4163.0,184.07,184.39,184.07,184.39,4163.0
2025-06-10 12:30:00,184.45,184.66,184.34,184.65,3334.0,184.45,184.66,184.34,184.65,3334.0
2025-06-10 13:00:00,184.65,184.88,184.41,184.83,4302.0,184.65,184.88,184.41,184.83,4302.0
2025-06-10 13:30:00,184.81,184.88,184.0,184.1,11811.0,184.81,184.88,184.0,184.1,11811.0
2025-06-10 14:00:00,184.13,184.34,183.65,184.11,18126.0,184.13,184.34,183.65,184.11,18126.0
2025-06-10 14:30:00,184.11,184.56,184.02,184.33,8052.0,184.11,184.56,184.02,184.33,8052.0
2025-06-10 15:00:00,184.43,184.51,183.92,183.98,5545.0,184.43,184.51,183.92,183.98,5545.0
2025-06-10 15:30:00,183.92,184.3,183.67,184.27,26879.0,183.92,184.3,183.67,184.27,26879.0
2025-06-11 09:30:00,184.37,185.07,183.6,184.6,8854.0,184.37,185.07,183.6,184.6,8854.0
2025-06-11 10:00:00,185.02,185.31,184.38,185.25,6043.0,185.02,185.31,184.38,185.25,6043.0
2025-06-11 10:30:00,185.26,185.35,184.71,185.02,25150.0,185.26,185.35,184.71,185.02,25150.0
2025-06-11 11:00:00,185.1,185.85,185.1,185.61,14316.0,185.1,185.85,185.1,185.61,14316.0
2025-06-11 11:30:00,185.68,185.68,185.03,185.37,9858.0,185.68,185.68,185.03,185.37,9858.0
2025-06-11 12:00:00,185.37,185.37,184.36,184.55,8626.0,185.37,185.37,184.36,184.55,8626.0
2025-06-11 12:30:00,184.68,184.79,184.38,184.7,4637.0,184.68,184.79,184.38,184.7,4637.0
2025-06-11 13:00:00,184.6,185.03,184.51,184.96,9641.0,184.6,185.03,184.51,184.96,9641.0
2025-06-11 13:30:00,184.97,184.97,184.42,184.48,9643.0,184.97,184.97,184.42,184.48,9643.0
2025-06-11 14:00:00,184.44,184.44,183.27,183.62,11803.0,184.44,184.44,183.27,183.62,11803.0
2025-06-11 14:30:00,183.5,184.01,183.25,183.25,10095.0,183.5,184.01,183.25,183.25,10095.0
2025-06-11 15:00:00,183.34,183.99,183.16,183.64,30884.0,183.34,183.99,183.16,183.64,30884.0
2025-06-11 15:30:00,183.65,183.88,183.14,183.18,46834.0,183.65,183.88,183.14,183.18,46834.0
2025-06-12 09:30:00,181.64,183.28,181.64,182.59,19801.0,181.64,183.28,181.64,182.59,19801.0
2025-06-12 10:00:00,182.68,183.41,182.09,183.37,15245.0,182.68,183.41,182.09,183.37,15245.0
2025-06-12 10:30:00,183.37,183.5,182.97,183.11,11493.0,183.37,183.5,182.97,183.11,11493.0
2025-06-12 11:00:00,183.11,183.54,182.98,183.22,14037.0,183.11,183.54,182.98,183.22,14037.0
2025-06-12 11:30:00,183.35,183.56,183.05,183.56,9341.0,183.35,183.56,183.05,183.56,9341.0
2025-06-12 12:00:00,183.54,183.86,183.25,183.64,15885.0,183.54,183.86,183.25,183.64,15885.0
2025-06-12 12:30:00,183.56,183.74,183.33,183.74,11538.0,183.56,183.74,183.33,183.74,11538.0
2025-06-12 13:00:00,183.64,184.03,183.45,183.56,18650.0,183.64,184.03,183.45,183.56,18650.0
2025-06-12 13:30:00,183.61,183.95,183.58,183.59,11202.0,183.61,183.95,183.58,183.59,11202.0
2025-06-12 14:00:00,183.62,183.73,183.21,183.25,10783.0,183.62,183.73,183.21,183.25,10783.0
2025-06-12 14:30:00,183.25,183.3,182.95,183.0,17219.0,183.25,183.3,182.95,183.0,17219.0
2025-06-12 15:00:00,182.98,183.05,182.77,182.85,22044.0,182.98,183.05,182.77,182.85,22044.0
2025-06-12 15:30:00,182.85,183.01,182.27,182.51,93930.0,182.85,183.01,182.27,182.51,93930.0
2025-06-13 09:30:00,180.22,181.52,180.0,180.42,18171.0,180.22,181.52,180.0,180.42,18171.0
2025-06-13 10:00:00,180.63,181.41,180.45,180.65,8900.0,180.63,181.41,180.45,180.65,8900.0
2025-06-13 10:30:00,180.66,181.04,180.01,180.8,10514.0,180.66,181.04,180.01,180.8,10514.0
2025-06-13 11:00:00,180.81,181.08,180.61,180.99,16688.0,180.81,181.08,180.61,180.99,16688.0
2025-06-13 11:30:00,181.07,181.47,180.81,181.21,14319.0,181.07,181.47,180.81,181.21,14319.0
2025-06-13 12:00:00,181.08,181.64,181.08,181.12,6710.0,181.08,181.64,181.08,181.12,6710.0
2025-06-13 12:30:00,181.12,181.24,180.74,180.9,8765.0,181.12,181.24,180.74,180.9,8765.0
2025-06-13 13:00:00,180.87,180.9,180.43,180.56,6423.0,180.87,180.9,180.43,180.56,6423.0
2025-06-13 13:30:00,180.41,180.52,179.97,180.19,16298.0,180.41,180.52,179.97,180.19,16298.0
2025-06-13 14:00:00,180.19,180.36,178.76,178.83,15472.0,180.19,180.36,178.76,178.83,15472.0
2025-06-13 14:30:00,178.82,178.82,178.13,178.4,17175.0,178.82,178.82,178.13,178.4,17175.0
2025-06-13 15:00:00,178.42,178.44,177.68,177.69,15725.0,178.42,178.44,177.68,177.69,15725.0
2025-06-13 15:30:00,177.63,177.95,177.19,177.92,109708.0,177.63,177.95,177.19,177.92,109708.0
2025-06-16 09:30:00,179.63,180.65,178.09,178.39,33410.0,179.63,180.65,178.09,178.39,33410.0
2025-06-16 10:00:00,178.39,179.95,178.39,179.13,19662.0,178.39,179.95,178.39,179.13,19662.0
2025-06-16 10:30:00,179.4,180.6,179.34,179.91,12725.0,179.4,180.6,179.34,179.91,12725.0
2025-06-16 11:00:00,179.96,179.96,179.1,179.11,4219.0,179.96,179.96,179.1,179.11,4219.0
2025-06-16 11:30:00,179.19,180.02,179.1,179.68,22782.0,179.19,180.02,179.1,179.68,22782.0
2025-06-16 12:00:00,179.75,180.32,179.75,180.09,7586.0,179.75,180.32,179.75,180.09,7586.0
2025-06-16 12:30:00,180.18,180.3,179.99,180.18,7281.0,180.18,180.3,179.99,180.18,7281.0
2025-06-16 13:00:00,180.2,180.61,180.04,180.54,7329.0,180.2,180.61,180.04,180.54,7329.0
2025-06-16 13:30:00,180.65,180.72,180.18,180.28,7005.0,180.65,180.72,180.18,180.28,7005.0
2025-06-16 14:00:00,180.27,180.44,179.73,179.73,6382.0,180.27,180.44,179.73,179.73,6382.0
2025-06-16 14:30:00,179.78,179.84,179.49,179.76,6880.0,179.78,179.84,179.49,179.76,6880.0
2025-06-16 15:00:00,179.76,179.88,179.55,179.58,14176.0,179.76,179.88,179.55,179.58,14176.0
2025-06-16 15:30:00,179.59,180.03,179.48,179.92,61376.0,179.59,180.03,179.48,179.92,61376.0
2025-06-17 09:30:00,178.75,179.95,178.74,178.87,24039.0,178.75,179.95,178.74,178.87,24039.0
2025-06-17 10:00:00,178.87,179.21,178.48,178.48,12236.0,178.87,179.21,178.48,178.48,12236.0
2025-06-17 10:30:00,178.52,178.69,177.85,177.99,9604.0,178.52,178.69,177.85,177.99,9604.0
2025-06-17 11:00:00,177.89,178.18,177.73,177.77,9210.0,177.89,178.18,177.73,177.77,9210.0
2025-06-17 11:30:00,177.83,178.3,177.76,178.22,16222.0,177.83,178.3,177.76,178.22,16222.0
2025-06-17 12:00:00,178.28,178.66,178.07,178.48,7552.0,178.28,178.66,178.07,178.48,7552.0
2025-06-17 12:30:00,178.48,178.61,177.91,177.91,8625.0,178.48,178.61,177.91,177.91,8625.0
2025-06-17 13:00:00,177.91,177.91,177.05,177.13,10453.0,177.91,177.91,177.05,177.13,10453.0
2025-06-17 13:30:00,177.11,177.37,176.68,177.04,8017.0,177.11,177.37,176.68,177.04,8017.0
2025-06-17 14:00:00,176.78,176.78,176.26,176.41,9723.0,176.78,176.78,176.26,176.41,9723.0
2025-06-17 14:30:00,176.41,176.48,176.07,176.2,12726.0,176.41,176.48,176.07,176.2,12726.0
2025-06-17 15:00:00,176.2,176.3,175.7,176.08,16076.0,176.2,176.3,175.7,176.08,16076.0
2025-06-17 15:30:00,176.16,176.18,175.7,175.98,91437.0,176.16,176.18,175.7,175.98,91437.0
2025-06-18 09:30:00,175.63,176.0,175.4,175.93,16272.0,175.63,176.0,175.4,175.93,16272.0
2025-06-18 10:00:00,175.76,177.19,175.74,177.19,18320.0,175.76,177.19,175.74,177.19,18320.0
2025-06-18 10:30:00,176.89,176.89,176.24,176.46,19095.0,176.89,176.89,176.24,176.46,19095.0
2025-06-18 11:00:00,176.46,176.46,175.93,176.27,13089.0,176.46,176.46,175.93,176.27,13089.0
2025-06-18 11:30:00,176.28,176.47,176.05,176.28,9083.0,176.28,176.47,176.05,176.28,9083.0
2025-06-18 12:00:00,176.28,176.52,176.14,176.21,13044.0,176.28,176.52,176.14,176.21,13044.0
2025-06-18 12:30:00,176.27,176.38,175.97,176.07,12754.0,176.27,176.38,175.97,176.07,12754.0
2025-06-18 13:00:00,176.07,176.18,175.65,175.77,8039.0,176.07,176.18,175.65,175.77,8039.0
2025-06-18 13:30:00,175.71,175.71,175.15,175.18,23011.0,175.71,175.71,175.15,175.18,23011.0
2025-06-18 14:00:00,175.25,175.63,174.64,174.88,31580.0,175.25,175.63,174.64,174.88,31580.0
2025-06-18 14:30:00,174.92,175.69,174.18,174.31,66480.0,174.92,175.69,174.18,174.31,66480.0
2025-06-18 15:00:00,174.23,174.9,174.11,174.16,36478.0,174.23,174.9,174.11,174.16,36478.0
2025-06-18 15:30:00,174.13,175.12,174.06,175.06,197561.0,174.13,175.12,174.06,175.06,197561.0
2025-06-20 09:30:00,175.78,176.86,175.18,176.38,52962.0,175.78,176.86,175.18,176.38,52962.0
2025-06-20 10:00:00,176.37,176.43,174.59,175.06,15134.0,176.37,176.43,174.59,175.06,15134.0
2025-06-20 10:30:00,175.1,175.12,174.18,174.18,8803.0,175.1,175.12,174.18,174.18,8803.0
2025-06-20 11:00:00,174.13,174.74,174.08,174.34,12463.0,174.13,174.74,174.08,174.34,12463.0
2025-06-20 11:30:00,174.41,174.76,174.21,174.24,9480.0,174.41,174.76,174.21,174.24,9480.0
2025-06-20 12:00:00,174.36,174.74,174.17,174.59,10850.0,174.36,174.74,174.17,174.59,10850.0
2025-06-20 12:30:00,174.62,174.63,173.93,173.98,13383.0,174.62,174.63,173.93,173.98,13383.0
2025-06-20 13:00:00,174.11,174.46,173.69,173.76,14255.0,174.11,174.46,173.69,173.76,14255.0
2025-06-20 13:30:00,173.66,173.81,173.51,173.75,12706.0,173.66,173.81,173.51,173.75,12706.0
2025-06-20 14:00:00,173.81,174.05,173.71,173.93,22465.0,173.81,174.05,173.71,173.93,22465.0
2025-06-20 14:30:00,173.96,174.49,173.91,174.04,41901.0,173.96,174.49,173.91,174.04,41901.0
2025-06-20 15:00:00,174.06,174.18,173.15,173.18,36674.0,174.06,174.18,173.15,173.18,36674.0
2025-06-20 15:30:00,173.11,173.55,172.29,173.22,232155.0,173.11,173.55,172.29,173.22,232155.0